Rivaldi_Prediction/data/featuSGD/US2788651006_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
6813,2000-02-04,17.5625,17.875,17.25,17.375,754600.0,0.010791366906474753,-1.8571428571428572,0.8571428571428571,25.87412587412588,25.910910764328733,0.17092958900502353,1.3078344667550539,-0.11790002235240493,0.21401232859768982,48.4566223860204,0.625,-0.7563329808574473,-1.0078125,-3.1246578246020213,1.1090328246020213,-2.0662351623010125,0.05061016230101245,0.6176784247759493,64.28571428571429,43.96967048803833,1.0584226623010111,2,0.25,1.0625,0.5546875,-0.375,-2.15625,4,-0.18861209964412806,-1.2352941176470589,17.375,1.1111111111111112,17.03125,1.8571428571428572,17.53125,-0.18861209964412806
6814,2000-02-07,17.46875,17.6875,17.25,17.4375,655800.0,-0.005338078291814985,-1.1538461538461537,0.16666666666666666,28.461538461538467,24.135032321783626,0.1698662592936273,1.2749788537468874,-0.024150022352404932,0.3077623285976898,48.33560866690993,0.4375,-0.9146000523180433,-0.9796875000000007,-3.0529027874917354,1.093527787491734,-2.016295143745868,0.056920143745866625,0.5548070138028365,53.57142857142857,30.131294772828447,1.0366076437458671,2,0.15625,1.15625,0.6484375,-0.28125,-1.1875,0,-0.18783542039355994,-1.8571428571428572,17.5625,-1.2352941176470589,17.375,1.1111111111111112,17.03125,-0.18783542039355994
6815,2000-02-08,17.09375,17.4375,16.9375,17.4375,695400.0,-0.02146690518783545,1.9090909090909092,-11.0,27.611940298507463,22.88647892569453,0.48298020614842585,1.4719413400168406,0.35084997764759507,0.6827623285976898,48.310053148090596,0.53125,-1.0522407723671456,-1.1937500000000014,-3.1543613104147568,0.7668613104147539,-2.174055655207379,-0.21344434479262375,0.791980172146495,16.666666666666664,-8.266188103378383,0.9803056552073782,2,0.515625,1.53125,1.0234375,0.09375,0.21875,1,-0.14808043875685561,-1.1538461538461537,17.46875,-1.8571428571428572,17.5625,-1.2352941176470589,17.375,-0.14808043875685561
6816,2000-02-09,16.53125,17.0625,16.40625,17.0625,611800.0,-0.03290676416819016,1.4705882352941178,1.5454545454545454,24.666666666666657,22.99564071906685,0.8946087869581518,1.8486442622737478,0.9133499776475951,1.2452623285976898,48.43692763576914,0.6875,-1.18079655397052,-1.578125,-3.494606922827934,0.33835692282793417,-2.536365961413967,-0.6198840385860329,1.2331925514889157,8.51063829787234,-17.171757124985216,0.9582409614139676,2,0.625,1.859375,1.5859375,0.65625,0.6875,2,-0.0850661625708885,1.9090909090909092,17.09375,-1.1538461538461537,17.46875,-1.8571428571428572,17.5625,-0.0850661625708885
6817,2000-02-10,16.5625,16.75,16.3125,16.40625,441000.0,0.001890359168241984,-1.5454545454545454,-0.29411764705882354,27.33812949640287,23.874937281816646,0.7075087449509816,1.6535925206133264,0.8820999776475951,1.2140123285976898,48.59587438413134,0.4375,-1.242229836600913,-1.3890625000000014,-3.2669632167509235,0.48883821675092065,-2.3280128583754625,-0.4501121416245404,1.0117955942804677,16.0,-12.093707639678652,0.9389503583754604,2,0.53125,1.78125,1.5546875,0.625,0.5,3,-0.08301886792452828,1.4705882352941178,16.53125,1.9090909090909092,17.09375,-1.1538461538461537,17.46875,-0.08301886792452828
6818,2000-02-11,16.25,16.75,16.15625,16.6875,366600.0,-0.018867924528301883,1.1111111111111112,-2.8,27.53623188405797,24.906943581991783,0.9646886439470492,1.797355529195265,1.194599977647595,1.5265123285976898,48.80547711231314,0.59375,-1.313828759292086,-1.5359374999999993,-3.399860371364227,0.32798537136422823,-2.467898935682115,-0.6039760643178838,1.1224082991955946,6.122448979591836,-23.07126968155358,0.9319614356821138,2,0.765625,2.015625,1.8671875,0.9375,1.25,4,-0.08269230769230773,-1.5454545454545454,16.5625,1.4705882352941178,16.53125,1.9090909090909092,17.09375,-0.08269230769230773
6819,2000-02-14,16.25,16.4375,16.09375,16.3125,302000.0,0.0,1.2,0.14285714285714285,30.158730158730165,26.15353649525136,0.8426456147213521,1.6065286926802216,1.194599977647595,1.5265123285976898,49.04334228022819,0.34375,-1.3342357099335977,-1.3625000000000007,-3.111136687010145,0.3861366870101435,-2.2368183435050746,-0.48818165649492684,0.9034998053403882,11.627906976744185,-18.916870137895888,0.8743183435050725,2,0.734375,1.984375,1.8671875,0.9375,0.9375,0,-0.05192307692307696,1.1111111111111112,16.25,-1.5454545454545454,16.5625,1.4705882352941178,16.53125,-0.05192307692307696
6820,2000-02-15,16.6875,16.6875,16.125,16.25,683400.0,0.026923076923076827,1.5714285714285714,-7.0,32.82442748091604,27.758211444111314,0.30494089918961365,1.0220728236234216,0.7570999776475951,1.0890123285976898,49.06015340411165,0.5625,-1.240601526007893,-0.7984374999999986,-2.419317271467502,0.822442271467505,-1.6088773857337522,0.012002385733755006,0.25404984427230914,61.29032258064516,29.813641243527847,0.8104398857337523,2,0.296875,1.53125,1.4296875,0.5,0.25,1,-0.02434456928838946,1.2,16.25,1.1111111111111112,16.25,-1.5454545454545454,16.5625,-0.02434456928838946
6821,2000-02-16,16.375,16.8125,16.25,16.625,408000.0,-0.01872659176029967,-1.25,-0.5714285714285714,30.935251798561154,28.378560235500743,0.5750331613154671,1.1913747297427548,1.069599977647595,1.4015123285976898,48.96425278497355,0.5625,-1.1767893293093756,-0.9812499999999993,-2.515320308208274,0.5528203082082754,-1.7482851541041384,-0.21421484589586015,-0.28125,39.130434782608695,7.293252827233768,0.7670351541041378,2,0.609375,1.78125,1.7421875,0.8125,0.90625,2,0.057251908396946494,1.5714285714285714,16.6875,1.2,16.25,1.1111111111111112,16.25,0.057251908396946494
6822,2000-02-17,16.34375,16.4375,16.1875,16.4375,393000.0,-0.001908396946564861,4.333333333333333,0.375,37.39130434782609,29.658246732578544,0.4968677094199059,1.0759710394449051,1.100849977647595,1.4327623285976898,48.885708972133955,0.25,-1.1216652019069535,-0.8843749999999986,-2.2965663961901903,0.5278163961901932,-1.5904706980950927,-0.17827930190490449,-0.23562499999999886,34.78260869565217,1.3882831984361985,0.7060956980950958,2,0.546875,1.671875,1.7734375,0.84375,0.9375,3,0.053537284894837445,-1.25,16.375,1.5714285714285714,16.6875,1.2,16.25,0.053537284894837445
6823,2000-02-18,15.53125,16.34375,15.125,16.21875,849000.0,-0.0497131931166348,1.6,7.333333333333333,24.615384615384613,29.230896305228114,1.1073875200452434,1.7414814635517821,1.913349977647595,2.24526232859769,49.12193334785383,1.21875,-1.04305850481785,-1.546875,-3.012559791452329,-0.081190208547671,-2.2797173957261627,-0.8140326042738373,1.28125,24.074074074074073,-8.33629800712934,0.7328423957261642,2,0.75,2.0,2.5859375,1.65625,1.78125,4,0.09859154929577474,4.333333333333333,16.34375,-1.25,16.375,1.5714285714285714,16.6875,0.09859154929577474
6824,2000-02-22,15.84375,16.09375,15.5,16.0,626000.0,0.02012072434607637,2.4545454545454546,0.22727272727272727,30.434782608695656,29.54454545080458,0.6036172705744036,1.3116390713395276,1.600849977647595,1.9327623285976898,49.37092358236807,0.59375,-1.016842387068536,-1.1171875,-2.5841867364920788,0.34981173649207875,-1.8506871182460394,-0.3836878817539606,0.9349999999999987,42.592592592592595,11.136737119773557,0.7334996182460389,2,0.25,1.59375,2.2734375,1.34375,1.625,1,0.10453648915187386,1.6,15.53125,4.333333333333333,16.34375,-1.25,16.375,0.10453648915187386
6825,2000-02-23,15.5625,15.9375,15.375,15.8125,501000.0,-0.017751479289940808,1.25,1.6,32.06106870229007,30.366145676984964,0.720595474355676,1.4921871029680993,1.882099977647595,2.21401232859769,49.66588193309359,0.5625,-1.0206658209759745,-1.2859374999999993,-2.82146455570944,0.2495895557094432,-2.0537010278547214,-0.5181739721452772,1.1831749999999985,25.925925925925924,-7.825996768543845,0.7677635278547209,2,0.40625,1.8125,2.5546875,1.625,2.6875,2,0.10441767068273089,2.4545454545454546,15.84375,1.6,15.53125,4.333333333333333,16.34375,0.10441767068273089
6826,2000-02-24,14.5625,15.53125,14.1875,15.5,1124400.0,-0.06425702811244982,1.6875,3.75,20.39473684210526,29.594657604285228,1.577891800133255,2.3337213927279343,2.882099977647595,3.21401232859769,50.230007957441394,1.375,-1.0782840675372931,-2.109375,-3.841485155880733,-0.3772648441192654,-2.9754300779403664,-1.2433199220596336,2.150761499999998,16.666666666666664,-14.592849753181703,0.866055077940367,2,0.9375,2.234375,3.5546875,2.625,3.78125,3,0.16309012875536477,1.25,15.5625,2.4545454545454546,15.84375,1.6,15.53125,0.16309012875536477
6827,2000-02-25,14.5625,15.03125,14.53125,14.6875,557800.0,0.0,-4.333333333333333,0.13333333333333333,17.123287671232873,28.437663802860218,1.41294301742208,2.17188043396202,2.882099977647595,3.21401232859769,50.824620053123326,0.5,-1.1127866220311375,-1.9359375000000014,-3.785599075553449,-0.08627592444655363,-2.8607682877767253,-1.0111067122232775,2.0497310399999975,17.391304347826086,-9.290310633804499,0.9248307877767242,2,0.9375,2.078125,3.5546875,2.625,4.03125,4,0.1866952789699572,1.6875,14.5625,1.25,15.5625,2.4545454545454546,15.84375,0.1866952789699572
6828,2000-02-28,14.3125,14.90625,14.0,14.6875,720600.0,-0.01716738197424894,1.2307692307692308,3.0,16.556291390728475,26.926281717526695,1.5189387857382464,2.3089053999225655,3.132099977647595,3.46401232859769,51.54256774198536,0.90625,-1.0892493483762937,-2.0390625,-4.09270926839568,0.014584268395680056,-3.06588588419784,-1.01223911580216,2.202741798399998,14.925373134328357,-8.0097305719789,1.0268233841978405,2,1.09375,2.1875,3.8046875,2.875,4.15625,0,0.2074235807860263,-4.333333333333333,14.5625,1.6875,14.5625,1.25,15.5625,0.2074235807860263
6829,2000-02-29,14.125,14.46875,14.0625,14.375,651800.0,-0.013100436681222738,-1.1666666666666667,0.6666666666666666,17.24137931034484,25.19483192079656,1.5346979027125514,2.343356087055259,3.319599977647595,3.65151232859769,52.299314216069405,0.40625,-1.1058004004155642,-2.0531250000000014,-4.246219350215533,0.13996935021553014,-3.149672175107767,-0.9565778248922356,2.239327290496,6.451612903225806,-16.562735422828716,1.096547175107766,2,1.28125,2.25,3.9921875,3.0625,4.75,1,0.2256637168141593,1.2307692307692308,14.3125,-4.333333333333333,14.5625,1.6875,14.5625,0.2256637168141593
6830,2000-03-01,14.4375,14.625,14.25,14.375,710400.0,0.022123893805309658,-1.4,-0.25,25.547445255474457,24.596186749342483,0.9716506597145482,1.8837785230157635,3.007099977647595,3.33901232859769,52.88219149741175,0.5,-1.10142779261691,-1.5859375,-3.813334475436605,0.6414594754366032,-2.6996359877183025,-0.4722390122816975,1.7849676530662393,28.57142857142857,3.5686875504583035,1.1136984877183016,3,0.78125,1.9375,3.6796875,2.75,4.5,2,0.2099567099567099,-1.1666666666666667,14.125,1.2307692307692308,14.3125,-4.333333333333333,14.5625,0.2099567099567099
6831,2000-03-02,14.375,14.625,14.28125,14.40625,718800.0,-0.0043290043290042934,-2.142857142857143,-0.5,24.637681159420282,23.17911750618628,0.8053019245447288,1.8309493298669288,3.069599977647595,3.40151232859769,53.25357170575183,0.34375,-1.1293771107852155,-1.515625,-3.8058807458892794,0.7746307458892812,-2.6607528729446415,-0.3704971270553603,1.7141195938822662,36.36363636363637,9.799844365863507,1.1451278729446404,3,0.796875,1.8125,3.7421875,2.8125,4.34375,3,0.26956521739130435,-1.4,14.4375,-1.1666666666666667,14.125,1.2307692307692308,14.3125,0.26956521739130435
6832,2000-03-03,15.34375,15.5,14.3125,14.375,1126800.0,0.06739130434782603,-1.1714285714285715,-31.0,40.880503144654085,24.986352898327333,-0.35784691988955686,0.7401695036906091,2.100849977647595,2.43276232859769,52.92888390641314,1.1875,-1.1864562720228466,-0.4453125,-2.6364162045468333,1.7457912045468351,-1.5408643522734167,0.6502393522734167,0.6200224182493308,89.58333333333334,57.93738895989527,1.0955518522734176,3,-0.296875,0.828125,2.7734375,1.84375,3.59375,4,0.1955193482688391,-2.142857142857143,14.375,-1.4,14.4375,-1.1666666666666667,14.125,0.1955193482688391
6833,2000-03-06,14.25,15.40625,14.09375,15.34375,570200.0,-0.07128309572301428,1.1538461538461537,-1.1290322580645162,33.50515463917526,25.327505346158404,0.5979227956572828,1.6580397182009357,3.194599977647595,3.52651232859769,53.34089434179838,1.3125,-1.2429824929444937,-1.3734374999999996,-3.499934167210604,0.7530591672106048,-2.4366858336053028,-0.3101891663946965,1.595946073154371,13.043478260869565,-20.261564142879294,1.0632483336053027,3,0.71875,1.703125,3.8671875,2.9375,4.875,0,0.3048245614035088,-1.1714285714285715,15.34375,-2.142857142857143,14.375,-1.4,14.4375,0.3048245614035088
6834,2000-03-07,14.1875,14.75,14.09375,14.4375,778000.0,-0.004385964912280715,-2.0,0.22857142857142856,28.021978021978015,24.878717492790397,0.44787567140964235,1.5411269659005207,3.257099977647595,3.58901232859769,53.77517033307263,0.65625,-1.3593231167407573,-1.2718749999999996,-3.3030971658011765,0.7593471658011772,-2.287486082900589,-0.2562639170994103,1.5476893087651096,6.666666666666667,-22.144253855084767,1.0156110829005884,3,0.578125,1.75,3.9296875,3.0,5.0,1,0.30176211453744495,1.1538461538461537,14.25,-1.1714285714285715,15.34375,-2.142857142857143,14.375,0.30176211453744495
6835,2000-03-08,14.5625,14.71875,14.0,14.0625,667600.0,0.026431718061673992,-1.3,-2.0,34.239130434782595,26.416983447532317,-0.09375062637148979,1.0190142839228837,2.882099977647595,3.21401232859769,53.97105796195461,0.71875,-1.344620811603468,-0.7703124999999993,-2.684838323354022,1.1442133233540215,-1.7275754116770088,0.1869504116770102,1.0685779502392023,37.5,9.581569092172785,0.9572629116770104,3,0.1875,1.375,3.5546875,2.625,4.40625,2,0.296137339055794,-2.0,14.1875,1.1538461538461537,14.25,-1.1714285714285715,15.34375,0.296137339055794
6836,2000-03-09,15.125,15.25,14.4375,14.625,873200.0,0.03862660944205998,1.1666666666666667,1.0,40.29850746268656,28.992007868804947,-0.6348278882581706,0.3644450874010374,2.319599977647595,2.65151232859769,53.34050558143114,0.8125,-1.3693838717513884,-0.1374999999999993,-1.9681599327765937,1.6931599327765952,-1.0528299663882947,0.7778299663882979,0.4082132732248507,75.0,45.969082930302434,0.9153299663882968,3,-0.375,0.8125,2.9921875,2.0625,3.1875,3,0.2520661157024793,-1.3,14.5625,-2.0,14.1875,1.1538461538461537,14.25,0.2520661157024793
6837,2000-03-10,15.1875,15.34375,14.875,14.96875,709600.0,0.004132231404958775,-1.3076923076923077,0.4375,46.89265536723163,32.3627149773053,-0.6697831005320438,0.20411699711463882,2.257099977647595,2.58901232859769,52.538255178440195,0.46875,-1.3921839654377628,-0.006249999999999645,-1.7315932152839117,1.7190932152839142,-0.8689216076419548,0.8564216076419573,0.2537204768313597,84.44444444444444,52.523345441824375,0.8626716076419568,3,-0.4375,0.75,2.9296875,2.0,3.0,4,0.23251028806584362,1.1666666666666667,15.125,-1.3,14.5625,-2.0,14.1875,0.23251028806584362
6838,2000-03-13,14.90625,15.21875,14.75,15.21875,614200.0,-0.01851851851851849,2.0,-1.4285714285714286,41.47727272727273,35.05559202363062,-0.3301737425080997,0.4000454724296407,2.538349977647595,2.87026232859769,51.62344204188795,0.46875,-1.2639064398957132,-0.22031250000000036,-1.8757057739525322,1.4350807739525333,-1.0480091369762672,0.6073841369762665,0.44849724822147863,67.44186046511628,35.347545789092855,0.8276966369762665,3,-0.15625,1.03125,3.2109375,2.28125,2.875,0,0.270440251572327,-1.3076923076923077,15.1875,1.1666666666666667,15.125,-1.3,14.5625,0.270440251572327
6839,2000-03-14,15.40625,15.65625,14.8125,14.8125,907800.0,0.03354297693920327,-1.8421052631578947,-1.9,48.63387978142076,37.62075141540243,-0.703272058509592,-0.1754000718545079,2.038349977647595,2.37026232859769,50.30873976390468,0.84375,-1.104869907195841,0.32187500000000036,-1.2540671785078032,1.8978171785078022,-0.46609608925390056,1.1098460892539013,-1.40625,84.90566037735849,49.88173551746394,0.7879710892539011,3,-0.578125,0.4375,2.7109375,1.78125,2.40625,1,0.24137931034482762,2.0,14.90625,-1.3076923076923077,15.1875,1.1666666666666667,15.125,0.24137931034482762
6840,2000-03-15,16.28125,16.5,15.25,15.3125,1011600.0,0.05679513184584173,-1.2857142857142858,1.631578947368421,65.3631284916201,42.145801118980195,-1.4407414913491756,-1.1408898268208727,1.163349977647595,1.4952623285976898,49.109923211235994,1.25,-0.8846771630332544,1.2171874999999996,-0.28027128490859354,2.714646284908593,0.46845810754570394,1.9659168924542954,-2.248125,89.39393939393939,49.897897920045466,0.7487293924542961,3,-1.03125,-0.5625,1.8359375,0.90625,2.03125,2,0.1785028790786949,-1.8421052631578947,15.40625,2.0,14.90625,-1.3076923076923077,15.1875,0.1785028790786949
6841,2000-03-16,17.3125,17.34375,16.375,16.625,877400.0,0.06333973128598847,1.5833333333333333,0.7096774193548387,70.75471698113208,45.46515821192219,-2.247875304069151,-2.2116984316881165,0.10157823688906475,0.4640123285976898,48.49455723354986,1.0625,-0.619063911184,2.2015624999999996,0.48819173117986736,3.91493326882013,1.3448771155899344,3.058247884410065,-3.1807,98.79518072289156,54.16895642256237,0.8566853844100654,3,-1.640625,-1.640625,0.8046875,-0.125,1.65625,3,0.09566787003610111,-1.2857142857142858,16.28125,-1.8421052631578947,15.40625,2.0,14.90625,0.09566787003610111
6842,2000-03-17,17.21875,17.9375,17.03125,17.9375,1137400.0,-0.005415162454873612,1.5217391304347827,-1.0454545454545454,72.46376811594203,49.79389304267405,-2.0787937684707742,-2.159766901588423,0.13991681497363118,0.5577623285976898,48.00474253737324,0.90625,-0.41393552134507416,2.0640625000000004,0.18178768733457673,3.946337312665424,1.1229250936672877,3.0051999063327113,-2.894233,77.45098039215686,27.867037411111042,0.9411374063327116,3,-1.25,-1.25,0.5546875,-0.03125,2.0625,4,0.06352087114337568,1.5833333333333333,17.3125,-1.2857142857142858,16.28125,-1.8421052631578947,15.40625,0.06352087114337568
6843,2000-03-20,17.0625,17.46875,16.8125,17.28125,896600.0,-0.00907441016333943,1.2105263157894737,0.30434782608695654,72.81553398058253,54.770954815852335,-1.655755818828128,-1.984672778090351,0.2105965449956635,0.7140123285976898,46.460177065542894,0.65625,-0.18375192539053842,1.8312500000000007,-0.2314393852443999,3.8939393852443995,0.7999053073778022,2.8625946926221992,-2.4489443600000005,72.0,16.259502806523017,1.0313446926221994,3,-1.09375,-1.09375,0.65625,0.125,2.375,0,0.06593406593406592,1.5217391304347827,17.21875,1.5833333333333333,17.3125,-1.2857142857142858,16.28125,0.06593406593406592
6844,2000-03-21,17.5,17.6875,16.875,16.875,430200.0,0.02564102564102555,-1.6,-2.857142857142857,73.33333333333333,59.11475513791353,-1.7589345009569328,-2.4155764676491636,-0.30915421035693313,0.2765123285976898,44.91372573583245,0.8125,-0.08062990073569765,2.1859374999999996,-0.1010820605623195,4.472957060562317,1.042427719718841,3.3294472802811583,-2.6205288112,83.72093023255815,23.529852470937435,1.1435097802811587,3,-1.3125,-1.53125,0.140625,-0.3125,2.0,1,0.016071428571428514,1.2105263157894737,17.0625,1.5217391304347827,17.21875,1.5833333333333333,17.3125,0.016071428571428514
6845,2000-03-22,17.1875,17.5625,17.0,17.5,450000.0,-0.017857142857142905,1.5714285714285714,-0.5,70.64220183486239,62.48627673482194,-1.15654286710528,-2.081830013767185,-0.0973287308568942,0.5890123285976898,43.19054841176789,0.5625,0.18079857095127672,1.7921875000000007,-0.6426773880433245,4.227052388043326,0.5747550559783399,3.0096199440216633,-2.063386506303999,52.0,-10.742218187311451,1.2174324440216624,3,-0.84375,-1.21875,0.421875,0.0,2.34375,2,0.036363636363636376,-1.6,17.5,1.2105263157894737,17.0625,1.5217391304347827,17.21875,0.036363636363636376
6846,2000-03-23,16.9375,17.25,16.4375,17.0625,1142000.0,-0.014545454545454528,2.25,0.4,63.07692307692307,64.28452870256544,-0.6955460165124023,-1.7336638401029631,0.05406808151676756,0.8390123285976898,40.34920089074006,0.8125,0.4966562949361162,1.4234375000000004,-1.0713329349350929,3.9182079349350936,0.17605228253245286,2.670822717467548,-1.5883155857996787,33.33333333333333,-24.93906666644535,1.2473852174675466,3,-0.59375,-0.96875,0.6640625,0.25,3.15625,3,0.08118081180811809,1.5714285714285714,17.1875,-1.6,17.5,1.2105263157894737,17.0625,0.08118081180811809
6847,2000-03-24,17.28125,17.34375,16.6875,16.8125,669200.0,0.02029520295202958,1.2105263157894737,-3.75,78.36257309941521,68.38289541058127,-0.7946278421175137,-1.9639829270733706,-0.37423446479199995,0.4952623285976898,37.39425223227397,0.65625,0.7755930606167958,1.6312499999999996,-0.9403081238250195,4.202808123825017,0.34547093808749096,2.9170290619125083,-1.725000338935704,67.5,3.3615979327875465,1.2857790619125087,3,-0.90625,-1.3125,0.2890625,-0.09375,2.75,4,0.0976491862567812,2.25,16.9375,1.5714285714285714,17.1875,-1.6,17.5,0.0976491862567812
6848,2000-03-27,17.28125,17.46875,17.09375,17.1875,460000.0,0.0,-1.6666666666666667,0.2,79.28994082840237,71.78912441580145,-0.4719341414240894,-1.823668325100055,-0.45549312627028016,0.4952623285976898,34.072386818538206,0.375,0.9974906647852269,1.4828124999999996,-1.1063440222501413,4.071969022250141,0.18823423887493007,2.777390761125069,-1.5345003118208478,67.5,-3.746746774355188,1.2945782611250705,3,-0.6875,-1.3125,0.171875,-0.09375,2.65625,0,0.11573236889692584,1.2105263157894737,17.28125,2.25,16.9375,1.5714285714285714,17.1875,0.11573236889692584
6849,2000-03-28,17.3125,17.875,17.1875,17.21875,505400.0,0.001808318264014508,-7.8,1.0,77.84810126582278,73.17634361293509,-0.2283608322559587,-1.6905502127399519,-0.5743512127614707,0.4640123285976898,30.74022335208338,0.6875,1.1801348109695855,1.3546875000000007,-1.1928276560677027,3.902202656067704,0.08092992196614901,2.6284450780338524,-1.3904902868751794,60.86956521739131,-14.040910295921037,1.2737575780338515,3,-0.15625,-1.34375,-0.40625,-0.125,2.625,1,0.12274368231046928,-1.6666666666666667,17.28125,1.2105263157894737,17.28125,2.25,16.9375,0.12274368231046928
6850,2000-03-29,17.46875,17.5,17.28125,17.28125,221800.0,0.00902527075812265,-1.3333333333333333,2.0,75.86206896551725,73.74382716675565,-0.22177112674299693,-1.6949644759099574,-0.8020809890123815,0.3077623285976898,27.62902814375795,0.21875,1.446079526993664,1.359375,-1.1679021779546552,3.8866521779546552,0.09573641102267416,2.6230135889773276,-1.3855010639251653,71.73913043478261,-3.029483632067567,1.2636385889773274,3,-0.28125,-1.5,-0.703125,-0.28125,2.65625,2,0.11627906976744184,-7.8,17.3125,-1.6666666666666667,17.28125,1.2105263157894737,17.28125,0.11627906976744184
6851,2000-03-30,18.25,18.5,17.5625,17.59375,760400.0,0.04472271914132375,-1.608695652173913,3.5,79.16666666666667,74.48859367239172,-0.9566540678433135,-2.2883491905551026,-1.6391468498731854,-0.4734876714023102,24.714918697388065,1.03125,1.6691501550564372,1.9468749999999986,-0.6144694120946212,4.508219412094618,0.6662027939526887,3.2275472060473085,-2.0184109788111506,86.20689655172413,12.139147121958644,1.2806722060473104,3,-0.78125,-2.0,-1.578125,-1.0625,1.375,3,0.0702054794520548,-1.3333333333333333,17.46875,-7.8,17.3125,-1.6666666666666667,17.28125,0.0702054794520548
6852,2000-03-31,18.34375,18.5,18.1875,18.21875,706800.0,0.005136986301369939,-2.3333333333333335,0.19047619047619047,83.95061728395062,75.72582515054373,-0.9767571745274068,-2.261785893326273,-1.7867592596131558,-0.5672376714023102,23.695191844615636,0.3125,1.7303555460705802,1.890625,-0.7830696519947224,4.5643196519947224,0.5537776740026388,3.2274723259973612,-1.8853198809300338,88.88888888888889,13.405385386070947,1.3368473259973612,3,-0.875,-2.09375,-2.1953125,-1.15625,1.65625,4,0.09540034071550263,-1.608695652173913,18.25,-1.3333333333333333,17.46875,-7.8,17.3125,0.09540034071550263
6853,2000-04-03,18.59375,19.0,18.125,18.25,869000.0,0.013628620102214661,-1.9473684210526316,2.75,83.11688311688312,76.81288623760483,-1.1026639614334748,-2.286929666340697,-2.07673795330701,-0.8172376714023102,22.5843389285786,0.875,1.6627234357483118,1.9234374999999986,-0.70199127137289,4.548866271372885,0.6107231143135543,3.236151885686443,-1.9311628928370297,77.58620689655173,3.158448702996523,1.3127143856864436,4,-0.875,-2.09375,-2.5234375,-1.40625,1.40625,0,0.07731092436974785,-2.3333333333333335,18.34375,-1.608695652173913,18.25,-1.3333333333333333,17.46875,0.07731092436974785
6854,2000-04-04,18.46875,19.0,18.0,18.6875,494200.0,-0.006722689075630228,1.3703703703703705,-0.6363636363636364,76.92307692307693,77.51076124740644,-0.9228422464925856,-1.9233552094841642,-1.982911646603533,-0.6922376714023102,21.33447668806967,1.0,1.590323570198839,1.5843750000000014,-0.8820191957739212,4.050769195773922,0.3511779021130401,2.8175720978869627,-1.5256733456965854,69.0909090909091,-3.3014709897949075,1.2331970978869604,4,-0.75,-1.96875,-2.515625,-1.28125,1.875,1,0.07952622673434862,-1.9473684210526316,18.59375,-2.3333333333333335,18.34375,-1.608695652173913,18.25,0.07952622673434862
6855,2000-04-05,18.875,19.0,18.40625,18.40625,587400.0,0.021996615905245376,-1.5333333333333334,-2.142857142857143,72.72727272727273,78.58302231966752,-1.1896518278151476,-2.0974979296494496,-2.404168193019327,-1.0984876714023102,19.930010731504463,0.59375,1.5403271085948376,1.7749999999999986,-0.5885979765469358,4.138597976546931,0.5932010117265314,2.9567989882734658,-1.6850925442129956,91.30434782608695,21.332547846846566,1.1817989882734663,4,-1.03125,-2.375,-2.984375,-1.6875,1.5625,2,0.056291390728476776,1.3703703703703705,18.46875,-1.9473684210526316,18.59375,-2.3333333333333335,18.34375,0.056291390728476776
6856,2000-04-06,18.9375,19.03125,18.8125,18.84375,459400.0,0.0033112582781456013,-1.8,0.2,75.22935779816513,78.23488728619527,-1.0489223869051472,-1.9602323445704144,-2.490324801762526,-1.1609876714023102,19.5959913832947,0.21875,1.4539315480139834,1.6468750000000014,-0.6603380174508473,3.95408801745085,0.49326849127457706,2.800481508725426,-1.5303814389074368,90.9090909090909,20.979378049084943,1.1536065087254241,4,-0.875,-2.421875,-3.140625,-1.75,1.46875,3,0.06270627062706269,-1.5333333333333334,18.875,1.3703703703703705,18.46875,-1.9473684210526316,18.59375,0.06270627062706269
6857,2000-04-07,18.71875,18.96875,18.65625,18.8125,368400.0,-0.011551155115511524,-1.8571428571428572,-1.0,73.87387387387388,77.63310206902544,-0.6758970156569539,-1.5424476163668572,-2.296246182574709,-0.9422376714023102,19.321901204472287,0.3125,1.403619404647781,1.2515624999999986,-0.9141157812234759,3.417240781223473,0.16872335938825955,2.3344016406117376,-1.084253037460396,69.6969696969697,0.027930731399791853,1.0828391406117375,4,-0.609375,-2.203125,-3.0390625,-1.53125,1.28125,4,0.048414023372287174,-1.8,18.9375,-1.5333333333333334,18.875,1.3703703703703705,18.46875,0.048414023372287174
6858,2000-04-10,18.9375,19.1875,18.65625,18.65625,527000.0,0.011686143572620988,-2.7777777777777777,-3.0,72.11538461538461,76.99613355231008,-0.7096257036204605,-1.5217208430386577,-2.512448463843736,-1.1609876714023102,18.967967587014485,0.53125,1.4605828835623207,1.2687500000000007,-0.6269037894546017,3.164403789454603,0.3209231052727013,2.2165768947273,-1.107457612215942,78.94736842105263,10.599095535666791,0.9478268947273009,4,-0.703125,-2.34375,-3.328125,-1.75,1.0625,0,0.05610561056105601,-1.8571428571428572,18.71875,-1.8,18.9375,-1.5333333333333334,18.875,0.05610561056105601
6859,2000-04-11,19.125,19.46875,18.8125,18.8125,556200.0,0.00990099009900991,-3.2,1.1111111111111112,81.0,77.56701477836373,-0.6850221567446546,-1.4928773571129952,-2.7062512356676613,-1.3484876714023102,19.56104524658112,0.65625,1.4162737768961655,1.2703124999999993,-0.40799763753807383,2.9486226375380724,0.4311574312309645,2.109467568769034,-1.07776439426139,67.64705882352942,-2.654769463874473,0.8391550687690359,4,-0.609375,-2.390625,-3.6640625,-1.9375,0.46875,1,0.045751633986928164,-2.7777777777777777,18.9375,-1.8571428571428572,18.71875,-1.8,18.9375,0.045751633986928164
6860,2000-04-12,19.1875,19.5,19.125,19.125,437200.0,0.0032679738562091387,-11.0,0.2,88.29787234042553,78.58159318655916,-0.5342614571238151,-1.3981696377729058,-2.7724428314638274,-1.4109876714023102,21.581935420805085,0.375,1.37643785873194,1.1875,-0.41892214416480655,2.7939221441648066,0.38428892791759495,1.990711072082405,-0.8843918032943385,62.96296296296296,-11.518798627736757,0.8032110720824033,4,-0.4375,-2.4375,-3.8359375,-2.0,0.3125,2,0.06026058631921827,-3.2,19.125,-2.7777777777777777,18.9375,-1.8571428571428572,18.71875,0.06026058631921827
6861,2000-04-13,18.96875,19.3125,18.84375,19.1875,424000.0,-0.01140065146579805,1.0,-3.5,80.0,78.14263571056465,-0.2266718412161488,-1.1056634033941002,-2.5438834735307942,-1.1922376714023102,22.575963728292773,0.46875,1.3581138288962755,0.8859375000000007,-0.7418782537907553,2.5137532537907568,0.07202962310462269,1.6998453768953787,-0.4262634426354701,37.03703703703704,-36.744585647899996,0.8139078768953781,4,-0.21875,-2.0,-3.625,-1.78125,0.8125,3,0.07742998352553543,-11.0,19.1875,-3.2,19.125,-2.7777777777777777,18.9375,0.07742998352553543
6862,2000-04-14,18.3125,18.8125,17.9375,18.5625,719000.0,-0.034596375617792385,1.3333333333333333,1.1428571428571428,64.86486486486487,76.11463368256263,0.47458707836787895,-0.38290264328407986,-1.8963293356006972,-0.5359876714023102,22.409282701735663,1.03125,1.3448987710296478,0.1750000000000007,-1.403327729292151,1.7533277292921525,-0.614163864646077,0.9641638646460784,1.1875,24.0,-48.486954820791766,0.7891638646460766,4,0.40625,-1.1875,-2.96875,-1.125,1.1875,4,0.11433447098976113,1.0,18.96875,-11.0,19.1875,-3.2,19.125,0.11433447098976113
6863,2000-04-17,18.1875,18.53125,18.0,18.0625,467600.0,-0.0068259385665528916,-3.25,-0.5,62.280701754385966,74.48770310826363,0.598878820802053,-0.1784481860461007,-1.7877016086361124,-0.4109876714023102,22.56094422573979,0.53125,1.2275821801925453,-0.006250000000001421,-1.5012526403778494,1.4887526403778466,-0.7537513201889254,0.7412513201889226,1.28125,16.0,-55.562354214234276,0.7475013201889235,4,0.53125,-1.0625,-2.84375,-1.0,1.4375,0,0.09965635738831624,1.3333333333333333,18.3125,1.0,18.96875,-11.0,19.1875,0.09965635738831624
6864,2000-04-18,17.78125,18.21875,17.5,18.21875,535800.0,-0.022336769759450203,2.2857142857142856,-3.5,54.09836065573771,72.41782398920418,1.0028071008501627,0.26346046618182584,-1.3998597978654246,-0.004737671402310184,22.23887602339459,0.71875,1.0657957764734007,-0.4265624999999993,-1.8992126967451668,1.0460876967451682,-1.1628875983725813,0.3097625983725827,1.6568749999999994,14.0625,-55.1031572559354,0.736325098372583,4,0.71875,-0.625,-2.4375,-0.59375,1.1875,1,0.12478031634446407,-3.25,18.1875,1.3333333333333333,18.3125,1.0,18.96875,0.12478031634446407
6865,2000-04-19,17.8125,18.0,17.46875,17.71875,595000.0,0.0017574692442883233,1.2666666666666666,-0.21428571428571427,42.857142857142854,68.82091121797949,0.8995935965762953,0.29664376195530906,-1.437445175937114,-0.035987671402310184,21.91563894981837,0.53125,0.8943430282171363,-0.4265624999999993,-1.833090250348313,0.9799652503483145,-1.129826375174158,0.2767013751741594,1.548099999999998,18.64406779661017,-46.368038252848976,0.7032638751741573,4,0.671875,-0.4375,-2.4765625,-0.625,1.28125,2,0.10000000000000009,2.2857142857142856,17.78125,-3.25,18.1875,1.3333333333333333,18.3125,0.10000000000000009
6866,2000-04-20,18.3125,18.78125,18.25,18.5,1123800.0,0.02807017543859658,-2.4,-2.0,49.54954954954955,66.11820851527678,0.3370593521591978,-0.10020028383338087,-1.9199673014777119,-0.5359876714023102,22.754497569917838,0.96875,0.800519449440209,0.0046874999999992895,-1.2613729757630523,1.2707479757630509,-0.6283427378815247,0.6377177378815233,0.934588999999999,62.7906976744186,0.7658446485908641,0.6330302378815255,4,0.171875,-0.375,-2.828125,-1.125,1.03125,3,0.06484641638225264,1.2666666666666666,17.8125,2.2857142857142856,17.78125,-3.25,18.1875,0.06484641638225264
6867,2000-04-24,18.96875,19.125,18.125,18.1875,1053000.0,0.03583617747440271,-1.206896551724138,-4.166666666666667,54.83870967741936,64.19857796661397,-0.31290399082138265,-0.6572420423075158,-2.551760823807104,-1.1922376714023102,23.667849762081307,1.0,0.7274048129748429,0.5765625000000014,-0.6247037932242492,1.777828793224252,-0.02407064661212388,1.1771956466121267,0.17163865999999928,90.56603773584906,29.249271572274523,0.6006331466121245,4,-0.484375,-1.0,-3.296875,-1.78125,0.15625,0,0.04283360790774293,-2.4,18.3125,1.2666666666666666,17.8125,2.2857142857142856,17.78125,0.04283360790774293
6868,2000-04-25,19.28125,19.375,18.75,18.84375,578800.0,0.016474464579901094,1.0,0.56,60.0,61.865244633280646,-0.6386791239410776,-0.8561181756250917,-2.8255944788999514,-1.5047376714023102,24.575064162543093,0.625,0.6438369772581822,0.7890625,-0.3544034555261142,1.9325284555261142,0.21732952223694468,1.3607954777630553,-1.8125,95.08196721311475,33.31314993872647,0.571732977763057,4,-0.796875,-1.3125,-3.3125,-2.09375,-0.1875,1,0.011345218800648205,-1.206896551724138,18.96875,-2.4,18.3125,1.2666666666666666,17.8125,0.011345218800648205
6869,2000-04-26,19.4375,19.84375,19.15625,19.28125,712000.0,0.008103727714748876,-2.3846153846153846,0.35714285714285715,57.37704918032787,58.429597615492014,-0.8336013984214468,-0.8906710074263913,-2.940565279071137,-1.6609876714023102,25.220438943257296,0.6875,0.5819814833054622,0.8390625000000007,-0.23570702088630924,1.9138320208863107,0.30167773955684396,1.3764472604431575,-1.9306249999999991,82.89473684210526,23.834943393265853,0.5373847604431556,4,-0.78125,-1.296875,-3.46875,-2.25,0.15625,2,0.009646302250803762,1.0,19.28125,-1.206896551724138,18.96875,-2.4,18.3125,0.009646302250803762
6870,2000-04-27,19.5,19.625,19.125,19.1875,830200.0,0.003215434083601254,-1.2857142857142858,2.0,57.37704918032787,55.91593641330623,-0.946663344381232,-0.8360574037460466,-2.974312826584004,-1.7234876714023102,25.881386193994416,0.5,0.5171589123620173,0.8000000000000007,-0.20704753454937475,1.8070475345493762,0.2964762327253112,1.3035237672746902,-1.8996499999999976,80.0,23.937487801066595,0.5035237672746878,4,-0.84375,-1.359375,-3.421875,-2.3125,-0.375,3,-0.027243589743589758,-2.3846153846153846,19.4375,1.0,19.28125,-1.206896551724138,18.96875,-0.027243589743589758
6871,2000-04-28,19.53125,20.0,19.4375,19.4375,764800.0,0.0016025641025640969,-11.0,0.3,61.20689655172414,55.50949548962393,-0.9942921093373975,-0.8078148485952426,-2.9657800827384264,-1.7547376714023102,25.665815952896597,0.5625,0.4041974498085743,0.7671874999999986,-0.28147922086380106,1.8158542208637982,0.24285413956809876,1.2915208604318984,-1.8411639999999991,75.0,19.808622668726876,0.5243333604319003,4,-0.796875,-1.3125,-3.375,-2.34375,-0.59375,4,-0.022399999999999975,-1.2857142857142858,19.5,-2.3846153846153846,19.4375,1.0,19.28125,-0.022399999999999975
6872,2000-05-01,20.09375,20.09375,19.40625,19.40625,643400.0,0.028799999999999937,1.0,7.333333333333333,64.56692913385827,55.76352075400975,-1.4276866497298393,-1.2990921755683686,-3.4801333707154427,-2.31723767140231,25.47116859513512,0.6875,0.27536163640367306,1.2421875,0.057916439778225026,2.426458560221775,0.6500519698891125,1.8343230301108875,-2.2650691599999995,100.0,45.83846545240466,0.5921355301108883,5,-1.3125,-1.703125,-3.9375,-2.921875,-1.0625,0,-0.03732503888024885,-11.0,19.53125,-1.2857142857142858,19.5,-2.3846153846153846,19.4375,-0.03732503888024885
6873,2000-05-02,20.03125,20.03125,19.75,19.96875,1046400.0,-0.0031104199066873672,8.0,0.09090909090909091,61.78861788617886,56.61799377961431,-1.202614483767146,-1.184085139947527,-3.3430269223569127,-2.25473767140231,24.81311513173607,0.34375,0.19252923809682798,1.1078125000000014,-0.18049444563992267,2.3961194456399255,0.4636590271800394,1.7519659728199635,-2.0213636271999995,93.54838709677419,39.39518442385425,0.6441534728199624,5,-1.25,-1.4375,-3.859375,-2.921875,-0.8125,1,-0.04524180967238689,1.0,20.09375,-11.0,19.53125,-1.2857142857142858,19.5,-0.04524180967238689
6874,2000-05-03,19.9375,20.125,19.625,19.75,1325200.0,-0.004680187207488307,-1.2857142857142858,3.0,59.67741935483871,58.486913390469404,-0.8614225196816392,-1.0273299747020275,-3.1842959841852654,-2.16098767140231,24.25693474456435,0.5,0.1992942206924475,0.9406250000000007,-0.404734348395678,2.2859843483956794,0.2679453258021596,1.6133046741978418,-1.7609045370240004,81.25,27.045798308544477,0.6726796741978401,5,-0.8125,-1.28125,-3.65625,-2.96875,-0.75,2,-0.042319749216300995,8.0,20.03125,1.0,20.09375,-11.0,19.53125,-0.042319749216300995
6875,2000-05-04,19.9375,20.09375,19.71875,19.9375,819000.0,0.0,1.4,0.0,63.24786324786325,60.0089482458376,-0.5903761119972444,-0.9946447619017924,-3.108908364525675,-2.16098767140231,23.670697678164686,0.375,0.23257023347681738,0.8874999999999993,-0.5200688260258772,2.295068826025876,0.1837155869870628,1.5912844130129358,-1.5660640833215993,73.91304347826086,16.81286269032269,0.7037844130129374,5,-0.8125,-1.234375,-3.375,-2.96875,-1.375,3,-0.017241379310344862,-1.2857142857142858,19.9375,8.0,20.03125,1.0,20.09375,-0.017241379310344862
6876,2000-05-05,20.125,20.5625,19.75,19.84375,841400.0,0.00940438871473348,-2.466666666666667,100.0,78.43137254901961,62.63035523157095,-0.5517584641660278,-1.1474490618457764,-3.1850497279778835,-2.34848767140231,23.204879225486476,0.8125,0.34805560169581184,1.015625,-0.46998304050054074,2.5012330405005407,0.2728209797497314,1.7584290202502686,-1.5782076749894394,62.16216216216216,0.8388844836971501,0.7428040202502704,5,-0.46875,-1.109375,-3.546875,-3.25,-1.46875,4,-0.0496894409937888,1.4,19.9375,-1.2857142857142858,19.9375,8.0,20.03125,-0.0496894409937888
6877,2000-05-08,19.625,19.9375,19.28125,19.9375,713000.0,-0.024844720496894457,3.2,-1.1111111111111112,70.17543859649123,63.760959520069974,0.057127746675721625,-0.6072057008874339,-2.57720516126194,-1.8484876714023102,22.694967822027074,0.84375,0.5125115811894858,0.4703124999999986,-1.0204036990748158,1.961028699074813,-0.27504559953741037,1.2156705995374075,-0.8363227539907072,26.82926829268293,-38.56535922230654,0.7453580995374078,5,0.21875,-0.609375,-2.765625,-2.8125,-0.78125,0,-0.035031847133757954,-2.466666666666667,20.125,1.4,19.9375,-1.2857142857142858,19.9375,-0.035031847133757954
6878,2000-05-09,20.0,20.0,19.34375,19.5,1005400.0,0.019108280254777066,1.625,-1.6,81.41592920353983,66.43194618931575,-0.22931007598757702,-0.9470819162592008,-2.829720060162579,-2.22348767140231,21.948737858887263,0.65625,0.6395870792297131,0.7921875000000007,-0.7410617319374211,2.3254367319374225,0.025562884031288036,1.5588121159687134,-0.9984640235118221,56.09756097560976,-15.137957102834996,0.766624615968711,5,-0.15625,-0.984375,-3.140625,-3.296875,-1.34375,1,-0.04843750000000002,3.2,19.625,-2.466666666666667,20.125,1.4,19.9375,-0.04843750000000002
6879,2000-05-10,20.0,20.4375,19.84375,19.9375,448600.0,0.0,-3.75,0.125,81.25,69.08449628039043,-0.15771368198500468,-0.925625304756597,-2.6986649714082915,-2.22348767140231,21.04819378164463,0.59375,0.7037661212064954,0.7484375000000014,-0.8242889030388874,2.32116390303889,-0.03792570151944119,1.534800701519444,-0.811148340690405,56.09756097560976,-20.89028201499172,0.7863632015194442,5,-0.078125,-0.984375,-2.890625,-3.453125,-1.484375,2,-0.0390625,1.625,20.0,3.2,19.625,-2.466666666666667,20.125,-0.0390625
6880,2000-05-11,20.34375,20.625,19.875,19.875,595000.0,0.01718749999999991,-2.2,7.5,80.37383177570094,71.21415574972119,-0.41257817602110336,-1.2419878693103215,-2.9147377559349223,-2.56723767140231,20.137382003683683,0.75,0.7328089761933008,1.0343750000000007,-0.6117303517157424,2.680480351715744,0.21132232414212737,1.857427675857874,-1.0,79.06976744186046,0.2742633371565688,0.8230526758578725,5,-0.390625,-1.296875,-3.234375,-3.84375,-1.875,3,-0.056835637480798784,-3.75,20.0,1.625,20.0,3.2,19.625,-0.056835637480798784
6881,2000-05-12,20.4375,20.46875,20.0,20.28125,636400.0,0.004608294930875667,3.2857142857142856,0.3333333333333333,76.40449438202246,72.52944077729498,-0.4070649296900335,-1.2859945724950101,-2.8750738596022742,-2.66098767140231,19.7833283570122,0.46875,0.773789692288144,1.0546875,-0.6571706922561766,2.7665456922561766,0.19875840387191346,1.9106165961280865,-0.9143749999999997,86.04651162790698,8.37886457661638,0.8559290961280878,5,-0.484375,-1.390625,-3.265625,-3.9375,-2.15625,4,-0.09174311926605505,-2.2,20.34375,-3.75,20.0,1.625,20.0,-0.09174311926605505
6882,2000-05-15,20.40625,20.5,20.21875,20.3125,619000.0,-0.001529051987767538,1.0,0.6,72.5,73.71959434549734,-0.3652332943655239,-1.1487399436399919,-2.73925287153277,-2.62973767140231,21.068319126868456,0.28125,0.8152157268396323,0.9187499999999993,-0.7734826423365426,2.610982642336541,0.07263367883172833,1.7648663211682702,-0.7288624999999982,82.92682926829268,7.153730043079079,0.8461163211682707,5,-0.453125,-1.359375,-3.1171875,-3.890625,-2.5,0,-0.08575803981623276,3.2857142857142856,20.4375,-2.2,20.34375,-3.75,20.0,-0.08575803981623276
6883,2000-05-16,20.0,20.15625,19.75,20.15625,813600.0,-0.019908116385911168,4.2,-1.6666666666666667,60.22727272727273,73.78068916465668,0.04036224509540176,-0.6321503972554368,-2.195736290509906,-2.22348767140231,22.069228341743127,0.65625,0.8340134970599102,0.421875,-1.1682750880833268,2.012025088083327,-0.3732000440416634,1.2169500440416634,0.625,28.57142857142857,-44.388191806642666,0.7950750440416633,5,-0.046875,-0.953125,-2.6875,-3.484375,-2.125,1,-0.057812500000000044,1.0,20.40625,3.2857142857142856,20.4375,-2.2,20.34375,-0.057812500000000044
6884,2000-05-17,20.0,20.03125,19.71875,20.0,389200.0,0.0,9.0,-0.0,59.302325581395344,73.34229609060468,0.05605498972753864,-0.4821231348124151,-2.053624699874156,-2.22348767140231,23.81289348621744,0.3125,0.7903532853414141,0.3109375000000014,-1.0434952505113415,1.6653702505113444,-0.36627887525567004,0.9881538752556729,0.6075000000000017,31.03448275862069,-39.339480901025034,0.6772163752556715,5,-0.046875,-0.953125,-2.5859375,-3.40625,-2.0,2,-0.06718749999999996,4.2,20.0,1.0,20.40625,3.2857142857142856,20.4375,-0.06718749999999996
6885,2000-05-18,19.59375,20.09375,19.5625,19.875,515600.0,-0.020312499999999956,-2.090909090909091,-100.0,51.020408163265316,70.29663338107643,0.45641288012596704,0.0678969945718535,-1.5191429569974346,-1.8172376714023102,25.490983218688584,0.53125,0.7547471194260567,-0.1843749999999993,-1.2147324686281067,0.8459824686281081,-0.6995537343140512,0.33080373431405263,0.9782000000000011,3.3333333333333335,-63.710261014920995,0.5151787343140528,5,0.359375,-0.546875,-1.96875,-2.859375,-1.65625,3,-0.055023923444976086,9.0,20.0,4.2,20.0,1.0,20.40625,-0.055023923444976086
6886,2000-05-19,19.5,19.625,19.21875,19.5,690200.0,-0.004784688995215336,2.25,-0.0,38.554216867469876,66.78316430007405,0.5053233976927558,0.2689628709323273,-1.3137405671762608,-1.7234876714023102,26.10277654804527,0.40625,0.7315629735002105,-0.3374999999999986,-1.1190723019386724,0.4440723019386752,-0.7282861509693355,0.05328615096933831,1.0113830000000021,21.951219512195124,-39.23309900243386,0.390786150969336,5,0.421875,-0.453125,-1.75,-2.75,-1.03125,4,-0.05288461538461542,-2.090909090909091,19.59375,9.0,20.0,4.2,20.0,-0.05288461538461542
6887,2000-05-22,19.78125,19.9375,19.59375,19.59375,391400.0,0.014423076923076872,-2.6666666666666665,100.0,45.55555555555556,62.7986783391869,0.27777982265992307,0.05449851893928326,-1.4797828674423243,-2.00473767140231,26.503414689964156,0.4375,0.7001872623470398,-0.09687500000000071,-0.7644696118635856,0.5707196118635842,-0.4306723059317932,0.23692230593179175,0.6267223600000023,60.0,2.7893292917124057,0.33379730593179285,5,0.140625,-0.734375,-1.921875,-3.03125,-1.109375,0,-0.07582938388625593,2.25,19.5,-2.090909090909091,19.59375,9.0,20.0,-0.07582938388625593
6888,2000-05-23,19.5,19.8125,19.28125,19.6875,519800.0,-0.014218009478673022,1.4285714285714286,-1.0,42.708333333333336,58.5162709317795,0.5371311974082786,0.37205230987449056,-1.075151068774332,-1.7234876714023102,26.436009759568392,0.53125,0.5919405711107899,-0.3890625000000014,-1.0217374160049921,0.24361241600498929,-0.7053999580024986,-0.07272504199750429,0.8128345712000034,32.142857142857146,-21.117087431981595,0.3163374580024956,5,0.421875,-0.453125,-1.578125,-2.75,-0.46875,1,-0.08173076923076927,-2.6666666666666665,19.78125,2.25,19.5,-2.090909090909091,19.59375,-0.08173076923076927
6889,2000-05-24,19.625,19.8125,19.53125,19.625,373600.0,0.0064102564102563875,-2.0,-0.0,45.00000000000001,54.58584517892385,0.39486800486999485,0.27596862977674164,-1.088891854324487,-1.8484876714023102,25.866482461561034,0.3125,0.5440363891592774,-0.2734375,-0.8830760226421397,0.3362010226421397,-0.5782567613210716,0.03138176132107162,0.6003078055040021,46.42857142857143,-4.044616833307266,0.30481926132106985,5,0.234375,-0.578125,-1.703125,-2.875,-0.09375,2,-0.08917197452229297,1.4285714285714286,19.5,-2.6666666666666665,19.78125,2.25,19.5,-0.08917197452229297
6890,2000-05-25,18.96875,19.5625,18.96875,19.5625,557000.0,-0.03343949044585992,1.0,-100.0,33.91304347826086,49.86457285628367,0.9337573680638229,0.938495182304635,-0.3549225791878641,-1.1922376714023102,25.266816579671346,0.65625,0.39962105757955513,-0.9031249999999993,-1.6223110805249696,-0.18393891947502894,-1.2627180402624845,-0.5435319597375141,1.1760331810636835,0.0,-46.97069480715271,0.35959304026248556,5,0.765625,0.078125,-1.140625,-2.21875,1.03125,3,-0.05107084019769359,-2.0,19.625,1.4285714285714286,19.5,-2.6666666666666665,19.78125,-0.05107084019769359
6891,2000-05-26,19.09375,19.25,18.96875,19.03125,348200.0,0.006589785831960571,-2.0,-0.10526315789473684,41.747572815533985,46.44763650245412,0.6683894405085979,0.8211384252520837,-0.4323937461711118,-1.3186351668636362,24.250289426166876,0.28125,0.2518210307504525,-0.7562500000000014,-1.5425429345652226,0.03004293456521978,-1.1493964672826102,-0.3631035327173926,0.9334298629573148,12.903225806451612,-35.10268686175935,0.3931464672826103,5,0.46875,0.28125,-1.1640625,-2.34375,0.90625,4,-0.060556464811784005,1.0,18.96875,-2.0,19.625,1.4285714285714286,19.5,-0.060556464811784005
6892,2000-05-30,19.34375,19.375,19.0,19.0,458200.0,0.013093289689034338,-1.1818181818181819,5.5,39.39393939393939,44.13282168763929,0.28141818793327644,0.5397422310787903,-0.6279576446325237,-1.5800695003151581,23.005242621955794,0.375,0.0841234977081271,-0.46875,-1.2773184230395458,0.3398184230395458,-0.8730342115197729,-0.0644657884802271,0.5775868766615844,44.44444444444444,-2.433089897919011,0.4042842115197736,5,0.1875,0.03125,-1.1328125,-2.59375,-0.125,1,-0.04523424878836835,-2.0,19.09375,1.0,18.96875,-2.0,19.625,-0.04523424878836835
6893,2000-05-31,19.125,19.21875,19.0,19.21875,419200.0,-0.011308562197092087,3.6666666666666665,-0.2727272727272727,36.79245283018869,41.631724715283,0.40565573112676034,0.7242497809671313,-0.3511539075437824,-1.3876142196912298,21.692911941360197,0.34375,-0.07297391886815774,-0.6421874999999986,-1.4992582744987075,0.21488327449871036,-1.070722887249353,-0.2136521127506441,0.7010781889954245,18.51851851851852,-26.069440239234126,0.42853538724935486,5,0.40625,0.5625,-0.8984375,-2.375,0.09375,2,-0.023692810457516367,-1.1818181818181819,19.34375,-2.0,19.09375,1.0,18.96875,-0.023692810457516367
6894,2000-06-01,19.09375,19.15625,18.53125,19.0,994800.0,-0.0016339869281045694,4.714285714285714,-1.0,29.166666666666657,39.203531215660924,0.3294840237219212,0.726284050496858,-0.2751204463674597,-1.383107605477285,20.84440551016784,0.625,-0.21974874321941584,-0.6312500000000014,-1.534824771903729,0.27232477190372606,-1.0830373859518652,-0.17946261404813768,0.6465953700958806,54.54545454545454,13.727700776953775,0.451787385951863,6,0.140625,0.484375,-0.8671875,-2.34375,0.21875,3,-0.00327332242225864,3.6666666666666665,19.125,-1.1818181818181819,19.34375,-2.0,19.09375,-0.00327332242225864
6895,2000-06-02,19.59375,19.6875,19.09375,19.125,586200.0,0.026186579378068675,-1.2352941176470589,5.0,37.61467889908257,39.099138108062334,-0.1905548550158862,0.20997632726340498,-0.7135292532067368,-1.9137016739583714,19.608254881966708,0.59375,-0.29865295106943535,-0.11406249999999929,-1.0136866448368878,0.7855616448368892,-0.5638745724184417,0.33574957241844317,-1.0625,91.8918918918919,54.44911771813872,0.44981207241844395,6,-0.359375,-0.015625,-1.1953125,-2.671875,-0.65625,4,-0.0031897926634768536,4.714285714285714,19.09375,3.6666666666666665,19.125,-1.1818181818181819,19.34375,-0.0031897926634768536
6896,2000-06-05,19.125,19.40625,19.03125,19.40625,492400.0,-0.02392344497607657,1.6666666666666667,-0.6,33.33333333333333,37.74111341670431,0.2451919122939792,0.6323905755473724,-0.17930561874572248,-1.4750892840646195,17.818274001949636,0.5625,-0.3922804259425803,-0.5328124999999986,-1.4458654597108023,0.3802404597108051,-0.9893389798554004,-0.07628602014459673,-0.59375,51.35135135135135,18.84978713486109,0.4565264798554022,6,0.046875,0.453125,-0.7265625,-2.203125,-0.4375,0,0.045751633986928164,-1.2352941176470589,19.59375,4.714285714285714,19.09375,3.6666666666666665,19.125,0.045751633986928164
6897,2000-06-06,18.9375,19.09375,18.8125,19.0625,500400.0,-0.009803921568627416,2.0,0.4444444444444444,35.34482758620689,36.92294611146804,0.33572441200026404,0.8071256920372427,0.06175738846479817,-1.3131354797231154,17.01292933310857,0.3125,-0.4392659728998396,-0.6859375000000014,-1.6542841902405456,0.2824091902405428,-1.1701108451202735,-0.20176415487972932,-0.3831249999999997,35.13513513513514,2.0481812573058917,0.4841733451202724,6,0.234375,0.640625,-0.4609375,-1.9375,-0.25,1,0.05610561056105601,1.6666666666666667,19.125,-1.2352941176470589,19.59375,4.714285714285714,19.09375,0.05610561056105601
6898,2000-06-07,19.03125,19.1875,18.875,18.90625,387800.0,0.004950495049504955,-2.3333333333333335,-1.0,36.974789915966376,36.03125610213097,0.18829043573643034,0.671506652730514,0.023764132042906283,-1.4296510067411141,16.027517805807463,0.3125,-0.4394834474657223,-0.5437499999999993,-1.5295454976351373,0.4420454976351387,-1.0366477488175683,-0.05085225118243031,-0.4542125000000006,43.24324324324324,9.487844526345022,0.4928977488175694,6,0.078125,0.546875,-0.4453125,-1.984375,-0.46875,2,0.009852216748768461,2.0,18.9375,1.6666666666666667,19.125,-1.2352941176470589,19.59375,0.009852216748768461
6899,2000-06-08,19.21875,19.4375,18.46875,18.90625,411800.0,0.009852216748768461,1.5833333333333333,2.5,44.64285714285713,37.22345762041944,-0.07028784563719626,0.44530753161902226,-0.10565820976319884,-1.6415522175206405,14.71966117795307,0.96875,-0.4810733082277352,-0.3171874999999993,-1.293947677361242,0.6595726773612434,-0.8055675886806206,0.17119258868062204,0.46875,61.53846153846154,22.946151106637252,0.4883800886806207,6,-0.140625,0.328125,-0.53125,-2.171875,-1.1875,3,0.0,-2.3333333333333335,19.03125,2.0,18.9375,1.6666666666666667,19.125,0.0
6900,2000-06-09,19.1875,19.46875,19.09375,19.28125,367400.0,-0.001626016260162566,-1.6666666666666667,-0.3,45.454545454545446,37.6353434691985,-0.005302597785483698,0.4063252385635252,-0.02053341897125094,-1.6271492970756967,13.117801513880838,0.375,-0.4946220198858917,-0.2906249999999986,-1.2006613280775476,0.6194113280775504,-0.7456431640387748,0.16439316403877768,0.47562500000000085,71.875,29.889784714346405,0.4550181640387747,6,-0.109375,0.359375,-0.296875,-2.125,-0.9375,4,0.006514657980456029,1.5833333333333333,19.21875,-2.3333333333333335,19.03125,2.0,18.9375,0.006514657980456029
6901,2000-06-12,18.5625,19.375,18.4375,19.0625,709200.0,-0.032573289902280145,-1.5,5.333333333333333,33.884297520661164,37.02316103883425,0.5994536688268539,0.9314062750571885,0.6270037228351342,-1.018809968839122,11.763689678208381,0.9375,-0.5448786005184232,-0.8218749999999986,-1.7015850673695816,0.057835067369584436,-1.2617300336847883,-0.38201996631520885,1.0767375000000001,12.121212121212121,-26.445735664490673,0.43985503368479123,6,0.5,0.96875,0.3515625,-1.5,-0.21875,0,0.02020202020202011,-1.6666666666666667,19.1875,1.5833333333333333,19.21875,-2.3333333333333335,19.03125,0.02020202020202011
6902,2000-06-13,18.65625,18.8125,18.59375,18.6875,634000.0,0.005050505050504972,-1.8,0.0625,38.26086956521739,37.18631845383744,0.44468997010858047,0.7376480708391426,0.5543226097718517,-1.1278466845612378,10.300712706867882,0.25,-0.49379118232554475,-0.640625,-1.4365077026111344,0.15525770261113436,-1.038566351305569,-0.24268364869443104,0.9349179999999997,21.21212121212121,-17.416953007609045,0.39794135130556796,6,0.40625,0.875,0.6796875,-1.375,-0.1875,1,0.0016750418760469454,-1.5,18.5625,-1.6666666666666667,19.1875,1.5833333333333333,19.21875,0.0016750418760469454
6903,2000-06-14,18.84375,19.03125,18.625,18.6875,441800.0,0.01005025125628145,-1.8888888888888888,-5.0,39.31623931623932,38.3140487482344,0.23814234559260683,0.4838927019661057,0.3824451776232607,-1.3237106099167235,9.60934428034196,0.40625,-0.48526741966147213,-0.3953124999999993,-1.1426419009688402,0.35201690096884164,-0.7689772004844215,-0.02164779951557705,0.7012712800000003,39.39393939393939,1.6790985600480255,0.3736647004844209,6,0.21875,0.6875,0.5859375,-1.5625,-0.78125,2,-0.008291873963515717,-1.8,18.65625,-1.5,18.5625,-1.6666666666666667,19.1875,-0.008291873963515717
6904,2000-06-15,18.65625,19.1875,18.65625,18.9375,408200.0,-0.00995024875621886,-2.7777777777777777,-1.8,45.09803921568628,39.14553322785703,0.3990175594303871,0.5961242375252915,0.5877408227367269,-1.1402610434739913,8.832223996621668,0.53125,-0.49389713532861634,-0.515625,-1.2149844343546583,0.1837344343546583,-0.8653047171773309,-0.16594528282266907,0.8444704288000011,21.21212121212121,-20.394611404956756,0.34967971717732965,6,0.296875,0.875,0.7734375,-1.375,-0.9375,3,-0.005025125628140725,-1.8888888888888888,18.84375,-1.8,18.65625,-1.5,18.5625,-0.005025125628140725
6905,2000-06-16,18.515625,18.71875,18.375,18.65625,701400.0,-0.007537688442211032,1.588235294117647,0.5,40.975609756097555,39.99467505260861,0.41418350767874657,0.6870635717738267,0.7317976452694879,-0.9985576445765574,8.486850406275867,0.34375,-0.47815033720627653,-0.6023437499999993,-1.330399568940578,0.1257120689405795,-0.9663716594702905,-0.2383158405297081,0.9425666116480009,14.0625,-29.88722472285511,0.3640279094702896,6,0.40625,0.984375,0.953125,-1.234375,-0.421875,4,-0.026160337552742607,-2.7777777777777777,18.65625,-1.8888888888888888,18.84375,-1.8,18.65625,-0.026160337552742607
6906,2000-06-19,18.46875,18.625,18.40625,18.4375,559600.0,-0.0025316455696202667,-3.6666666666666665,-0.2222222222222222,35.41666666666667,40.0026571726597,0.4002728567866143,0.6879923406755069,0.7796156628845026,-0.9553566339769404,8.799071905701991,0.21875,-0.43873141678342975,-0.59765625,-1.3571814950456513,0.16186899504565133,-0.9774188725228257,-0.21789362747717433,0.9244501149491207,11.538461538461538,-31.012393679837963,0.3797626225228263,6,0.453125,0.96875,1.03125,-1.15625,-1.03125,0,-0.011844331641285955,1.588235294117647,18.515625,-2.7777777777777777,18.65625,-1.8888888888888888,18.84375,-0.011844331641285955
6907,2000-06-20,18.28125,18.4375,17.9375,18.375,734800.0,-0.010152284263959421,3.5714285714285716,-3.0,35.78947368421052,39.87095536913127,0.5418785581978653,0.7982825859135438,0.9729514023386052,-0.7716602790011784,8.882470149702884,0.53125,-0.47028271865161386,-0.7101562500000007,-1.468706403057638,0.04839390305763658,-1.0894313265288176,-0.33088117347118384,1.050858108052175,27.500000000000004,-17.343472550144735,0.37927507652881826,6,0.421875,0.9375,1.21875,-0.96875,-0.546875,1,0.0034188034188034067,-3.6666666666666665,18.46875,1.588235294117647,18.515625,-2.7777777777777777,18.65625,0.0034188034188034067
6908,2000-06-21,17.90625,18.21875,17.8125,18.15625,455400.0,-0.02051282051282055,1.1666666666666667,2.6666666666666665,32.07547169811322,38.474579208604176,0.8275398713351372,1.1043831329902218,1.3424978840946196,-0.39020881114752015,9.614461109773426,0.46875,-0.4541796550444559,-1.0054687499999986,-1.8669285417846524,-0.14400895821534476,-1.4361986458923255,-0.5747388541076717,1.314289459408002,6.8181818181818175,-35.27796555448817,0.43072989589232674,6,0.734375,1.078125,1.59375,-0.59375,0.15625,2,0.03141361256544495,3.5714285714285716,18.28125,-3.6666666666666665,18.46875,1.588235294117647,18.515625,0.03141361256544495
6909,2000-06-22,17.875,17.96875,17.6875,17.8125,489800.0,-0.0017452006980802626,1.25,-0.25,19.780219780219767,35.62187635590132,0.724301716971187,1.051727968438481,1.3617741881818866,-0.358112271316827,10.44330091296839,0.28125,-0.44153036385140254,-0.94921875,-1.8597336125733257,-0.0387038874266743,-1.4044761812866646,-0.4939613187133354,1.2047355134672024,18.181818181818183,-16.88782417186997,0.4552574312866633,6,0.65625,1.015625,1.625,-0.5625,0.03125,3,0.010489510489510412,1.1666666666666667,17.90625,3.5714285714285716,18.28125,-3.6666666666666665,18.46875,0.010489510489510412
6910,2000-06-23,18.0,18.21875,17.90625,17.96875,293400.0,0.006993006993007089,-3.0,0.5,27.5,34.91250996471675,0.46169228429732456,0.8963887512582644,1.2239912614501378,-0.48053232154944325,11.266661686923795,0.34375,-0.4421549091090995,-0.7757812500000014,-1.75444313813232,0.20288063813231716,-1.265112194066159,-0.2864503059338439,0.9126672518511398,33.33333333333333,0.30986587843201363,0.4893309440661592,6,0.4375,0.890625,1.5,-0.6875,-0.0625,4,-0.015625,1.25,17.875,1.1666666666666667,17.90625,3.5714285714285716,18.28125,-0.015625
6911,2000-06-26,17.9375,18.09375,17.71875,18.0,447200.0,-0.00347222222222221,2.0,-2.0,28.94736842105263,33.877676504254,0.47630076162766244,0.9147222366528922,1.279770568240302,-0.4078060397122556,12.226991098518733,0.375,-0.5012602426538635,-0.7804687500000007,-1.8150514330779757,0.25411393307797425,-1.29776009153899,-0.26317740846101145,0.8281471816290029,33.33333333333333,0.5531432871036301,0.5172913415389877,6,0.5,0.875,1.5625,-0.625,0.0,0,0.008710801393728262,-3.0,18.0,1.25,17.875,1.1666666666666667,17.90625,0.008710801393728262
6912,2000-06-27,18.46875,18.75,17.96875,18.0,667200.0,0.029616724738676048,-1.9411764705882353,-7.5,39.99999999999999,33.95364991356074,-0.09425505522251854,0.33155745772759815,0.7689906160314202,-0.9311254531819948,12.983993308281375,0.8125,-0.5568594190436897,-0.20546875000000142,-1.2019301598311714,0.7909926598311685,-0.7036994549155864,0.29276195491558354,-0.78125,73.52941176470588,40.33474660228322,0.4982307049155841,6,-0.03125,0.34375,1.015625,-1.15625,-0.375,1,-0.055837563451776595,2.0,17.9375,-3.0,18.0,1.25,17.875,-0.055837563451776595
6913,2000-06-28,18.671875,19.09375,18.0,18.59375,897800.0,0.010998307952622577,1.3728813559322033,0.16666666666666666,40.331491712707184,33.424033524340835,-0.3624387631092105,0.09775695094462122,0.5931477822485718,-1.1280520321906664,13.56567198477013,1.09375,-0.5074965410511041,0.02031249999999929,-0.9533380928583988,0.9939630928583973,-0.46651279642919974,0.5071377964291983,-0.9631250000000016,70.0,38.72213901021368,0.486825296429199,6,-0.28125,0.078125,0.8125,-1.140625,-0.515625,2,-0.05020920502092052,-1.9411764705882353,18.46875,2.0,17.9375,-3.0,18.0,-0.05020920502092052
6914,2000-06-29,19.03125,19.3125,18.53125,18.53125,706200.0,0.019246861924686165,-2.125,6.4,47.52475247524753,34.15171604869084,-0.7409441772976919,-0.2809446488745948,0.27889007197735793,-1.4775790153192787,13.38518116772607,0.78125,-0.47846838553444115,0.3828125,-0.5852475259362109,1.3508725259362109,-0.10121751296810544,0.8668425129681054,-1.2671000000000028,82.35294117647058,53.88835385980871,0.4840300129681049,6,-0.53125,-0.28125,0.453125,-1.34375,-0.28125,3,-0.05090311986863716,1.3728813559322033,18.671875,-1.9411764705882353,18.46875,2.0,17.9375,-0.05090311986863716
6915,2000-06-30,19.53125,19.5625,18.65625,18.90625,1034600.0,0.026272577996715896,1.6363636363636365,1.25,65.97938144329896,37.54757324609442,-1.208850849761177,-0.8283363034590181,-0.1702598088656586,-1.9587358630567309,14.315328293031222,0.90625,-0.4545969545663979,0.8859375000000007,-0.06959628751291191,1.8414712875129133,0.4081706062435444,1.363704393756457,-1.6741990000000015,98.30508474576271,64.97353062358373,0.4777668937564566,6,-0.90625,-0.84375,-0.078125,-1.84375,-0.65625,4,-0.08320000000000005,-2.125,19.03125,1.3728813559322033,18.671875,-1.9411764705882353,18.46875,-0.08320000000000005
6916,2000-07-03,20.0,20.0,19.53125,19.53125,512800.0,0.02400000000000002,1.0,0.75,69.72477064220183,41.31816179698234,-1.6064903655288774,-1.2945443639532712,-0.5977833150019904,-2.396744131851989,15.414917698912877,0.46875,-0.432651205774917,1.3109375000000014,0.19608468784810995,2.425790312151893,0.7535110939240539,1.868363906075949,-2.0065130800000013,100.0,62.4447421473531,0.5574264060759462,7,-1.15625,-1.15625,-0.609375,-2.28125,-1.53125,0,-0.10312500000000002,1.6363636363636365,19.53125,-2.125,19.03125,1.3728813559322033,18.671875,-0.10312500000000002
6917,2000-07-05,20.0,20.0,19.8125,19.9375,528000.0,0.0,5.0,0.13333333333333333,67.96116504854368,45.30546105814128,-1.4941748098832335,-1.276299748786581,-0.5768629558638203,-2.3661892779179396,16.20246565096532,0.1875,-0.3795767645613388,1.2578125,0.0009031417452973756,2.5147218582547026,0.6293578208726487,1.8862671791273513,-1.805861772,100.0,60.088187436475266,0.6284546791273505,7,-1.15625,-1.15625,-0.53125,-2.0625,-1.5,2,-0.10312500000000002,1.0,20.0,1.6363636363636365,19.53125,-2.125,19.03125,-0.10312500000000002
6918,2000-07-06,19.21875,19.8125,19.0,19.8125,590800.0,-0.0390625,1.736842105263158,-9.5,57.377049180327866,49.482886547042185,-0.5667694349235717,-0.506237546264309,0.20658619216003515,-1.553627421733605,16.82804996532238,1.0,-0.3185226799219407,0.4671875000000014,-0.8015414342300247,1.7359164342300275,-0.16717696711501162,1.1015519671150145,-0.8440255948000015,46.808510638297875,4.344129020727607,0.6343644671150125,7,-0.359375,-0.375,0.234375,-0.71875,-0.15625,3,-0.05853658536585371,5.0,20.0,1.0,20.0,1.6363636363636365,19.53125,-0.05853658536585371
6919,2000-07-07,19.21875,19.375,19.0625,19.0625,445600.0,0.0,-3.0,-0.2631578947368421,59.57446808510638,53.046716334276226,-0.397963310818934,-0.5335952523110556,0.20379350668046925,-1.5219976814009932,16.817506883031623,0.3125,-0.23976697173946349,0.4671875000000014,-0.8015414342300247,1.7359164342300275,-0.16717696711501162,1.1015519671150145,-0.6814980353200006,41.86046511627907,-4.023207802066956,0.6343644671150125,7,-0.359375,-0.375,0.390625,-0.6875,-0.21875,4,-0.05528455284552847,1.736842105263158,19.21875,5.0,20.0,1.0,20.0,-0.05528455284552847
6920,2000-07-10,19.3125,19.34375,19.1875,19.25,1173000.0,0.004878048780487809,1.5,0.4,61.344537815126046,56.646401822506604,-0.3195613664942485,-0.6508708985523732,0.10626775519819276,-1.5902373055870065,16.86890987047791,0.15625,-0.09979527524566123,0.5546875,-0.7242738706049998,1.8336488706049998,-0.08479318530250168,1.1941681853025017,-0.6289732317880024,31.25,-18.194144976403166,0.6394806853025006,7,-0.328125,-0.46875,0.09375,-0.78125,-0.1875,0,-0.029126213592232997,-3.0,19.21875,1.736842105263158,19.21875,5.0,20.0,-0.029126213592232997
6921,2000-07-11,18.9375,19.34375,18.90625,19.25,1101600.0,-0.01941747572815533,-1.3333333333333333,-5.0,58.39999999999999,58.69084626695105,0.23714430890679594,-0.2596486925221413,0.4720491881018738,-1.1866588161294942,16.12506122735953,0.4375,0.07958405355963905,0.1609374999999993,-1.1169624850185258,1.4388374850185244,-0.47801249250926503,0.7998874925092636,-0.12232590860920212,2.857142857142857,-47.323662985944146,0.638949992509263,7,0.0625,-0.09375,0.46875,-0.40625,0.3125,1,-0.0033003300330033403,1.5,19.3125,-3.0,19.21875,1.736842105263158,19.21875,-0.0033003300330033403
6922,2000-07-12,18.6875,18.96875,18.5,18.96875,800600.0,-0.01320132013201325,2.3333333333333335,0.9,60.3305785123967,60.9129670224721,0.5827159935491082,-0.007575902173513782,0.6916017016614333,-0.908744956608956,15.552306051399285,0.46875,0.21962801837988266,-0.09062499999999929,-1.367981890222861,1.1867318902228625,-0.7293034451114302,0.5480534451114316,1.3125,14.285714285714285,-39.670799650298854,0.6386784451114313,7,0.5625,0.15625,0.6875,-0.15625,0.53125,2,-0.01170568561872909,-1.3333333333333333,18.9375,1.5,19.3125,-3.0,19.21875,-0.01170568561872909
6923,2000-07-13,18.6875,18.71875,18.59375,18.71875,907200.0,0.0,7.0,0.1111111111111111,60.833333333333336,62.39169822892608,0.6539335872460335,-0.02095640175027569,0.6625413240767699,-0.867574401736448,15.413447803965703,0.125,0.36887860032888753,-0.08281249999999929,-1.3603906789343831,1.1947656789343846,-0.7216015894671912,0.5559765894671926,1.2824999999999989,21.428571428571427,-35.52257141232279,0.6387890894671919,7,0.5625,0.15625,0.6875,-0.15625,0.5625,3,-0.010033444816053505,2.3333333333333335,18.6875,-1.3333333333333333,18.9375,1.5,19.3125,-0.010033444816053505
6924,2000-07-14,18.5625,18.71875,18.21875,18.71875,426800.0,-0.006688963210702337,5.4,5.0,57.49999999999999,61.4495447352262,0.788352553209485,0.1018835905371347,0.7594515786408209,-0.7067024781371529,15.773781591113877,0.5,0.45823966303605346,-0.203125,-1.4831508914938247,1.0769008914938247,-0.8431379457469106,0.4368879457469106,1.3780999999999999,30.555555555555557,-28.169296567586024,0.6400129457469121,7,0.546875,0.28125,0.78125,0.09375,0.8125,4,0.026936026936027035,7.0,18.6875,2.3333333333333335,18.6875,-1.3333333333333333,18.9375,0.026936026936027035
6925,2000-07-17,18.03125,18.4375,17.8125,18.4375,513800.0,-0.028619528619528656,2.076923076923077,2.6,51.11111111111111,59.381360342882786,1.2118951481433555,0.627138542426767,1.2558595120891098,-0.13781480793979028,15.905409000315213,0.75,0.523959644830498,-0.7101562500000007,-2.0278728178266405,0.6075603178266391,-1.3690145339133224,-0.051297966086679025,1.840475999999999,14.285714285714285,-45.68258077899227,0.6588582839133207,7,0.875,0.8125,1.28125,0.828125,1.71875,0,0.05372616984402079,5.4,18.5625,7.0,18.6875,2.3333333333333335,18.6875,0.05372616984402079
6926,2000-07-18,18.25,18.34375,18.03125,18.0625,830400.0,0.0121317157712304,-1.5,-0.46153846153846156,47.2,57.07456422637794,0.803275128145188,0.4122988429463952,0.9980463615083544,-0.3013058633800334,16.04414971826893,0.3125,0.5456256026039021,-0.48046875,-1.8112806605578804,0.8503431605578804,-1.145874705278942,0.18493720527894197,1.4981724399999976,37.83783783783784,-19.571741802112,0.6654059552789408,7,0.5625,0.59375,1.0625,0.65625,1.40625,1,0.047945205479452024,2.076923076923077,18.03125,5.4,18.5625,7.0,18.6875,0.047945205479452024
6927,2000-07-19,18.34375,18.5,18.25,18.3125,488800.0,0.005136986301369939,-2.2,0.16666666666666666,45.67901234567902,55.7747823558614,0.5027484642845756,0.3409520536092181,0.8816361571243405,-0.338690767424616,15.401884231584242,0.25,0.45845653401872966,-0.3898437500000007,-1.7165012209509953,0.9368137209509939,-1.0531724854754962,0.2734849854754948,1.2882820935999995,58.620689655172406,2.6878950019348977,0.6633287354754969,7,0.25,0.5,0.953125,0.609375,0.96875,2,0.049403747870528036,-1.5,18.25,2.076923076923077,18.03125,5.4,18.5625,0.049403747870528036
6928,2000-07-20,18.46875,18.5,17.96875,18.125,720800.0,0.006814310051107331,1.6153846153846154,11.0,42.10526315789475,53.83375958617121,0.29074817791162744,0.27431828920089174,0.7228720389230503,-0.40203478579999796,14.688582080143537,0.53125,0.304916473336732,-0.29296875,-1.5686456133567717,0.9827081133567717,-0.9308071816783858,0.34486968167838583,1.0541101679839997,72.41379310344827,19.004102885406986,0.6378384316783855,7,0.109375,0.375,0.828125,0.578125,0.96875,3,0.04060913705583746,-2.2,18.34375,-1.5,18.25,2.076923076923077,18.03125,0.04060913705583746
6929,2000-07-21,18.0625,18.53125,18.0,18.375,401400.0,-0.021996615905245376,-1.4285714285714286,-0.9090909090909091,28.828828828828833,50.22090303213819,0.5763446479349561,0.732912351309345,1.089941117252934,0.06712865598153783,13.747797562990135,0.53125,0.13788907377688986,-0.7085937499999986,-1.9593449634160258,0.5421574634160287,-1.3339693567080104,-0.08321814329198673,1.357738557904959,34.78260869565217,-12.413242736183449,0.6253756067080135,7,0.515625,0.78125,1.234375,0.984375,1.21875,4,0.0657439446366781,1.6153846153846154,18.46875,-2.2,18.34375,-1.5,18.25,0.0657439446366781
6930,2000-07-24,17.71875,17.96875,17.59375,17.8125,386400.0,-0.01903114186851207,-1.1818181818181819,0.3,15.887850467289724,45.49733086183704,0.7490133291216594,1.1114985634887233,1.378626179443497,0.4674421839936507,13.527378498882674,0.46875,0.044849201559344465,-1.0382812500000007,-2.3311511753653846,0.2545886753653832,-1.6847162126826944,-0.391846287317307,1.6050242444306626,13.333333333333334,-26.06024061185763,0.6464349626826925,7,0.5625,1.078125,1.5234375,1.328125,1.34375,0,0.09347442680776008,-1.4285714285714286,18.0625,1.6153846153846154,18.46875,-2.2,18.34375,0.09347442680776008
6931,2000-07-25,18.09375,18.21875,17.625,17.71875,808000.0,0.021164021164021163,-1.1111111111111112,-4.0,24.369747899159663,41.50168301592182,0.27014997637843763,0.7892709494362791,0.9487611495623547,0.1527585096149089,12.831315780487204,0.59375,-0.05742760844945849,-0.6710937500000007,-1.9448593983078162,0.6026718983078148,-1.3079765741539084,-0.03421092584609298,1.0916223048762106,53.333333333333336,20.713540436737013,0.6368828241539084,7,0.0625,0.703125,1.1171875,0.953125,1.0,1,0.09153713298791022,-1.1818181818181819,17.71875,-1.4285714285714286,18.0625,1.6153846153846154,18.46875,0.09153713298791022
6932,2000-07-26,17.4375,18.0,17.3125,18.0,652200.0,-0.03626943005181349,1.4444444444444444,-1.5,25.217391304347828,37.54435612381232,0.8162814153610078,1.4380295142332713,1.5423966743158815,0.8506529414265067,13.624072865954545,0.78125,-0.20308472420164492,-1.2757812500000014,-2.677116778107152,0.12555427810714903,-1.9764490140535784,-0.5751134859464244,1.620542520486115,10.256410256410255,-19.718937403889363,0.7006677640535757,7,0.578125,1.21875,1.7421875,1.609375,2.03125,2,0.12724014336917566,-1.1111111111111112,18.09375,-1.1818181818181819,17.71875,-1.4285714285714286,18.0625,0.12724014336917566
6933,2000-07-27,17.734375,17.84375,17.375,17.375,795200.0,0.017025089605734678,-1.608695652173913,-0.6388888888888888,30.92369477911646,34.591433321491934,0.4134680531557997,1.124997391714384,1.1981625931138922,0.6150355382922399,15.079217883418597,0.46875,-0.3139811152220382,-0.9320312500000014,-2.400318376111162,0.5362558761111593,-1.66617481305558,-0.19788768694442282,1.1491132684375032,34.61538461538461,5.8896458569878085,0.73414356305558,7,0.1875,0.921875,1.2265625,1.3125,1.609375,3,0.08898678414096906,1.4444444444444444,17.4375,-1.1111111111111112,18.09375,-1.1818181818181819,17.71875,0.08898678414096906
6934,2000-07-28,18.0625,18.25,17.71875,17.71875,505000.0,0.018502202643171817,-2.090909090909091,0.9565217391304348,34.848484848484844,32.78447484786679,0.007777199876692009,0.7595156178105213,0.8255149114180789,0.3516960120429786,16.26886388630442,0.53125,-0.4147856558156846,-0.5554687499999993,-2.0369357769057714,0.9259982769057729,-1.2962022634528871,0.18526476345288856,0.6638894415937528,80.0,49.46228643144637,0.740733513452887,7,-0.140625,0.59375,0.75,0.984375,1.28125,4,0.0761245674740485,-1.608695652173913,17.734375,1.4444444444444444,17.4375,-1.1111111111111112,18.09375,0.0761245674740485
6935,2000-07-31,17.90625,18.25,17.90625,18.09375,683800.0,-0.00865051903114189,-2.6666666666666665,-0.5454545454545454,36.8,31.628919292311238,0.16140470130214624,0.8303554102605375,0.9476052852689101,0.5664929338204203,17.118516936726934,0.34375,-0.5294923951981332,-0.6304687499999986,-2.078913746219115,0.8179762462191178,-1.3546912481095568,0.09375374810955961,0.678750497434379,63.33333333333333,28.084099981008578,0.7242224981095576,7,0.015625,0.75,0.8046875,1.140625,1.625,0,0.07678883071553222,-2.090909090909091,18.0625,-1.608695652173913,17.734375,1.4444444444444444,17.4375,0.07678883071553222
6936,2000-08-01,17.9375,18.09375,17.9375,18.03125,253800.0,0.0017452006980802626,-2.3333333333333335,0.5,39.83050847457627,30.97908552885537,0.09070330471056565,0.6710716925867928,0.884876794460844,0.5855844315802834,17.366064398926333,0.1875,-0.6268182692760327,-0.49609375,-1.7914816894417491,0.7992941894417491,-1.1437877197208763,0.15160021972087634,0.5202504476909411,66.66666666666666,27.577408194499256,0.647693969720875,8,-0.015625,0.71875,0.7265625,1.109375,1.28125,1,0.06271777003484313,-2.6666666666666665,17.90625,-2.090909090909091,18.0625,-1.608695652173913,17.734375,0.06271777003484313
6937,2000-08-02,17.9375,18.0,17.59375,17.90625,451200.0,0.0,4.2,-0.3333333333333333,39.83050847457627,30.72633500848665,0.03019149996669057,0.5361188737163083,0.8436823700541183,0.6354390593730379,17.80481102371934,0.40625,-0.6598547151485334,-0.3929687500000014,-1.4739456226376468,0.688008122637644,-0.9334571863188224,0.1475196863188195,0.40572540292184556,64.28571428571429,22.013940584958917,0.5404884363188219,8,-0.015625,0.71875,0.6875,1.109375,1.03125,2,0.06445993031358888,-2.3333333333333335,17.9375,-2.6666666666666665,17.90625,-2.090909090909091,18.0625,0.06445993031358888
6938,2000-08-03,18.09375,18.34375,17.90625,18.0625,422200.0,0.008710801393728262,-1.5454545454545454,1.0,43.69747899159665,32.37840724879419,-0.2065692446213916,0.3070056231251286,0.6562711598149207,0.5349491678994056,19.085953730916465,0.4375,-0.6881804655687915,-0.1804687499999993,-1.1809042534413194,0.8199667534413209,-0.6806865017206576,0.319749001720659,-0.78125,66.66666666666666,21.96636313532335,0.5002177517206593,8,-0.265625,0.5625,0.53125,0.953125,0.96875,3,0.07599309153713296,4.2,17.9375,-2.3333333333333335,17.9375,-2.6666666666666665,17.90625,0.07599309153713296
6939,2000-08-04,18.15625,18.28125,17.78125,18.03125,268400.0,0.003454231433505983,1.6666666666666667,4.0,51.92307692307693,36.38232129943721,-0.28426589491208176,0.16951560963455137,0.5586639882473747,0.5211552241503128,20.50340848348615,0.5,-0.718133366022311,-0.06484375000000142,-0.9615594198745256,0.8318719198745228,-0.5132015849372635,0.3835140849372607,-0.823125000000001,75.0,25.359731829785986,0.44835783493726267,8,-0.328125,0.5,0.4140625,0.890625,1.21875,4,0.06540447504302915,-1.5454545454545454,18.09375,4.2,17.9375,-2.3333333333333335,17.9375,0.06540447504302915
6940,2000-08-07,18.75,18.84375,18.25,18.25,487600.0,0.03270223752151469,-1.375,4.0,56.89655172413793,39.99641061332368,-0.8005342208154822,-0.4938564622453505,-0.04286145454960533,-0.033912873943634736,21.597654500621115,0.6875,-0.7313810560922107,0.5570312500000014,-0.22328233353622906,1.337344833536232,0.16687445823188796,0.9471880417681149,-1.3966625000000015,92.5,39.657983775860515,0.3901567917681145,8,-0.671875,-0.09375,-0.125,0.296875,0.21875,0,0.03166666666666673,1.6666666666666667,18.15625,-1.5454545454545454,18.09375,4.2,17.9375,0.03166666666666673
6941,2000-08-08,18.875,18.96875,18.375,18.625,459800.0,0.006666666666666599,1.7142857142857142,0.5,57.26495726495726,43.557251275613616,-0.897434500831995,-0.6574886698148781,-0.1783744393495823,-0.1355775189474926,22.212582526524844,0.59375,-0.6539672485918935,0.6851562499999986,-0.08300884359614713,1.4533213435961443,0.3010737032019257,1.0692387967980714,-1.4620460000000008,93.18181818181817,39.37417433435497,0.384082546798072,8,-0.703125,-0.21875,-0.21875,0.171875,-0.46875,1,0.0347682119205297,-1.375,18.75,1.6666666666666667,18.15625,-1.5454545454545454,18.09375,0.0347682119205297
6942,2000-08-09,18.46875,18.8125,18.21875,18.75,655400.0,-0.021523178807947074,1.9230769230769231,-1.125,50.0,45.67684074460068,-0.3682427615429802,-0.2829754434921554,0.2043656801093512,0.2933793374427367,22.350570011613293,0.65625,-0.5035226456568864,0.2898437499999993,-0.45434114883304844,1.034028648833047,-0.08224869941652457,0.6619361994165232,-0.9624482400000005,57.89473684210527,6.17458930980068,0.3720924494165235,8,-0.1875,0.1875,0.375,0.578125,-0.375,2,0.04060913705583746,1.7142857142857142,18.875,-1.375,18.75,1.6666666666666667,18.15625,0.04060913705583746
6943,2000-08-10,18.5,18.75,18.4375,18.46875,379200.0,0.0016920473773265332,-5.666666666666667,-0.1111111111111111,56.14035087719298,48.04260363667936,-0.3123104919402344,-0.34677188300388906,0.15653624973097635,0.28774330253715874,22.496014511858036,0.3125,-0.39659898971335394,0.3304687500000014,-0.391119966301229,1.0520574663012319,-0.03032560815061558,0.6912631081506184,-0.9059513456000019,60.526315789473685,6.388413614153848,0.3607943581506154,8,-0.21875,0.0625,0.34375,0.65625,-0.28125,3,0.02533783783783794,1.9230769230769231,18.46875,1.7142857142857142,18.875,-1.375,18.75,0.02533783783783794
6944,2000-08-11,19.0625,19.21875,18.8125,18.8125,379400.0,0.030405405405405483,-2.25,8.0,67.7685950413223,51.483558641270726,-0.8024268274595308,-0.9169025825046475,-0.4153412784067818,-0.25259741184298434,22.107388450045097,0.71875,-0.22530601321777866,0.8679687499999993,0.05962443063408074,1.6763130693659178,0.46379659031703824,1.2721409096829603,-1.385969264864002,84.375,24.03974735897725,0.4041721596829598,8,-0.65625,-0.71875,-0.2109375,0.09375,-1.0,4,0.0,-5.666666666666667,18.5,1.9230769230769231,18.46875,1.7142857142857142,18.875,0.0
6945,2000-08-14,19.0,19.09375,18.8125,18.9375,273000.0,-0.003278688524590123,1.25,0.25,63.06306306306306,54.06495359554704,-0.6352676435762739,-0.8201548115976358,-0.37925736687057565,-0.1630868612541434,21.184356590579252,0.28125,-0.08378159700850318,0.7570312500000007,-0.1230336843378872,1.6370961843378886,0.31699878283105676,1.1970637171689447,-1.2000917236748805,78.125,16.205762720192702,0.4400324671689435,8,-0.59375,-0.671875,-0.1484375,0.15625,-1.15625,0,0.019736842105263053,-2.25,19.0625,-5.666666666666667,18.5,1.9230769230769231,18.46875,0.019736842105263053
6946,2000-08-15,19.125,19.3125,18.875,18.875,228200.0,0.006578947368421018,-2.5,4.0,78.72340425531914,58.38638646007402,-0.6415747766962099,-0.923594056964518,-0.5146540614177937,-0.25608343813838985,20.347368046286135,0.4375,0.03126943789562375,0.8382812500000014,-0.12620293814279293,1.8027654381427958,0.356039155928606,1.3205233440713968,-1.2115843857808883,82.85714285714286,13.807936246387783,0.4822420940713969,8,-0.578125,-0.796875,-0.2109375,0.03125,-1.15625,1,-0.008169934640522847,1.25,19.0,-2.25,19.0625,-5.666666666666667,18.5,-0.008169934640522847
6947,2000-08-16,19.25,19.40625,19.0625,19.0625,217800.0,0.006535947712418277,-2.6666666666666665,0.75,77.40112994350282,62.13123656584137,-0.6267242958744461,-1.0300290700018664,-0.6427679921573102,-0.3535169484216212,19.863677225469583,0.34375,0.15690010228188456,0.91796875,-0.13855833721526167,1.9744958372152617,0.3897052063923674,1.4462322936076326,-1.1966759472027988,83.87096774193549,10.033769847173545,0.5282635436076315,8,-0.65625,-0.890625,-0.328125,-0.09375,-1.3125,2,-0.043831168831168776,-2.5,19.125,1.25,19.0,-2.25,19.0625,-0.043831168831168776
6948,2000-08-17,19.21875,19.40625,19.1875,19.25,220400.0,-0.0016233766233766378,-3.6666666666666665,-0.16666666666666666,73.41772151898735,64.51953040983142,-0.468364479413804,-0.990493107653613,-0.6180815582363834,-0.2946023154821802,18.9857558403816,0.21875,0.2724450684453785,0.8492187499999986,-0.2785772546590124,1.9770147546590096,0.2853207476704931,1.413116752329504,-1.003074833538463,68.42105263157895,-4.44505940131701,0.563898002329506,8,-0.40625,-0.859375,-0.171875,-0.0625,-1.34375,3,-0.05853658536585371,-2.6666666666666665,19.25,-2.5,19.125,1.25,19.0,-0.05853658536585371
6949,2000-08-18,19.25,19.40625,19.125,19.15625,408400.0,0.001626016260162677,-2.6,-3.0,78.66666666666667,66.93843207011238,-0.3667140121810455,-0.9783791028882476,-0.6617119333053338,-0.298224081897267,18.08008884212469,0.28125,0.3995975249335366,0.8210937499999993,-0.36230789488850945,2.004495394888508,0.2293929275557467,1.4127945724442519,-0.8914558535138468,73.68421052631578,-0.37171701285808467,0.5917008224442543,8,-0.4375,-0.890625,-0.203125,-0.09375,-2.125,4,-0.0535714285714286,-3.6666666666666665,19.21875,-2.6666666666666665,19.25,-2.5,19.125,-0.0535714285714286
6950,2000-08-21,19.375,19.46875,19.34375,19.375,306600.0,0.006493506493506551,-3.0,0.0,79.48717948717949,69.40756787258152,-0.44000567321793227,-1.0255135435169258,-0.7968876189334821,-0.3970833591141414,16.657261378932876,0.21875,0.511631377439663,0.86328125,-0.34246819447910326,2.0690306944791033,0.26040652776044837,1.4661559722395516,-0.8907311510921865,84.21052631578947,8.839042125497826,0.6028747222395515,8,-0.53125,-0.984375,-0.3984375,-0.21875,-2.34375,0,-0.06774193548387097,-2.6,19.25,-3.6666666666666665,19.21875,-2.6666666666666665,19.25,-0.06774193548387097
6951,2000-08-22,19.75,19.8125,19.125,19.3125,611600.0,0.019354838709677358,1.4444444444444444,100.0,82.22222222222223,72.98781478616178,-0.7574926244870994,-1.3387054985340043,-1.1577668717056682,-0.755970978783779,15.94977422571625,0.6875,0.6019307140991685,1.1554687500000007,-0.15257801067976118,2.4635155106797626,0.501445369660118,1.8094921303398834,-1.1279037899392819,91.66666666666666,14.277696508095644,0.6540233803398815,8,-0.625,-1.1875,-0.875,-0.59375,-2.03125,1,-0.09651898734177211,-3.0,19.375,-2.6,19.25,-3.6666666666666665,19.21875,-0.09651898734177211
6952,2000-08-23,19.65625,19.84375,19.53125,19.75,567600.0,-0.004746835443038,1.2222222222222223,-0.21428571428571427,78.4090909090909,75.46211923415044,-0.5337062272533899,-1.1280449852306695,-1.0537166735532644,-0.647987094255214,14.832817764490757,0.3125,0.6298227554673232,0.9507812499999986,-0.3199059135451847,2.221468413545182,0.31543766822740693,1.5861248317725902,-0.8436891835489959,73.91304347826086,-4.632611690382234,0.6353435817725915,8,-0.328125,-1.078125,-0.828125,-0.5,-1.625,2,-0.08585055643879169,1.4444444444444444,19.75,-3.0,19.375,-2.6,19.25,-0.08585055643879169
6953,2000-08-24,19.3125,19.59375,19.21875,19.53125,478800.0,-0.01748807631160576,1.1818181818181819,2.3333333333333335,69.0721649484536,75.60696033494281,-0.0699373608913838,-0.6956712678545998,-0.7094931228671797,-0.29584938118068393,13.378636588985671,0.4375,0.6414427385419401,0.5281249999999993,-0.6832689610825149,1.7395189610825135,-0.0775719805412578,1.1338219805412564,-0.3143251305101771,26.08695652173913,-50.721658315271156,0.6056969805412578,8,0.015625,-0.734375,-0.59375,-0.15625,-1.375,3,-0.07119741100323629,1.2222222222222223,19.65625,1.4444444444444444,19.75,-3.0,19.375,-0.07119741100323629
6954,2000-08-25,19.4375,19.5625,19.28125,19.3125,671600.0,0.006472491909385036,-2.0,-0.5714285714285714,63.41463414634146,75.6460237886404,-0.15214975094916383,-0.7508757849248155,-0.8265126874645752,-0.4096537518941119,12.756808967178582,0.28125,0.7247950592515018,0.5843750000000014,-0.6104775839484269,1.7792275839484297,-0.013051291974214507,1.1818012919742173,-0.28712160701834577,43.47826086956522,-30.05064903366582,0.5974262919742149,8,-0.078125,-0.859375,-0.7265625,-0.28125,-1.0625,4,-0.08038585209003213,1.1818181818181819,19.3125,1.2222222222222223,19.65625,1.4444444444444444,19.75,-0.08038585209003213
6955,2000-08-28,19.28125,19.4375,19.1875,19.4375,432000.0,-0.008038585209003246,2.2,-1.25,57.83132530120482,73.3246816826277,0.05385445679377909,-0.512614523215241,-0.6593998937686223,-0.2494897026637588,12.018874749563349,0.25,0.7829869807017502,0.359375,-0.7620557414613494,1.4808057414613494,-0.20134037073067645,0.9200903707306765,0.5625,21.73913043478261,-47.26712885047134,0.5607153707306751,8,0.171875,-0.703125,-0.5703125,-0.125,-1.0,0,-0.11183144246353327,-2.0,19.4375,1.1818181818181819,19.3125,1.2222222222222223,19.65625,-0.11183144246353327
6956,2000-08-29,19.0625,19.25,19.03125,19.0625,296600.0,-0.011345218800648316,-6.0,-0.0,62.33766233766234,71.65096305975653,0.2936912675148733,-0.21635349065467935,-0.43059387435888397,-0.02905588460619768,11.106173317679277,0.25,0.7410701533467048,0.08437500000000142,-0.9376078830062227,1.1063578830062255,-0.4266164415031106,0.5953664415031135,0.7681250000000013,3.8461538461538463,-63.815880444486446,0.5109914415031113,8,0.375,-0.484375,-0.5234375,0.046875,-0.9375,1,-0.10655737704918034,2.2,19.28125,-2.0,19.4375,1.1818181818181819,19.3125,-0.10655737704918034
6957,2000-08-30,19.09375,19.25,19.0,19.0,401400.0,0.0016393442622950616,-4.333333333333333,100.0,62.33766233766234,70.41984537294266,0.2659095929321609,-0.16499823672905833,-0.44517278367661817,-0.05493044108662559,9.607737268582268,0.25,0.7319189764817331,0.05781250000000071,-0.8395234236474565,0.9551484236474579,-0.39085546182372966,0.5064804618237311,0.7049000000000021,15.789473684210526,-50.59509271762672,0.4486679618237287,8,0.328125,-0.515625,-0.6171875,0.015625,-1.15625,2,-0.07201309328968908,-6.0,19.0625,2.2,19.28125,-2.0,19.4375,-0.07201309328968908
6958,2000-08-31,19.46875,19.59375,19.09375,19.1875,338400.0,0.019639934533551617,-1.1333333333333333,3.0,59.154929577464785,68.25187458525355,-0.07811296541033741,-0.4550348344352386,-0.7867112180429956,-0.4258126320798361,9.076980231484274,0.5,0.6744528035067567,0.3640624999999993,-0.4345987462014307,1.1627237462014293,-0.035268123100717474,0.763393123100716,0.2819810000000018,78.94736842105263,14.225508950811772,0.3993306231007156,8,-0.046875,-0.859375,-1.1328125,-0.5625,-1.625,3,-0.0738362760834671,-4.333333333333333,19.09375,-6.0,19.0625,2.2,19.28125,-0.0738362760834671
6959,2000-09-01,19.34375,19.5,19.3125,19.46875,286200.0,-0.006420545746388395,1.0,-0.4444444444444444,57.53424657534246,65.81265981727165,0.06882127199499877,-0.24929005507411972,-0.6280048232995945,-0.300373727550145,8.32535123117601,0.1875,0.6141184346687893,0.1796875,-0.4878994128315952,0.8472744128315952,-0.1541059564157976,0.5134809564157976,0.361937140000002,57.89473684210527,-4.91972961907782,0.3337934564157978,9,0.078125,-0.625,-1.0546875,-0.4375,-1.15625,4,-0.0726978998384491,-1.1333333333333333,19.46875,-4.333333333333333,19.09375,-6.0,19.0625,-0.0726978998384491
6960,2000-09-05,19.34375,19.5,19.21875,19.34375,300400.0,0.0,-1.25,-0.0,55.07246376811594,62.796019989037624,0.07143437820138843,-0.21347186345981584,-0.597633215851122,-0.3009283139701324,8.58897578580667,0.28125,0.5772698756235286,0.14999999999999858,-0.4923896587617378,0.792389658761735,-0.1711948293808696,0.47119482938086676,0.31959591160000045,57.89473684210527,-2.285966025369234,0.321194829380868,9,0.078125,-0.625,-1.0546875,-0.609375,-1.21875,1,-0.050080775444264924,1.0,19.34375,-1.1333333333333333,19.46875,-4.333333333333333,19.09375,-0.050080775444264924
6961,2000-09-06,19.53125,19.78125,19.34375,19.375,347800.0,0.009693053311793154,-3.0,100.0,56.33802816901408,60.34367968458464,-0.1680284847020168,-0.3681623098854274,-0.7499417751997584,-0.4844054135249962,9.31289432837796,0.4375,0.5304928481340951,0.3046875,-0.33618817303594994,0.9455631730359499,-0.015750336517974972,0.625125336517975,-0.53125,68.0,10.369160314252284,0.32043783651797475,9,-0.140625,-0.8125,-1.2421875,-0.828125,-1.59375,2,-0.06399999999999995,-1.25,19.34375,1.0,19.34375,-1.1333333333333333,19.46875,-0.06399999999999995
6962,2000-09-07,19.21875,19.71875,19.03125,19.65625,361200.0,-0.016000000000000014,1.4444444444444444,-2.8,50.0,58.224550245867576,0.08480379500216273,0.003590854088677986,-0.4222824361630586,-0.15918040270586786,9.514176322358251,0.6875,0.4592174858703366,-0.04531250000000142,-0.5781468248730945,0.4875218248730917,-0.311729662436548,0.22110466243654514,-0.203125,25.0,-29.974386160517327,0.2664171624365464,9,0.171875,-0.5,-0.9296875,-0.515625,-1.46875,3,-0.05691056910569103,-3.0,19.53125,-1.25,19.34375,1.0,19.34375,-0.05691056910569103
6963,2000-09-08,18.96875,19.21875,18.78125,19.21875,485000.0,-0.013008130081300862,2.5,0.5714285714285714,44.827586206896555,56.159322697040366,0.3139278637329781,0.3062084841821928,-0.1662638939601706,0.10421595072269696,9.616391666137838,0.4375,0.32460259020907856,-0.3187500000000014,-0.7395301338614253,0.10203013386142246,-0.5291400669307116,-0.10835993306929126,0.8125,18.75,-32.459091753723726,0.21039006693071158,9,0.3125,-0.15625,-0.6796875,-0.3125,-1.09375,4,-0.054365733113673764,1.4444444444444444,19.21875,-3.0,19.53125,-1.25,19.34375,-0.054365733113673764
6964,2000-09-11,19.0625,19.21875,18.84375,18.9375,439400.0,0.0049423393739702615,-1.4,-0.5,44.18604651162791,54.643180609309596,0.18035649417927857,0.22394000466657005,-0.26436738215896227,0.031030112422101297,9.764419721054344,0.375,0.20638251393035745,-0.22500000000000142,-0.6457801338614253,0.19578013386142246,-0.4353900669307116,-0.014609933069291259,0.6987500000000004,28.125,-18.12849482776266,0.21039006693071158,9,0.21875,-0.25,-0.8203125,-0.40625,-1.53125,0,-0.06393442622950818,2.5,18.96875,1.4444444444444444,19.21875,-3.0,19.53125,-0.06393442622950818
6965,2000-09-12,19.375,19.375,18.84375,18.96875,570200.0,0.016393442622950838,1.6153846153846154,3.25,42.857142857142854,52.47867844480743,-0.13124877080076303,-0.06221527534225402,-0.593798313100244,-0.25937875558998513,9.955305381974497,0.53125,0.14139679973488128,0.06875000000000142,-0.3309826409118095,0.46848264091181235,-0.13111632045590582,0.26861632045590866,0.3666499999999999,59.375,18.086632393790552,0.19986632045590563,9,-0.09375,-0.34375,-1.1328125,-0.71875,-2.0,1,-0.06129032258064515,-1.4,19.0625,2.5,18.96875,1.4444444444444444,19.21875,-0.06129032258064515
6966,2000-09-13,18.96875,19.34375,18.96875,19.1875,272200.0,-0.020967741935483897,-2.4285714285714284,-0.5384615384615384,38.29787234042553,49.80759066733667,0.29089500079330577,0.3496557002634333,-0.22466050916946045,0.15884075164036915,9.767056695114784,0.40625,0.0828004871256347,-0.3296874999999986,-0.7499176022244747,0.09054260222447752,-0.5398025511122384,-0.11957244888775875,0.7536920000000009,20.0,-16.45263895318353,0.2101150511122386,9,0.3125,0.0625,-0.6015625,-0.3125,-1.53125,2,-0.04448105436573313,1.6153846153846154,19.375,-1.4,19.0625,2.5,18.96875,-0.04448105436573313
6967,2000-09-14,18.40625,18.96875,18.0625,18.90625,575400.0,-0.029654036243822124,1.9,2.2857142857142856,35.64356435643565,47.195216753888985,0.833241663617347,0.8914058503312958,0.29342582252827754,0.7196824242641888,9.905262171886148,0.90625,0.03549628848116981,-0.8500000000000014,-1.429813944749629,-0.27018605525037387,-1.1399069723748134,-0.5600930276251894,1.2973681600000013,26.190476190476193,-11.09526864904873,0.2899069723748132,9,0.515625,0.546875,0.0078125,0.25,-0.84375,3,-0.025466893039049254,-2.4285714285714284,18.96875,1.6153846153846154,19.375,-1.4,19.0625,-0.025466893039049254
6968,2000-09-15,18.09375,18.34375,18.0,18.0,877000.0,-0.01697792869269954,-6.333333333333333,-0.1875,29.90654205607477,44.12547180730369,1.039501111068109,1.1755745818979761,0.5821510391533877,1.0237003549902468,10.087921764363413,0.40625,-0.018626051715830982,-1.1062499999999993,-1.8853984893272013,-0.32710151067279725,-1.495824244663602,-0.7166757553363965,1.5442234336000027,6.8181818181818175,-28.458025585682233,0.38957424466360147,9,0.796875,0.828125,0.375,0.5625,-0.40625,4,-0.01899827288428324,1.9,18.40625,-2.4285714285714284,18.96875,1.6153846153846154,19.375,-0.01899827288428324
6969,2000-09-18,18.21875,18.34375,17.875,18.125,575600.0,0.006908462867012188,1.7272727272727273,1.0,33.9622641509434,41.779894072062305,0.8248830288327085,1.02173975423608,0.43433858216906174,0.8883641759878742,10.501605708865572,0.46875,-0.07611008173124745,-0.9296875,-1.8230279472008846,-0.03634705279911543,-1.3763577236004423,-0.4830172763995577,1.3209450275840027,22.916666666666664,-13.490594673912774,0.446670223600442,9,0.609375,0.640625,0.203125,0.4375,0.1875,0,-0.018867924528301883,-6.333333333333333,18.09375,1.9,18.40625,-2.4285714285714284,18.96875,-0.018867924528301883
6970,2000-09-19,18.0625,18.25,17.8125,18.21875,334600.0,-0.00857632933104635,3.0,-1.6666666666666667,34.61538461538463,39.366267010547915,0.8719719395810017,1.1326926416751917,0.5624678379851957,1.0322665291321798,10.852057096550451,0.4375,-0.16018107747873245,-1.0203124999999993,-2.028966460731734,-0.011658539268264434,-1.5246394803658667,-0.5159855196341319,1.344019425377283,16.3265306122449,-23.1998357942937,0.5043269803658672,9,0.703125,0.765625,0.3125,0.59375,0.375,1,-0.02941176470588236,1.7272727272727273,18.21875,-6.333333333333333,18.09375,1.9,18.40625,-0.02941176470588236
6971,2000-09-20,17.84375,18.0625,17.78125,18.0625,280400.0,-0.01211072664359858,1.5714285714285714,1.4,31.818181818181827,37.3460649903459,0.923268464419607,1.2662290027263623,0.7620646312735317,1.2367725325508268,10.60242536528859,0.28125,-0.24485268307109465,-1.1437500000000007,-2.2431293105297527,-0.04437068947024869,-1.693439655264875,-0.5940603447351265,1.4033674828395561,5.263157894736842,-35.72635545627036,0.5496896552648759,9,0.734375,0.96875,0.5234375,0.8125,1.0,2,-0.02626970227670755,3.0,18.0625,1.7272727272727273,18.21875,-6.333333333333333,18.09375,-0.02626970227670755
6972,2000-09-21,17.96875,18.1875,17.8125,17.875,455800.0,0.007005253940455258,-2.4285714285714284,-0.42857142857142855,26.470588235294116,35.30639854905674,0.6730920074402817,1.062814681292359,0.6270285181263908,1.0891292758485278,10.153828135549784,0.375,-0.3274701834834097,-0.9343749999999993,-2.075865974443804,0.20711597444380558,-1.5051204872219017,-0.36362951277809685,1.1024633848988081,33.33333333333333,-2.7368391682134927,0.5707454872219027,9,0.609375,0.84375,0.46875,0.6875,1.125,3,-0.029565217391304355,1.5714285714285714,17.84375,3.0,18.0625,1.7272727272727273,18.21875,-0.029565217391304355
6973,2000-09-22,17.9375,18.03125,17.25,17.875,525600.0,-0.0017391304347825765,5.25,0.6666666666666666,27.272727272727266,33.42714085584556,0.6064503398232084,1.039043718141162,0.6476723543368017,1.098322369901645,10.803443176827471,0.78125,-0.4390624372588974,-0.8968750000000014,-2.098590467899662,0.304840467899659,-1.4977327339498316,-0.2960172660501712,0.9789177787109509,62.857142857142854,28.327048809570073,0.6008577339498309,9,0.375,0.609375,0.5390625,0.71875,2.15625,4,-0.020905923344947785,-2.4285714285714284,17.96875,1.5714285714285714,17.84375,3.0,18.0625,-0.020905923344947785
6974,2000-09-25,17.875,18.03125,17.6875,17.9375,281600.0,-0.0034843205574912606,1.75,-1.0,26.73267326732673,31.635533123643768,0.539525948446073,1.0313616253432087,0.7026509991025023,1.13967502363095,11.488164222142135,0.34375,-0.5219235274369325,-0.8812500000000014,-2.1204467368547313,0.35794673685472844,-1.5008483684273664,-0.2616516315726365,0.8081192896914189,62.5,29.647880741649985,0.6195983684273652,9,0.421875,0.671875,0.7109375,0.78125,1.71875,0,-0.010489510489510523,5.25,17.9375,-2.4285714285714284,17.96875,1.5714285714285714,17.84375,-0.010489510489510523
6975,2000-09-26,17.125,17.96875,16.625,17.9375,1474000.0,-0.04195804195804198,2.0714285714285716,13.0,17.64705882352942,29.340998288433084,1.0468910346828864,1.6986276010303207,1.4533858998735631,1.863951771912273,12.898722974270171,1.34375,-0.596131665661904,-1.5234375,-2.933702236951653,-0.11317276304834678,-2.2285698684758266,-0.8183051315241734,1.3574825891346194,32.0,3.445392983002421,0.7051323684758259,9,0.671875,1.109375,1.4609375,1.53125,2.375,1,0.07481751824817517,1.75,17.875,5.25,17.9375,-2.4285714285714284,17.96875,0.07481751824817517
6976,2000-09-27,17.03125,17.125,16.8125,17.0,1190400.0,-0.005474452554744547,1.8571428571428572,-0.038461538461538464,18.75,27.46393558216246,0.9352563603855089,1.7206157644595663,1.5397445242752603,1.9281783805997001,14.771989581714418,0.3125,-0.6883520420473275,-1.515625,-3.084034876108131,0.052784876108130874,-2.299829938054067,-0.7314200619459328,1.1540353748730787,26.0,-2.8801388059156956,0.7842049380540659,9,0.453125,1.203125,1.5859375,1.625,2.78125,2,0.08256880733944949,2.0714285714285716,17.125,1.75,17.875,5.25,17.9375,0.08256880733944949
6977,2000-09-28,17.71875,17.875,17.09375,17.09375,355000.0,0.04036697247706411,-1.5,20.0,34.12698412698411,27.93287359004127,0.1564289341947358,0.9748010461081051,0.8496672594870844,1.2228366153095678,16.162512503064576,0.84375,-0.7963532239197875,-0.7593749999999986,-2.3472738309612993,0.8285238309613021,-1.553324415480649,0.034574415480651766,0.25,77.77777777777779,45.64926659728958,0.79394941548065,9,-0.234375,0.515625,1.125,0.9375,2.0625,3,0.06349206349206349,1.8571428571428572,17.03125,2.0714285714285716,17.125,1.75,17.875,0.06349206349206349
6978,2000-09-29,18.03125,18.21875,17.59375,17.625,367000.0,0.01763668430335108,-1.6666666666666667,0.65,37.59398496240601,28.33639812464823,-0.18536180329244445,0.5787586042417772,0.5341383942475062,0.8881432083783949,16.604007097994305,0.625,-0.8585097579718521,-0.375,-1.9031083507326265,1.1531083507326265,-1.139054175366315,0.38905417536631504,-1.40625,88.23529411764706,53.3035719440234,0.7640541753663138,9,-0.59375,0.171875,0.921875,0.625,1.90625,4,0.05892547660311953,-1.5,17.71875,1.8571428571428572,17.03125,2.0714285714285716,17.125,0.05892547660311953
6979,2000-10-02,17.9375,18.34375,17.59375,17.9375,411000.0,-0.005199306759098743,-1.1818181818181819,0.0,31.746031746031747,28.017581139164577,-0.15165028739401265,0.5921120091827348,0.6368043526236562,0.9589293379202353,16.982127744021337,0.75,-0.8738125562961159,-0.3984375,-1.8734033504074823,1.0765283504074823,-1.135920425203743,0.3390454252037429,-1.2806250000000006,76.36363636363637,42.68459118371545,0.7374829252037411,10,-0.453125,0.265625,1.015625,0.71875,2.09375,0,0.12020905923344949,-1.6666666666666667,18.03125,-1.5,17.71875,1.8571428571428572,17.03125,0.12020905923344949
6980,2000-10-03,18.375,18.5,17.96875,18.03125,401600.0,0.024390243902439046,-1.2666666666666666,100.0,42.51968503937008,29.206637052629937,-0.6036396246365818,0.08254668613937355,0.22456971234894496,0.4952876674972799,17.529400915541423,0.5625,-0.8294063898749329,0.08749999999999858,-1.3096893779637,1.4846893779636972,-0.6110946889818507,0.7860946889818479,-1.6506499999999988,92.5925925925926,54.82105952776643,0.6985946889818487,10,-0.8125,-0.171875,0.59375,0.28125,1.40625,1,0.06632653061224492,-1.1818181818181819,17.9375,-1.6666666666666667,18.03125,-1.5,17.71875,0.06632653061224492
6981,2000-10-04,18.28125,18.8125,18.21875,18.375,609800.0,-0.005102040816326481,-4.428571428571429,-0.2727272727272727,48.214285714285715,31.622603439184562,-0.4931655002516422,0.0820552708467659,0.33092738545717637,0.5605885298038302,17.282878766938207,0.59375,-0.813793231514488,0.05624999999999858,-1.2126207163208917,1.325120716320889,-0.5781853581604466,0.6906853581604437,-1.4503609999999973,69.0909090909091,28.621193675687564,0.6344353581604457,10,-0.5625,-0.078125,0.734375,0.375,1.71875,2,0.06666666666666665,-1.2666666666666666,18.375,-1.1818181818181819,17.9375,-1.6666666666666667,18.03125,0.06666666666666665
6982,2000-10-05,18.125,18.3125,18.0625,18.3125,270200.0,-0.008547008547008517,1.6666666666666667,2.0,50.46728971962617,34.19977704439555,-0.34913596814542913,0.16038596493265445,0.5193854985430946,0.6876909581157236,17.94319692662688,0.25,-0.7946599185147498,-0.04531250000000142,-1.2249915584395872,1.1343665584395843,-0.6351520292197925,0.5445270292197897,-1.1355821199999987,43.58974358974359,-1.0897100672508415,0.5898395292197924,10,-0.40625,0.078125,0.8828125,0.53125,1.75,3,0.09310344827586214,-4.428571428571429,18.28125,-1.2666666666666666,18.375,-1.1818181818181819,17.9375,0.09310344827586214
6983,2000-10-06,17.9375,18.53125,17.875,18.25,545200.0,-0.010344827586206917,-2.0,1.6666666666666667,45.87155963302752,36.32631997391786,-0.18063127659707234,0.28107697125483355,0.7280082739413807,0.8511438253385002,18.81205291252917,0.65625,-0.747283014921738,-0.18124999999999858,-1.302699074330011,0.9401990743300139,-0.7419745371650066,0.37947453716500945,-0.8022355503999989,28.205128205128204,-18.43291701537408,0.5607245371650068,10,-0.21875,0.265625,1.0625,0.71875,1.625,4,0.10278745644599296,1.6666666666666667,18.125,-4.428571428571429,18.28125,-1.2666666666666666,18.375,0.10278745644599296
6984,2000-10-09,17.84375,18.28125,17.75,17.8125,551600.0,-0.005226480836236891,-5.8,-0.1,46.728971962616825,39.557643656038685,-0.10256618890195668,0.2939085969438793,0.8316491041592613,0.9200574096433698,19.805133330727127,0.53125,-0.6945359758395426,-0.2140625000000007,-1.2486762325870728,0.8205512325870714,-0.731369366293535,0.3032443662935336,-0.5743067063679987,8.823529411764707,-39.92825294788132,0.5173068662935358,10,-0.03125,0.359375,1.171875,0.8125,2.09375,0,0.11733800350262702,-2.0,17.9375,1.6666666666666667,18.125,-4.428571428571429,18.28125,0.11733800350262702
6985,2000-10-10,18.1875,18.28125,17.90625,17.90625,577400.0,0.019264448336252293,-1.6666666666666667,9.0,54.95495495495495,43.58041642881145,-0.312626861790811,-0.15111516632237,0.507025442074891,0.5597043933996773,20.752006604152797,0.4375,-0.6352779449038728,0.18906249999999858,-0.6439219390249775,1.0220469390249747,-0.22742971951248947,0.6055547195124866,-0.79461216985856,41.17647058823529,-12.536160572150145,0.4164922195124885,10,-0.234375,0.015625,0.8828125,0.46875,1.9375,1,0.10137457044673548,-5.8,17.84375,-2.0,17.9375,1.6666666666666667,18.125,0.10137457044673548
6986,2000-10-11,18.125,18.46875,17.96875,18.15625,481000.0,-0.0034364261168384758,-1.9090909090909092,-0.1111111111111111,52.29357798165137,45.59892685710781,-0.0879068420723712,-0.16344791743448184,0.5873124331506112,0.6065663057976067,21.64795373803822,0.5,-0.5663299377791589,0.1687499999999993,-0.5323417238586003,0.8698417238585989,-0.18179586192929875,0.5192958619292973,-0.6185431962698758,48.0,-7.94800429470471,0.3505458619292991,10,0.078125,0.078125,0.9453125,0.53125,1.6875,2,0.09137931034482749,-1.6666666666666667,18.1875,-5.8,17.84375,-2.0,17.9375,0.09137931034482749
6987,2000-10-12,17.9375,18.1875,17.75,18.09375,543200.0,-0.010344827586206917,1.5454545454545454,5.0,50.0,46.97737297239604,0.1496201922170286,-0.013561378234371091,0.7907873870691731,0.7726883933104283,21.278284530194743,0.4375,-0.37984878426055957,0.0046874999999992895,-0.6636381154669948,0.6730131154669934,-0.32947530773349953,0.3388503077334981,-0.3265597405682854,24.0,-29.79040799888807,0.33416280773349755,10,0.265625,0.234375,1.1171875,0.71875,2.09375,3,0.11498257839721249,-1.9090909090909092,18.125,-1.6666666666666667,18.1875,-5.8,17.84375,0.11498257839721249
6988,2000-10-13,17.75,17.84375,17.625,17.8125,343000.0,-0.010452961672473893,2.5,0.4,48.30508474576271,48.81726775014393,0.3274658929675738,0.1548020865195454,0.9873757683780298,0.9419939052586059,20.86363517949209,0.3125,-0.1912692799495872,-0.16562499999999858,-0.8342043559952472,0.5029543559952501,-0.4999146779976229,0.16866467799762574,1.0625,14.814814814814813,-36.30935711052655,0.3342896779976249,10,0.46875,0.25,1.3046875,0.90625,2.09375,4,0.11971830985915499,1.5454545454545454,17.9375,-1.9090909090909092,18.125,-1.6666666666666667,18.1875,0.11971830985915499
6989,2000-10-16,17.875,18.1875,17.5625,17.75,335000.0,0.007042253521126751,-1.5,-2.0,62.24489795918367,51.00895807456765,0.215310084984921,0.0028762338058783143,0.87108917327404,0.7973456784822233,20.030791351754328,0.625,-0.09967432187598746,-0.0234375,-0.6767045300113637,0.6298295300113637,-0.35007101500568183,0.30319601500568183,0.9137500000000003,34.48275862068966,-18.273123154296606,0.326633515005681,10,0.3125,0.125,1.171875,0.78125,2.5625,0,0.09440559440559437,2.5,17.75,1.5454545454545454,17.9375,-1.9090909090909092,18.125,0.09440559440559437
6990,2000-10-17,17.53125,18.15625,17.5,18.0,326400.0,-0.019230769230769273,-1.4705882352941178,-3.75,57.54716981132075,52.04594519646044,0.4769432546644552,0.3212566456031922,1.2005965590177148,1.129727530895586,19.030096053394118,0.65625,-0.050110297772462786,-0.3406249999999993,-1.0088352470109179,0.3275852470109193,-0.6747301235054586,-0.00651987649454,1.2084499999999991,3.225806451612903,-50.72867041550471,0.33410512350545946,10,0.484375,0.46875,1.515625,1.125,2.8125,1,0.13725490196078427,-1.5,17.875,2.5,17.75,1.5454545454545454,17.9375,0.13725490196078427
6991,2000-10-18,17.375,17.5625,17.0625,17.53125,280600.0,-0.0089126559714795,3.5714285714285716,0.3333333333333333,43.82022471910113,51.30738241862432,0.5488390742314131,0.46439843284878535,1.3364649141199685,1.2715894919115769,18.203248671059118,0.5,0.02943117002675777,-0.4734374999999993,-1.1777110502292416,0.23083605022924303,-0.8255742751146187,-0.1213007248853799,1.2903179999999992,27.77777777777778,-22.206363361517845,0.35213677511462066,10,0.421875,0.609375,1.78125,1.28125,3.15625,2,0.15827338129496393,-1.4705882352941178,17.53125,-1.5,17.875,2.5,17.75,0.15827338129496393
6992,2000-10-19,17.4375,17.6875,17.03125,17.125,464400.0,0.003597122302158251,-1.625,-2.0,38.27160493827161,50.46294300809589,0.4230496663897192,0.3795158229631639,1.26698595476363,1.190927029984472,17.613330142793746,0.65625,0.02453256895864442,-0.3843749999999986,-1.109312610745608,0.3405626107456108,-0.746843805372805,-0.02190619462719212,1.0995925599999978,35.13513513513514,-9.59696929142084,0.362468805372805,10,0.3125,0.359375,1.71875,1.21875,3.125,3,0.1362007168458781,3.5714285714285716,17.375,-1.4705882352941178,17.53125,-1.5,17.875,0.1362007168458781
6993,2000-10-20,17.5625,17.9375,17.21875,17.3125,560800.0,0.007168458781362075,-2.2857142857142856,0.8,42.6829268292683,50.01338243772383,0.26737971856548626,0.23713956211244636,1.1353081802704779,1.0517998618416797,15.872112822899481,0.71875,-0.0037040561108128145,-0.24062500000000142,-0.9723373482121822,0.49108734821217936,-0.6064811741060936,0.12523117410609075,0.8240083039999995,45.94594594594595,4.999590578115232,0.3658561741060912,10,0.1875,0.15625,1.375,1.09375,3.3125,4,0.14056939501779353,-1.625,17.4375,3.5714285714285716,17.375,-1.4705882352941178,17.53125,0.14056939501779353
6994,2000-10-23,17.6875,17.90625,17.4375,17.59375,539600.0,0.007117437722419906,-1.3076923076923077,0.375,34.72222222222223,47.765301022975756,0.13173852255854612,0.10263441730124612,0.9868114048360681,0.9137551141972544,14.036797955415764,0.46875,-0.030845502107652578,-0.10624999999999929,-0.8388889754994757,0.6263889754994771,-0.4725694877497375,0.2600694877497389,0.5634824736000006,58.333333333333336,22.931774079065583,0.36631948774973855,10,0.0625,0.03125,1.21875,0.96875,3.6875,0,0.12190812720848054,-2.2857142857142856,17.5625,-1.625,17.4375,3.5714285714285716,17.375,0.12190812720848054
6995,2000-10-24,18.40625,18.5,17.78125,17.8125,546200.0,0.04063604240282692,-1.1904761904761905,6.333333333333333,52.17391304347826,47.75200491873429,-0.6176735804944791,-0.5430483094096559,0.2544469846578252,0.17802385552352362,11.13010389550721,0.8125,-0.008220414278898858,0.5484374999999986,-0.16170836854049497,1.2585833685404921,0.1933645657297518,0.9035104342702454,-1.375,93.61702127659575,59.89608033147133,0.3550729342702464,10,-0.640625,-0.6875,0.4375,0.171875,3.3125,1,0.11035653650254673,-1.3076923076923077,17.6875,-2.2857142857142856,17.5625,-1.625,17.4375,0.11035653650254673
6996,2000-10-25,18.4375,18.53125,18.03125,18.375,500000.0,0.001697792869269854,3.0,0.10526315789473684,55.68181818181818,48.38331805004742,-0.6704374194778424,-0.48859430798258074,0.20563525222092238,0.13728651794694713,8.084536213531573,0.5,0.020365481079799963,0.5093749999999986,-0.13125200577339058,1.1500020057733877,0.189061497113304,0.8296885028866932,-1.3768749999999983,93.75,58.74609018896481,0.3203135028866954,10,-0.65625,-0.71875,0.359375,0.140625,3.1875,2,0.10338983050847461,-1.1904761904761905,18.40625,-1.3076923076923077,17.6875,-2.2857142857142856,17.5625,0.10338983050847461
6997,2000-10-26,18.84375,18.96875,18.4375,18.46875,479600.0,0.02203389830508473,-1.4285714285714286,6.0,65.26315789473685,50.26754839993343,-1.0444522602861213,-0.8498109697634035,-0.2178476447390416,-0.2731909726376287,7.009577979042058,0.53125,-0.0009266802396687979,0.859375,0.10814246013818618,1.6106075398618138,0.48375873006909487,1.2349912699309051,-1.7242999999999995,92.85714285714286,54.63890123623183,0.37561626993090635,10,-0.84375,-1.046875,-0.1484375,-0.265625,3.03125,3,0.08955223880597019,3.0,18.4375,-1.1904761904761905,18.40625,-1.3076923076923077,17.6875,0.08955223880597019
6998,2000-10-27,19.09375,19.15625,18.53125,18.71875,432000.0,0.013266998341625147,1.5,1.0,70.0,51.12922640446858,-1.2111627441575479,-1.0710427200005732,-0.4815233898265774,-0.5275045639303322,6.690764498665692,0.625,0.0002798761737281552,1.0562499999999986,0.15563800047741339,1.9568619995225838,0.6059440002387042,1.506555999761293,-1.8633419999999994,96.36363636363636,52.1788314473161,0.4503059997612931,10,-1.0,-1.203125,-0.3984375,-0.515625,2.25,4,0.07692307692307687,-1.4285714285714286,18.84375,3.0,18.4375,-1.1904761904761905,18.40625,0.07692307692307687
6999,2000-10-30,20.09375,20.125,19.09375,19.09375,1508000.0,0.05237315875613757,-1.0625,2.6666666666666665,75.20661157024793,53.091386599904936,-2.082312433932703,-2.0039634219983213,-1.4848684468176643,-1.5290408368233877,7.006237834300939,1.03125,0.05347252479492681,1.9484375000000007,0.6638382190956982,3.2330367809043032,1.3061378595478494,2.590737140452152,-2.7092746400000003,98.66666666666667,51.86645764989597,0.642299640452152,10,-1.515625,-1.71875,-1.6640625,-1.546875,0.84375,0,0.038880248833592645,1.5,19.09375,-1.4285714285714286,18.84375,3.0,18.4375,0.038880248833592645
7000,2000-10-31,19.59375,20.0625,19.5625,20.0,1309000.0,-0.02488335925349927,-1.1333333333333333,-0.40625,67.4074074074074,55.712184676383416,-1.4069337488126905,-1.4840649845412415,-0.9981222554595668,-1.0330012084726334,7.648654754994863,0.53125,0.12425049084251327,1.3874999999999993,-0.049556567761765535,2.824556567761764,0.6689717161191169,2.1060282838808817,-1.935222176,74.6268656716418,26.82266238669984,0.7185282838808819,10,-1.015625,-1.21875,-1.171875,-1.046875,1.25,1,0.09090909090909083,-1.0625,20.09375,1.5,19.09375,-1.4285714285714286,18.84375,0.09090909090909083
7001,2000-11-01,19.5,19.5625,19.15625,19.375,733200.0,-0.004784688995215336,2.25,-0.3076923076923077,68.93939393939394,59.119716787619225,-1.0952279000694602,-1.3642748443053634,-0.9310779325273302,-0.9338174703220545,8.601855925982802,0.4375,0.1363109683721042,1.2328125000000014,-0.3166031103358691,2.782228110335872,0.4581046948320662,2.0075203051679367,-1.5948249584000003,62.96296296296296,11.645879592302776,0.7747078051679356,11,-0.828125,-1.03125,-1.484375,-1.265625,2.25,2,0.11378205128205132,-1.1333333333333333,19.59375,-1.0625,20.09375,1.5,19.09375,0.11378205128205132
7002,2000-11-02,19.8125,20.0,19.28125,19.625,684800.0,0.01602564102564097,1.5555555555555556,1.5,74.26470588235294,62.628803349073074,-1.1570851472321344,-1.6273020856151632,-1.264180640398628,-1.2405083157263377,9.514009159758377,0.71875,0.20570808351880387,1.4609375,-0.23293145095994916,3.154806450959949,0.6140030245200272,2.307871975479973,-1.6853424625600013,80.3921568627451,23.447456265933553,0.8469344754799745,11,-1.03125,-1.234375,-1.953125,-1.578125,1.28125,3,0.09148264984227139,2.25,19.5,-1.1333333333333333,19.59375,-1.0625,20.09375,0.09148264984227139
7003,2000-11-03,19.78125,20.0,19.625,19.9375,397400.0,-0.001577287066246047,1.6666666666666667,-0.8333333333333334,72.93233082706767,66.87437097183368,-0.8694381485367622,-1.5292458803303575,-1.2432394738276926,-1.2065657430567605,10.882760637119986,0.375,0.35235871314566225,1.3374999999999986,-0.4590610423659989,3.134061042365996,0.4392194788169981,2.235780521182999,-1.4543082163039998,66.66666666666666,6.596447621241637,0.8982805211829991,11,-0.828125,-1.203125,-1.921875,-1.546875,1.34375,4,0.10584518167456558,1.5555555555555556,19.8125,2.25,19.5,-1.1333333333333333,19.59375,0.10584518167456558
7004,2000-11-06,19.9375,20.0,19.78125,19.78125,373400.0,0.00789889415481837,-1.8,-1.0,80.31496062992126,70.00115403699401,-0.7520472622293255,-1.6027695873988073,-1.4122249545563008,-1.3561934083447156,12.104087522208621,0.21875,0.5312731614830248,1.3890625000000014,-0.5018214263757415,3.2799464263757443,0.44362053681213,2.334504463187873,-1.4307523946736005,86.20689655172413,18.16359191695119,0.9454419631878705,11,-0.859375,-1.359375,-2.1171875,-1.703125,1.3125,0,0.07053291536050166,1.6666666666666667,19.78125,1.5555555555555556,19.8125,2.25,19.5,0.07053291536050166
7005,2000-11-07,20.03125,20.375,19.75,20.0,560000.0,0.004702194357366851,-1.3529411764705883,0.2,84.0,73.14761868345866,-0.660509878249858,-1.635142770750484,-1.5128464549464553,-1.4404633104171438,13.537295411768099,0.625,0.7085681020603758,1.390625,-0.6031461391388362,3.384396139138836,0.3937394304305819,2.387510569569418,-1.3626771552062422,71.7948717948718,-1.2863248281060748,0.9968855695694181,11,-0.625,-1.328125,-2.1875,-1.796875,0.84375,1,0.045241809672387,-1.8,19.9375,1.6666666666666667,19.78125,1.5555555555555556,19.8125,0.045241809672387
7006,2000-11-08,19.78125,20.3125,19.53125,19.8125,803400.0,-0.012480499219968744,-1.9411764705882353,-1.0,78.62595419847328,74.63237382831825,-0.223340276562908,-1.3225040701076622,-1.265712607391002,-1.1815922463706379,15.162902623537992,0.78125,0.9092922469980032,1.0578125000000007,-0.9828186709022049,3.0984436709022063,0.037496914548899696,2.0781280854511017,-0.907905896581493,45.714285714285715,-30.838053815304797,1.020315585451102,11,-0.328125,-1.078125,-1.8984375,-1.546875,0.6875,2,0.05371248025276465,-1.3529411764705883,20.03125,-1.8,19.9375,1.6666666666666667,19.78125,0.05371248025276465
7007,2000-11-09,20.0,20.125,19.75,19.84375,530000.0,0.011058451816745585,-1.1818181818181819,-5.0,79.1044776119403,75.64398245186717,-0.2914802074047955,-1.4533269881998976,-1.4858533946124375,-1.3871152605659205,16.536712571751774,0.375,1.0274906888241944,1.1734374999999986,-0.9080120320821656,3.254887032082163,0.13271273395891825,2.214162266041079,-0.9464571889917153,55.55555555555556,-23.84100364154328,1.0407247660410814,11,-0.265625,-1.296875,-2.0390625,-1.765625,0.625,3,0.08749999999999991,-1.9411764705882353,19.78125,-1.3529411764705883,20.03125,-1.8,19.9375,0.08749999999999991
7008,2000-11-10,19.875,20.03125,19.78125,20.0,443600.0,-0.006249999999999978,1.6666666666666667,-0.8,76.11940298507463,75.74540372018126,-0.04917716664051852,-1.2237046268405685,-1.375814588186845,-1.243493179919973,17.75278013085734,0.25,1.141664347934519,0.9421874999999993,-1.1247708989587437,3.0091458989587423,-0.09129169947937399,1.9756666994793726,-0.6628823263127082,40.74074074074074,-39.61328106829077,1.0334791994793724,11,-0.109375,-1.171875,-1.9140625,-1.640625,0.375,4,0.061320754716981174,-1.1818181818181819,20.0,-1.9411764705882353,19.78125,-1.3529411764705883,20.03125,0.061320754716981174
7009,2000-11-13,19.5625,20.0,19.40625,19.8125,609400.0,-0.01572327044025157,-1.1111111111111112,2.0,65.2892561983471,75.51005358584123,0.2011982925167004,-0.8203595023072978,-1.0781857863282447,-0.9135002430907058,19.248337472934864,0.59375,1.19135247163101,0.5453125000000014,-1.4771228276693513,2.567747827669354,-0.4659051638346732,1.556530163834676,-0.21083644715518446,16.129032258064516,-59.96354448828893,1.0112176638346757,11,0.203125,-0.859375,-1.6015625,-1.328125,0.34375,0,0.07987220447284349,1.6666666666666667,19.875,-1.1818181818181819,20.0,-1.9411764705882353,19.78125,0.07987220447284349
7010,2000-11-14,19.9375,20.0,19.46875,19.46875,954600.0,0.019169329073482455,-1.2666666666666666,-1.875,68.18181818181819,75.42587850166615,-0.13400496082341107,-1.0602034536488318,-1.4640060635968624,-1.2706450013961401,20.87206281330826,0.53125,1.2168620754037178,0.8000000000000007,-1.1346222261450691,2.7346222261450706,-0.16731111307253244,1.7673111130725339,0.4375,58.620689655172406,-14.60886162163073,0.9673111130725341,11,-0.109375,-1.234375,-1.9296875,-1.703125,0.34375,1,0.0658307210031348,-1.1111111111111112,19.5625,1.6666666666666667,19.875,-1.1818181818181819,20.0,0.0658307210031348
7011,2000-11-15,20.125,20.3125,19.875,19.875,614200.0,0.00940438871473348,-2.5,0.5333333333333333,66.4,74.55202229251583,-0.24979381265331213,-1.086839742662022,-1.6664152753674735,-1.438020239613234,21.93328409586368,0.4375,1.1320887561994368,0.8500000000000014,-0.9428953355425591,2.642895335542562,-0.046447667771278844,1.7464476677712817,0.23187499999999872,79.3103448275862,8.209800387520772,0.8964476677712805,11,-0.234375,-1.421875,-2.046875,-1.890625,0.75,2,0.037267080745341685,-1.2666666666666666,19.9375,-1.1111111111111112,19.5625,1.6666666666666667,19.875,0.037267080745341685
7012,2000-11-16,19.8125,20.125,19.65625,20.125,357000.0,-0.01552795031055898,2.0,-1.25,59.05511811023622,73.01010976842345,0.07007536008802262,-0.6190254807185376,-1.3626888097468175,-1.1154908872876668,23.133499896510806,0.46875,1.1021556471716814,0.4187499999999993,-1.1640003543548048,2.0015003543548033,-0.3726251771774045,1.210125177177403,0.5266124999999988,44.827586206896555,-22.124045609062563,0.7913751771774026,11,0.078125,-1.109375,-1.609375,-1.578125,0.875,3,0.03312302839116721,-2.5,20.125,-1.2666666666666666,19.9375,-1.1111111111111112,19.5625,0.03312302839116721
7013,2000-11-17,20.03125,20.25,19.75,19.75,488400.0,0.011041009463722329,-2.5555555555555554,-0.9,49.01960784313726,69.53284834766967,-0.12234910043518354,-0.6781067118386268,-1.5797918610124597,-1.3260810215021976,24.969209935976906,0.5,1.0798629288542934,0.5140625000000014,-0.8351994510309027,1.8633244510309055,-0.16056847551545061,1.1886934755154535,0.2904552499999973,68.96551724137932,5.776711724299631,0.6746309755154524,11,-0.140625,-1.328125,-1.84375,-1.796875,1.5625,4,0.029641185647425905,2.0,19.8125,-2.5,20.125,-1.2666666666666666,19.9375,0.029641185647425905
7014,2000-11-20,19.84375,20.03125,19.78125,20.0,293400.0,-0.009360374414976613,1.2857142857142858,-0.5555555555555556,54.34782608695652,66.2381623573315,0.05638325584507342,-0.33811868811847745,-1.395812027247679,-1.1371668125727297,26.904124027014,0.25,0.9982668438481461,0.21875,-0.8249103727668903,1.2624103727668903,-0.30308018638344336,0.7405801863834434,0.460896144999996,44.44444444444444,-16.582980540195535,0.521830186383445,11,0.015625,-1.140625,-1.734375,-1.609375,2.5,0,0.020472440944881987,-2.5555555555555554,20.03125,2.0,19.8125,-2.5,20.125,0.020472440944881987
7015,2000-11-21,20.4375,20.59375,19.78125,19.78125,1275200.0,0.029921259842519587,-1.4761904761904763,-4.2,63.888888888888886,64.60071065626656,-0.5293464108555845,-0.8136038806326411,-1.9963296951530651,-1.7340191933916813,28.29341318430908,0.8125,0.9414801289490384,0.7109375,-0.22290954984258704,1.644784549842587,0.24401397507870826,1.1778610249212917,-0.96875,83.33333333333334,21.6191930412687,0.4669235249212929,11,-0.4375,-1.625,-2.34375,-2.203125,1.15625,1,-0.025993883792048922,1.2857142857142858,19.84375,-2.5555555555555554,20.03125,2.0,19.8125,-0.025993883792048922
7016,2000-11-22,20.34375,20.4375,20.1875,20.3125,472600.0,-0.004587155963302725,1.2857142857142858,0.047619047619047616,58.41584158415842,62.301973319846354,-0.3882425948208734,-0.6005084002300549,-1.8974796254544373,-1.6514328228335557,29.70561278970905,0.25,0.8381384792664335,0.5218750000000014,-0.22924806266206943,1.2729980626620723,0.14631346866896777,0.8974365313310351,-0.8524999999999991,73.33333333333333,13.404261276235715,0.37556153133103487,11,-0.34375,-1.53125,-2.3359375,-2.109375,0.90625,2,-0.003072196620583667,-1.4761904761904763,20.4375,1.2857142857142858,19.84375,-2.5555555555555554,20.03125,-0.003072196620583667
7017,2000-11-24,20.53125,20.71875,20.25,20.25,259200.0,0.009216589861751112,-2.3333333333333335,9.0,61.320754716981135,60.65767906783597,-0.5503333334015785,-0.6905055985281265,-2.0594618063668193,-1.8491194842934355,30.62995767831098,0.46875,0.7131520533678817,0.625,-0.03736964953963451,1.2873696495396345,0.29381517523018275,0.9561848247698173,-1.017949999999999,80.64516129032258,20.677383362972243,0.3311848247698181,11,-0.46875,-1.65625,-2.640625,-2.296875,1.0,4,0.016742770167427645,1.2857142857142858,20.34375,-1.4761904761904763,20.4375,1.2857142857142858,19.84375,0.016742770167427645
7018,2000-11-27,20.5625,20.71875,20.34375,20.65625,618400.0,0.0015220700152207556,2.4285714285714284,-0.3333333333333333,59.803921568627445,60.04819744231156,-0.5294869422005775,-0.6388319368704103,-2.054230387054371,-1.8780035105875221,31.334086111806634,0.375,0.6245299681250103,0.5828124999999993,-0.023579914091811816,1.1892049140918104,0.2796162929540955,0.8860087070459031,-1.0009820000000005,83.33333333333334,25.58231300947515,0.3031962070459052,11,-0.46875,-1.59375,-2.7890625,-2.328125,0.96875,0,0.006079027355623046,-2.3333333333333335,20.53125,1.2857142857142858,20.34375,-1.4761904761904763,20.4375,0.006079027355623046
7019,2000-11-28,20.875,21.125,20.5625,20.5625,1276400.0,0.015197568389057725,-2.6,-3.3333333333333335,62.38532110091743,59.404142211100364,-0.7109988288406868,-0.937887654808403,-2.3298952627388267,-2.186296344794293,31.09703264667284,0.5625,0.5199034168769856,0.8562499999999993,0.13009393442000672,1.5824060655799919,0.493171967210003,1.2193280327899956,-1.2671927200000006,81.3953488372093,24.370675021570165,0.36307803278999656,11,-0.484375,-1.59375,-3.140625,-2.640625,0.59375,1,0.034431137724550975,2.4285714285714284,20.5625,-2.3333333333333335,20.53125,1.2857142857142858,20.34375,0.034431137724550975
7020,2000-11-29,21.375,21.625,20.875,20.875,1012400.0,0.0239520958083832,-2.0,1.6,71.7948717948718,60.00357241053057,-1.1014778264010374,-1.3677224825127965,-2.7814534590984294,-2.68063591160778,31.02653612260257,0.75,0.45212338615347747,1.2671874999999986,0.34897023590690424,2.185404764093093,0.8080788679534514,1.7262961320465458,-1.6761611567999992,82.6086956521739,23.155584503646068,0.4591086320465464,11,-0.734375,-1.671875,-3.640625,-3.140625,0.59375,2,0.04532163742690054,-2.6,20.875,2.4285714285714284,20.5625,-2.3333333333333335,20.53125,0.04532163742690054
7021,2000-11-30,21.71875,21.875,21.3125,21.375,1512800.0,0.016081871345029253,-1.4,0.6875,72.72727272727272,61.5227007013124,-1.3358596696865277,-1.6197731267138522,-3.0647164401314413,-3.0106814423342385,31.932180981973723,0.5625,0.48551690955210347,1.5,0.3775613954196544,2.6224386045803456,0.9387806977098272,2.061219302290173,-1.8658182642559993,90.38461538461539,29.18110705604053,0.5612193022901727,11,-0.90625,-1.765625,-3.9765625,-3.484375,-0.34375,3,-0.0057553956834532904,-2.0,21.375,-2.6,20.875,2.4285714285714284,20.5625,-0.0057553956834532904
7022,2000-12-01,21.625,21.71875,21.3125,21.59375,1071400.0,-0.004316546762589968,2.7142857142857144,0.09090909090909091,73.33333333333333,64.22422575577863,-1.0705483172336798,-1.458026687154522,-2.914351433192806,-2.899641207077792,32.39432126407672,0.40625,0.4747938481371392,1.3156250000000007,0.04800251033069003,2.5832474896693114,0.6818137551653471,1.9494362448346543,-1.5698614378304008,83.6734693877551,19.060271902946567,0.633811244834655,12,-0.796875,-1.46875,-3.875,-3.390625,-0.46875,4,-0.017341040462427793,-1.4,21.71875,-2.0,21.375,-2.6,20.875,-0.017341040462427793
7023,2000-12-04,21.875,22.0,21.625,21.625,1040200.0,0.011560693641618602,-2.0,8.0,81.35593220338984,67.22512643538232,-1.1527302960058492,-1.6265179870203426,-3.1026566905778665,-3.1307217001341243,32.96942058193713,0.375,0.4752353734139767,1.4609375,0.040359903655307505,2.8815150963446925,0.7506487018276538,2.1712262981723462,-1.6378752940473618,91.30434782608695,19.708990260470344,0.7102887981723456,12,-0.984375,-1.609375,-3.9765625,-3.640625,-0.6875,0,-0.01571428571428568,2.7142857142857144,21.625,-1.4,21.71875,-2.0,21.375,-0.01571428571428568
7024,2000-12-05,21.34375,22.0,21.125,22.0,1490800.0,-0.024285714285714244,1.6666666666666667,-2.625,68.29268292682927,67.71443688404237,-0.4317302134051815,-1.0377178343239954,-2.51259823736385,-2.581453417862363,33.10218018643465,0.875,0.5287102018230314,0.859375,-0.6005473798759873,2.3192973798759873,0.1294138100620046,1.5893361899379954,-0.8950802587616771,41.66666666666667,-30.265779161764755,0.7299611899379939,12,-0.25,-0.796875,-3.3515625,-3.109375,-0.40625,1,0.008784773060029227,-2.0,21.875,2.7142857142857144,21.625,-1.4,21.71875,0.008784773060029227
7025,2000-12-06,20.9375,21.34375,20.84375,21.34375,1189200.0,-0.019033674963396807,1.4615384615384615,0.6190476190476191,60.0,67.89045448580255,0.05912066505365843,-0.5903608279722299,-2.0268695009089797,-2.1508819866029256,32.58815060792036,0.5,0.6134513167477671,0.4078124999999986,-1.0491460468490352,1.8647710468490324,-0.32066677342451655,1.1362917734245137,-0.30267062771027753,8.108108108108109,-60.293117346219375,0.7284792734245166,12,0.1875,-0.359375,-2.4609375,-2.5625,-0.4375,2,0.025373134328358304,1.6666666666666667,21.34375,-2.0,21.875,2.7142857142857144,21.625,0.025373134328358304
7026,2000-12-07,20.84375,21.03125,20.5625,20.5625,560600.0,-0.004477611940298498,-2.3333333333333335,-0.6923076923076923,63.41463414634146,68.12310775573148,0.25843117265828397,-0.43524489301545444,-1.850069163168648,-2.036601604829208,32.334954321197316,0.46875,0.7003186867628166,0.2609375000000007,-1.1581051894934689,1.6799801894934703,-0.44858384474673585,0.9704588447467373,1.15625,19.565217391304348,-49.67737027303119,0.7095213447467348,12,0.328125,-0.265625,-2.3671875,-2.46875,-1.1875,3,0.05397301349325345,1.4615384615384615,20.9375,1.6666666666666667,21.34375,-2.0,21.875,0.05397301349325345
7027,2000-12-08,21.75,22.0,21.5,21.625,1719400.0,0.04347826086956519,-1.6666666666666667,0.4444444444444444,68.9655172413793,69.14106283048167,-0.5104363747085472,-1.2687147537776085,-2.683189373950878,-2.9183399152181906,32.45842921800166,1.15625,0.7306761945228999,1.0796874999999986,-0.40245330475883634,2.5618283047588335,0.3386170976205811,1.820757902379416,-1.1875,82.6086956521739,12.780368087128494,0.7410704023794168,12,-0.46875,-1.109375,-3.1796875,-3.375,-2.25,4,-0.017241379310344862,-2.3333333333333335,20.84375,1.4615384615384615,20.9375,1.6666666666666667,21.34375,-0.017241379310344862
7028,2000-12-11,21.09375,21.75,20.9375,21.71875,1594000.0,-0.030172413793103425,1.3636363636363635,-5.0,62.5,69.15380493037975,0.25601950174324273,-0.544388620520941,-1.9700018395777619,-2.243141333418734,32.20818681670876,0.8125,0.7844925131271765,0.3625000000000007,-1.0816920888418053,1.8066920888418068,-0.3595960444209041,1.0845960444209055,-0.53125,36.95652173913043,-34.592157358836396,0.722096044420903,12,0.1875,-0.390625,-2.4140625,-2.71875,-1.90625,0,0.002962962962963056,-1.6666666666666667,21.75,-2.3333333333333335,20.84375,1.4615384615384615,20.9375,0.002962962962963056
7029,2000-12-12,21.125,21.59375,21.0,21.1875,552200.0,0.001481481481481417,-2.8,0.1,57.74647887323944,67.5928723835317,0.2949818489744622,-0.4770359627622298,-1.939754943754636,-2.248582010480405,32.83754616842054,0.59375,0.818063537830902,0.3156250000000007,-1.0278993078519392,1.6591493078519406,-0.356137153925971,0.9873871539259724,-0.5337500000000013,39.130434782608695,-29.649979011197352,0.6717621539259706,12,0.15625,-0.421875,-2.359375,-2.75,-1.625,1,0.002958579881656709,1.3636363636363635,21.09375,-1.6666666666666667,21.75,-2.3333333333333335,20.84375,0.002958579881656709
7030,2000-12-13,21.25,21.46875,21.0,21.125,933000.0,0.00591715976331364,-1.5,-2.0,60.13986013986015,66.19427098493031,0.16805913521657345,-0.525613591634631,-2.0146416947182075,-2.341295089922795,33.50091688153558,0.46875,0.8663651327386717,0.375,-0.9164190481382448,1.6664190481382448,-0.2707095240691224,1.0207095240691224,-0.6305750000000003,47.82608695652174,-19.53660190987157,0.6457095240691226,12,0.03125,-0.546875,-2.421875,-2.875,-1.78125,2,-0.014705882352941124,-2.8,21.125,1.3636363636363635,21.09375,-1.6666666666666667,21.75,-0.014705882352941124
7031,2000-12-14,20.875,21.40625,20.71875,21.3125,883800.0,-0.01764705882352946,1.2,-3.5,53.69127516778524,64.01182007764719,0.4590618881803472,-0.09649171291194136,-1.589830446705875,-1.9418486736476481,33.554662742625766,0.6875,0.8733692728454514,-0.03750000000000142,-1.2798449813281039,1.204844981328101,-0.6586724906640526,0.5836724906640498,-0.22796350000000132,12.195121951219512,-51.27791319280737,0.6211724906640521,12,0.40625,-0.171875,-1.8203125,-2.375,-1.40625,3,-0.017964071856287456,-1.5,21.25,-2.8,21.125,1.3636363636363635,21.09375,-0.017964071856287456
7032,2000-12-15,20.46875,21.03125,20.40625,20.71875,1803600.0,-0.019461077844311392,-2.3333333333333335,0.5714285714285714,49.06832298136646,60.42430794186681,0.7644384286909407,0.3809765811455108,-1.1324256839861349,-1.502787955108527,33.92954361720315,0.625,0.7851023198709548,-0.4765625,-1.6279123585182838,0.6747873585182838,-1.05223742925914,0.0991124292591401,1.53125,4.651162790697675,-53.98358347899485,0.5756749292591414,12,0.734375,0.234375,-1.390625,-1.96875,-1.0,4,-0.03969465648854964,1.2,20.875,-1.5,21.25,-2.8,21.125,-0.03969465648854964
7033,2000-12-18,20.625,20.9453125,20.5,20.59375,772800.0,0.007633587786259444,-3.0714285714285716,-0.125,47.43589743589743,58.10688733176327,0.46067394292636976,0.28616122079031214,-1.228605972016645,-1.6297257968239407,34.13637791823231,0.4765625,0.6594521203382726,-0.3500000000000014,-1.4305548038901428,0.7305548038901399,-0.8902774019450739,0.19027740194507103,1.3431250000000006,18.421052631578945,-35.79237541351318,0.5402774019450715,12,0.578125,0.078125,-1.40625,-2.125,-1.1875,0,-0.054545454545454564,-2.3333333333333335,20.46875,1.2,20.875,-1.5,21.25,-0.054545454545454564
7034,2000-12-19,20.25,20.6875,20.21875,20.6875,714800.0,-0.018181818181818188,1.1428571428571428,-14.0,38.1578947368421,55.67998674696795,0.742266870887498,0.730616024580165,-0.7936329803739604,-1.232535883099601,34.178891135922285,0.46875,0.5196773961752221,-0.7453125000000007,-1.748857818974873,0.2582328189748715,-1.2470851594874368,-0.2435398405125646,1.686887500000001,2.5,-46.13376327517847,0.501772659487436,12,0.859375,0.453125,-1.015625,-1.75,-0.3299999237060547,1,-0.05246913580246915,-3.0714285714285716,20.625,-2.3333333333333335,20.46875,1.2,20.875,-0.05246913580246915
7035,2000-12-20,19.90625,20.28125,19.8125,20.09375,600000.0,-0.016975308641975273,-1.5,0.42857142857142855,30.921052631578945,52.069588800883224,1.0329792777849214,1.0883243989544198,-0.4037496659722386,-0.8658747154810484,33.44463644492885,0.46875,0.30419828047629593,-1.0625,-2.1526019990902654,0.027601999090265394,-1.6075509995451327,-0.5174490004548673,1.9619120000000017,5.88235294117647,-35.922352678412516,0.5450509995451325,12,1.0,0.828125,-0.671875,-1.40625,0.6187496185302734,2,-0.020408163265306145,1.1428571428571428,20.25,-3.0714285714285716,20.625,-2.3333333333333335,20.46875,-0.020408163265306145
7036,2000-12-21,20.28125,20.5,19.96875,20.0625,568400.0,0.018838304552590168,-1.6153846153846154,-1.1666666666666667,36.64596273291925,48.4785271888321,0.6367596891758893,0.7466849004811529,-0.7252927797326549,-1.2160493158553578,32.546096211123476,0.59375,0.18046773852993425,-0.6843749999999993,-1.7823508589521175,0.41360085895211895,-1.2333629294760584,-0.13538707052394017,1.463572280000001,38.46153846153847,1.8722755296339813,0.5489879294760599,12,0.5,0.546875,-1.015625,-1.78125,0.49374961853027344,3,-0.04006163328197232,-1.5,19.90625,1.1428571428571428,20.25,-3.0714285714285716,20.625,-0.04006163328197232
7037,2000-12-22,20.875,20.9375,20.1875,20.5625,769400.0,0.02927580893682591,2.4285714285714284,1.4285714285714286,40.69767441860465,46.05604656867707,-0.10522760867202052,0.1897360870398117,-1.2515396912193708,-1.7812692565850696,31.472526580331117,0.75,0.13239961371961684,-0.10781250000000142,-1.1877725610912293,0.9721475610912265,-0.6477925305456154,0.4321675305456125,0.7538829432000007,93.79310344827586,61.47599603059059,0.539980030545614,12,-0.171875,-0.046875,-1.578125,-2.375,0.5,4,-0.06736526946107779,-1.6153846153846154,20.28125,-1.5,19.90625,1.1428571428571428,20.25,-0.06736526946107779
7038,2000-12-26,20.6875,20.875,20.59375,20.84375,427800.0,-0.008982035928143728,1.5714285714285714,-0.5,43.47826086956522,44.470689012713265,0.020769793494736177,0.4079992646615551,-0.9912789914264977,-1.5685347248590489,30.340939912681915,0.28125,0.07083213480826345,-0.3015624999999993,-1.3726913545389152,0.7695663545389166,-0.837126927269459,0.23400192726946045,0.8323999666080013,77.77777777777779,44.716539012120236,0.5355644272694584,12,-0.046875,0.1875,-1.390625,-2.1875,0.3875007629394531,1,-0.05891238670694865,2.4285714285714284,20.875,-1.6153846153846154,20.28125,-1.5,19.90625,-0.05891238670694865
7039,2000-12-27,21.59375,22.15625,20.84375,20.875,1492400.0,0.04380664652567967,-2.36,-4.6,55.932203389830505,44.00317159604331,-0.9074204319416488,-0.46550981751448717,-1.8167671595823265,-2.4450221544387283,29.212664843853698,1.46875,-0.08610981538899054,0.5687500000000014,-0.534027593648041,1.6715275936480438,0.017361203175980222,1.1201387968240226,-1.78125,76.0,38.138989852250674,0.5513887968240203,12,-0.609375,-0.625,-2.296875,-3.09375,-0.19375038146972656,2,-0.09985528219971052,1.5714285714285714,20.6875,2.4285714285714284,20.875,-1.6153846153846154,20.28125,-0.09985528219971052
7040,2000-12-28,22.34375,22.84375,20.875,21.75,1057600.0,0.0347322720694645,1.4705882352941178,0.8260869565217391,62.12121212121212,44.93983125753518,-1.6605842420337424,-1.200776730296294,-2.464543342812817,-3.170076709667228,27.731546262916098,1.96875,-0.15278573561372966,1.2703124999999993,0.026698053538840583,2.513926946461158,0.6485052767694199,1.8921197232305786,-2.484375,82.6086956521739,40.68051116561548,0.6218072232305791,12,-1.015625,-1.03125,-3.0625,-3.84375,-0.828750610351559,3,-0.10847552106097025,-2.36,21.59375,1.5714285714285714,20.6875,2.4285714285714284,20.875,-0.10847552106097025
7041,2000-12-29,21.59375,22.40625,21.5,22.25,625600.0,-0.03356643356643352,-1.1481481481481481,-1.105263157894737,48.70466321243523,44.89942461654282,-0.8916770256423199,-0.4855141356606154,-1.6138897827410474,-2.4012351208157128,25.94223493968597,0.90625,-0.2068577671349736,0.5265625000000007,-0.7045906487420304,1.7577156487420318,-0.08901407437101483,1.1421390743710162,-1.6149999999999984,52.94117647058824,15.491299567769381,0.615576574371016,12,-0.265625,-0.265625,-2.1875,-2.984375,-0.1887493133544922,4,-0.04949350536473407,1.4705882352941178,22.34375,-2.36,21.59375,1.5714285714285714,20.6875,-0.04949350536473407
7042,2001-01-02,21.25,21.59375,21.15625,21.59375,571600.0,-0.01591895803183796,1.5454545454545454,0.5238095238095238,51.36612021857923,45.33611603684081,-0.4754512597318623,-0.18055585788958695,-1.1734202394052247,-2.0339644837448247,23.84026972071918,0.4375,-0.2961943951540036,0.20156250000000142,-1.0049976591974925,1.4081226591974954,-0.40171757959874554,0.8048425795987484,-1.156649999999999,29.166666666666668,-8.000867543762336,0.6032800795987476,1,0.078125,0.078125,-1.84375,-2.640625,0.12999916076660156,1,-0.022352959127987182,-1.1481481481481481,21.59375,1.4705882352941178,22.34375,-2.36,21.59375,-0.022352959127987182
7043,2001-01-03,21.53125,21.5625,21.0,21.4375,930200.0,0.013235294117647012,6.2,-0.2727272727272727,53.40314136125654,47.0300323284424,-0.6868616250365065,-0.5152988147871227,-1.356718139171285,-2.2903185788890212,21.27750882292886,0.5625,-0.31859152488016207,0.5,-0.666098702601996,1.666098702601996,-0.08304935130099622,1.0830493513009962,-1.3278839999999974,34.375,-2.4391405391637733,0.5830493513009974,1,-0.203125,-0.203125,-2.0625,-2.859375,-0.0012493133544921875,2,-0.007256894049346929,1.5454545454545454,21.25,-1.1481481481481481,21.59375,1.4705882352941178,22.34375,-0.007256894049346929
7044,2001-01-04,21.53125,22.09375,21.34375,21.8125,901600.0,0.0,-1.2857142857142858,-3.0,52.406417112299465,49.41729504852246,-0.5431180344533111,-0.5275808969528413,-1.260776218958604,-2.2741514470463713,20.11774531982389,0.75,-0.28052317460386433,0.4906250000000014,-0.688988702379568,1.6702387023795708,-0.09918185118978329,1.0804318511897861,-1.2222686399999958,33.33333333333333,-2.00162228595358,0.5898068511897843,1,-0.125,-0.203125,-2.0,-2.859375,-0.25625038146972656,3,-0.021190095190039893,6.2,21.53125,1.5454545454545454,21.25,-1.1481481481481481,21.59375,-0.021190095190039893
7045,2001-01-05,21.46875,21.65625,21.125,21.65625,799600.0,-0.002902757619738794,4.666666666666667,0.6666666666666666,55.367231638418076,51.497436038022336,-0.2633645388779158,-0.44611274593741257,-1.1242534454377662,-2.194685670943983,19.437966565949687,0.53125,-0.2407162343685556,0.4015625000000007,-0.7921151638318662,1.5952401638318676,-0.19527633191593452,0.9984013319159359,-1.058377894399996,33.33333333333333,-4.725057940664215,0.5968388319159337,1,0.046875,-0.140625,-1.6328125,-2.59375,-0.7937507629394531,4,-0.0032023467351255386,-1.2857142857142858,21.53125,6.2,21.53125,1.5454545454545454,21.25,-0.0032023467351255386
7046,2001-01-08,21.96875,22.03125,21.4375,21.46875,941400.0,0.02328966521106257,-1.1111111111111112,-2.6666666666666665,63.333333333333336,54.01250925076997,-0.5574403268401333,-0.9038500178110525,-1.5439018740300199,-2.676636072914114,19.480506581007667,0.59375,-0.09755931492527736,0.8453124999999986,-0.40854257509505487,2.099167575095052,0.21838496245247185,1.4722400375475253,-1.4610427786239946,88.57142857142857,44.37516912038729,0.6269275375475271,1,-0.25,-0.640625,-1.796875,-2.84375,-0.7387504577636719,0,-0.020654366331792184,4.666666666666667,21.46875,-1.2857142857142858,21.53125,6.2,21.53125,-0.020654366331792184
7047,2001-01-09,21.375,21.78125,21.1875,21.78125,494800.0,-0.027027027027026973,1.9230769230769231,-0.8125,56.18556701030928,55.42443215529709,0.128172041545497,-0.35798882028422696,-0.888139709604971,-2.0701017526748515,18.25458240605291,0.78125,0.11513828269926307,0.2703124999999993,-0.9549820067570458,1.4956070067570444,-0.34233475337852326,0.8829597533785218,-0.7738510674790362,34.285714285714285,-12.626857720859796,0.6126472533785233,1,0.46875,-0.046875,-0.9921875,-2.125,-0.20000076293945312,1,0.0014035408956962758,-1.1111111111111112,21.96875,4.666666666666667,21.46875,-1.2857142857142858,21.53125,0.0014035408956962758
7048,2001-01-10,21.15625,21.28125,20.46875,21.25,452200.0,-0.010233918128654929,9.4,0.23076923076923078,57.67195767195767,55.61773818664455,0.4698125806154181,-0.14157502378557751,-0.616700363071331,-1.8392106906724308,17.65796570043163,0.90625,0.2811743049685411,0.04843749999999858,-1.177058338157611,1.2739333381576081,-0.564310419078808,0.6611854190788051,1.6875,42.30769230769231,-9.8004792253032,0.6127479190788055,1,0.5,0.171875,-0.6640625,-1.90625,-0.27625083923339844,2,0.01057603123269013,1.9230769230769231,21.375,-1.1111111111111112,21.96875,4.666666666666667,21.46875,0.01057603123269013
7049,2001-01-11,21.1875,21.34375,20.75,21.21875,455600.0,0.001477104874446189,3.2222222222222223,0.3333333333333333,61.452513966480446,55.54343839167436,0.4189308740291011,-0.17697626745808748,-0.6260494697202859,-1.8585136263827025,17.05433652476131,0.59375,0.39290559106729006,0.07656250000000142,-1.14943652201152,1.3025615220115228,-0.5364370110057592,0.6895620110057621,1.6087500000000006,46.0,-11.461560353133954,0.6129995110057601,1,0.25,0.140625,-0.609375,-1.875,0.22750091552734375,3,0.016165224148460444,9.4,21.15625,1.9230769230769231,21.375,-1.1111111111111112,21.96875,0.016165224148460444
7050,2001-01-12,20.9375,21.375,20.6875,21.34375,326800.0,-0.01179941002949858,1.9333333333333333,13.0,55.99999999999999,56.354031368070444,0.5011812559332789,0.05102784896806867,-0.3404830886843513,-1.5998949045309487,16.384641062094836,0.6875,0.49966047032910765,-0.15781249999999858,-1.384314499429589,1.068689499429592,-0.7710634997147956,0.45543849971479844,1.8122000000000007,30.0,-28.631245667111585,0.6132509997147955,1,0.34375,0.390625,-0.1171875,-1.625,0.33749961853027344,4,0.01611938476562491,3.2222222222222223,21.1875,9.4,21.15625,1.9230769230769231,21.375,0.01611938476562491
7051,2001-01-16,20.5,20.78125,20.28125,20.75,1178400.0,-0.020895522388059695,2.2,0.6153846153846154,46.470588235294116,55.81008336992765,0.857379507392583,0.4837978887840819,0.13125511096118458,-1.1622204056405359,16.0109186132612,0.65625,0.44868730329773854,-0.5765625000000014,-1.8284484128592027,0.6753234128591998,-1.202505456429602,0.04938045642959921,2.204081000000002,14.583333333333334,-37.96433147068644,0.6259429564296001,1,0.6875,0.828125,0.3515625,-1.1875,0.6450004577636719,1,0.008536548149294942,1.9333333333333333,20.9375,3.2222222222222223,21.1875,9.4,21.15625,0.008536548149294942
7052,2001-01-17,19.65625,20.5625,19.53125,20.5625,899800.0,-0.041158536585365835,1.2758620689655173,3.625,41.361256544502616,54.47209616806611,1.6218346779176755,1.3318405665644413,0.9900704290530626,-0.32170358009858546,16.291916339566033,1.03125,0.25741936199054294,-1.3796874999999993,-2.7606963501086703,0.0013213501086717372,-2.070191925054335,-0.6891830749456638,2.950917760000003,6.779661016949152,-40.817770230917205,0.6905044250543356,1,1.15625,1.53125,1.21875,-0.34375,0.9787502288818395,2,0.08006356971631567,2.2,20.5,1.9333333333333333,20.9375,3.2222222222222223,21.1875,0.08006356971631567
7053,2001-01-18,19.5,19.71875,19.15625,19.6875,735600.0,-0.007949125596184436,3.5,0.20689655172413793,29.940119760479035,51.97584090675273,1.6311876701843815,1.4751169933219614,1.1608881577513692,-0.16413945713646072,16.738255679748374,0.5625,0.2076336093507578,-1.4796875000000007,-3.014277037740186,0.05490203774018454,-2.246982268870095,-0.7123927311299063,2.9226126944000015,15.492957746478872,-27.33394902159379,0.7672947688700932,1,1.09375,1.5,1.4609375,-0.09375,1.614999771118164,3,0.08589739677233577,1.2758620689655173,19.65625,2.2,20.5,1.9333333333333333,20.9375,0.08589739677233577
7054,2001-01-19,19.1875,19.46875,19.0,19.3125,1162800.0,-0.01602564102564108,1.1428571428571428,0.6666666666666666,16.993464052287592,47.712088952738235,1.761505116002155,1.796018635734363,1.4795877889832099,0.14587494121627032,17.77221486831876,0.5,0.14857480194052286,-1.7390624999999993,-3.444109550400217,-0.03401544959978153,-2.591586025200108,-0.8865389747998904,2.9738036788480002,7.894736842105263,-28.664901321936266,0.8525235252001095,1,1.328125,1.734375,1.8046875,0.328125,1.9624996185302734,4,0.08820842531682604,3.5,19.5,1.2758620689655173,19.65625,2.2,20.5,0.08820842531682604
7055,2001-01-22,19.5,19.625,19.0,19.25,678200.0,0.016286644951140072,1.5,-2.0,25.899280575539578,43.55274975742781,1.2743843957867647,1.5299649963527173,1.1740242153808005,-0.1648238555070165,18.725030738217047,0.625,0.051028481959704663,-1.40625,-3.1711070465441047,0.3586070465441047,-2.288678523272054,-0.5238214767279459,2.345173310963201,28.07017543859649,-6.152215915697784,0.882428523272053,1,0.890625,1.421875,1.4921875,0.015625,1.4750003814697266,0,0.0982051751552484,1.1428571428571428,19.1875,3.5,19.5,1.2758620689655173,19.65625,0.0982051751552484
7056,2001-01-23,19.46875,19.875,19.3125,19.3125,692000.0,-0.0016025641025640969,-6.2,0.625,27.906976744186053,40.41068417230301,1.0210948870491485,1.5781353349789136,1.2200500084090073,-0.12844326950136065,19.956607564915725,0.5625,-0.051158156884568484,-1.3968750000000014,-3.2571350447813963,0.4633850447813934,-2.327005022390697,-0.4667449776093058,2.0919059798668798,30.0,-4.661066182100171,0.930130022390697,1,0.71875,1.453125,1.5234375,0.046875,1.7162494659423864,1,0.0927768664413624,1.5,19.5,1.1428571428571428,19.1875,3.5,19.5,0.0927768664413624
7057,2001-01-24,19.46875,19.71875,19.375,19.59375,549000.0,0.0,-1.2,-0.8,22.5,36.502688875418826,0.8071359663982811,1.5466799337732553,1.2280784010406833,-0.12375957017082229,20.580051601593336,0.34375,-0.18078984797101327,-1.3265625000000014,-3.2888377762719045,0.6357127762719017,-2.307700138135953,-0.34542486186404986,1.8358403818801925,53.57142857142857,18.094504160878977,0.9811376381359522,1,0.71875,1.453125,1.5234375,0.046875,2.0362491607666016,2,0.0860995419718098,-6.2,19.46875,1.5,19.5,1.1428571428571428,19.1875,0.0860995419718098
7058,2001-01-25,19.46875,19.65625,19.25,19.4375,1149200.0,0.0,1.0,-0.25,22.5,32.17463176803211,0.6063557317601855,1.5290899496916808,1.2403020618741394,-0.12501600177052197,21.295047587228037,0.40625,-0.4218979495979518,-1.265625,-3.315727292056252,0.7844772920562519,-2.290676146028126,-0.24057385397187403,1.605381343692173,53.57142857142857,17.087089924904596,1.0250511460281266,1,0.71875,1.453125,1.484375,0.046875,2.15625,3,0.05990370357017483,-1.2,19.46875,-6.2,19.46875,1.5,19.5,0.05990370357017483
7059,2001-01-26,19.4375,19.8125,19.40625,19.625,896800.0,-0.0016051364365970988,-2.25,-6.0,22.689075630252105,28.473417949171235,0.4059530506476463,1.465661639386866,1.2937389707273965,-0.09322101254716841,20.36926136655123,0.40625,-0.5923308765685533,-1.1890624999999986,-3.2753463207973113,0.8972213207973141,-2.232204410398655,-0.14592058960134224,1.4292182093229542,50.0,12.575227313464076,1.0431419103986563,1,0.453125,1.484375,1.515625,0.078125,1.927499771118164,4,0.08630223902858725,1.0,19.46875,-1.2,19.46875,-6.2,19.46875,0.08630223902858725
7060,2001-01-29,19.920000076293945,20.125,19.395000457763672,19.399999618530273,547200.0,0.024823155050492263,-1.7547215984338111,-2.7733357747395835,22.32354094596245,25.79041269480105,-0.26379916139769577,0.8350853185555636,0.8274007219144366,-0.5723648523742284,18.587044819636926,0.7299995422363281,-0.7599623901770585,-0.5853749275207534,-2.528325761103904,1.3575759060623973,-1.556850344312327,0.3861004892708202,0.760046312096712,76.57143729073661,43.732007294411815,0.9714754167915751,1,-0.1387500762939453,1.0018749237060547,0.9862499237060547,-0.4043750762939453,1.7299995422363281,0,0.06174696473521135,-2.25,19.4375,1.0,19.46875,-1.2,19.46875,0.06174696473521135
7061,2001-01-30,20.524999618530273,20.625,19.795000076293945,19.920000076293945,777800.0,0.03037146284734793,1.0621108299451252,1.1634596339361039,38.55218223825395,25.478293327440085,-0.9665194205686554,0.15379762118521256,0.23988176636387237,-1.1734498825299085,16.91054977846367,0.8299999237060547,-0.9533902594692378,0.07306213378906179,-1.801433663539619,1.9475579311177427,-0.8641857648752804,1.010310032453404,-1.5249996185302734,92.72724498401989,57.58929908290712,0.9372478986643412,1,-0.7124996185302734,0.39687538146972656,0.29531288146972656,-1.0093746185302734,1.2299995422363281,1,0.02192451991732014,-1.7547215984338111,19.920000076293945,-2.25,19.4375,1.0,19.46875,0.02192451991732014
7062,2001-01-31,20.774999618530273,21.024999618530273,20.450000762939453,20.5,868000.0,0.012180268192272914,-2.0666761610725968,0.45454516794138605,44.908174686914585,27.141410541488476,-1.1634892567562787,-0.14083341533895677,0.020702137065160997,-1.413052157769755,15.940475895073952,0.5749988555908203,-1.0966226102454968,0.3468121528625474,-1.4968925239896187,2.1905168297147135,-0.5750401855635339,1.2686644912886287,-1.7424996185302746,85.9154899308089,49.549436641086444,0.9218523384260825,1,-0.7624998092651367,0.14687538146972656,0.029687881469726562,-1.2593746185302734,1.1499996185302734,2,0.019735251742022397,1.0621108299451252,20.524999618530273,-1.7547215984338111,19.920000076293945,-2.25,19.4375,0.019735251742022397
7063,2001-02-01,21.375,21.549999237060547,20.94499969482422,21.0,1159400.0,0.028880885318262717,-1.4948403334906402,1.3636382552244086,52.17391304347827,31.05034931828744,-1.6422509629603823,-0.7938404641517778,-0.5479224128108839,-1.995068494595607,15.400951939133556,0.7749996185302734,-1.1360397500437251,0.954625034332274,-0.870631069443867,2.779881138108415,0.04199698244420347,1.8672530862203445,-2.26280001525879,91.87938115131345,54.3884186912929,0.91262805188807,2,-1.1000003814697266,-0.453125,-0.609375,-1.859375,0.125,3,0.00608183208264812,-2.0666761610725968,20.774999618530273,1.0621108299451252,20.524999618530273,-1.7547215984338111,19.920000076293945,0.00608183208264812
7064,2001-02-02,21.075000762939453,21.475000381469727,20.94499969482422,21.350000381469727,587000.0,-0.01403505202622446,1.0190517019011738,-0.7333323160807291,51.575940251993046,33.903311504560044,-1.169319547563834,-0.5584045354667957,-0.21334184961696323,-1.6801440364390174,14.302036522774058,0.5300006866455078,-1.0773388437688958,0.6774382591247559,-1.1001409750261963,2.455017493275708,-0.21135135795072202,1.5662278762002337,-1.8165328230590845,77.95829497982015,37.88725496113442,0.8887896170754763,2,-0.6750011444091797,-0.15312576293945312,-0.3171882629394531,-1.5593757629394531,-0.1750011444091797,4,0.02609723450296264,-1.4948403334906402,21.375,-2.0666761610725968,20.774999618530273,1.0621108299451252,20.524999618530273,0.02609723450296264
7065,2001-02-05,21.399999618530273,21.5,21.0,21.0,360200.0,0.015421060205242476,-1.5000023841880648,-1.4545460850748029,60.588235558110654,37.534562483885004,-1.337067277370771,-0.9368509185880782,-0.5184111375977558,-1.9931660286266748,13.536374697102408,0.5,-0.924223506829712,1.0058746337890625,-0.763228253417374,2.774977520995499,0.12132319018584425,1.8904260773922807,-2.0040398008190934,91.45300910202418,46.16859054577105,0.8845514436032181,2,-1.0,-0.47812461853027344,-0.42343711853027344,-1.8062496185302734,-0.8449993133544922,0,-0.0016355069175704173,1.0190517019011738,21.075000762939453,-1.4948403334906402,21.375,-2.0666761610725968,20.774999618530273,-0.0016355069175704173
7066,2001-02-06,21.51499938964844,21.825000762939453,21.32999992370605,21.395000457763672,896800.0,0.005373821176080318,-2.9600067138671036,0.2999976158119441,76.3933335788897,43.52271065931719,-1.264229000797311,-1.1463620994086625,-0.608711824103743,-2.088911972631543,12.492039104945533,0.495000839233402,-0.6632842377182264,1.1435619354248097,-0.5505650643077118,2.837688935157331,0.2964984355585507,1.9906254352910686,-1.9897972067762986,77.45444557883549,26.171722688817304,0.8470634998662607,2,-0.9774990081787145,-0.811874389648441,-0.19468688964844105,-1.577499389648441,-0.5499992370605504,1,0.006274702891545747,-1.5000023841880648,21.399999618530273,1.0190517019011738,21.075000762939453,-1.4948403334906402,21.375,0.006274702891545747
7067,2001-02-07,21.405000686645508,21.59499931335449,21.225000381469727,21.549999237060547,573800.0,-0.005112651923004807,2.1489444593246163,-1.208332008773846,77.41010890285351,49.62383387074536,-0.9506614889724574,-1.0898792561476682,-0.48082759961427257,-1.9511220897951205,11.75805805331422,0.3699989318847621,-0.47682955512340897,1.032063198089599,-0.6658541052947662,2.729980501473964,0.18310454639741636,1.8810218497817814,-1.6958146173679793,52.27277653270449,-3.390996542848974,0.8489586516921821,2,-0.7950000762939453,-0.8581256866455078,-0.07687568664550781,-1.4675006866455078,-0.4400005340576172,2,0.016351247974472516,-2.9600067138671036,21.51499938964844,-1.5000023841880648,21.399999618530273,1.0190517019011738,21.075000762939453,0.016351247974472516
7068,2001-02-08,21.3799991607666,21.48500061035156,21.174999237060547,21.475000381469727,587200.0,-0.001168022661849455,4.391249543901821,0.6551873824338011,84.39216427801642,56.47973260938584,-0.6996098131856492,-1.103850517087281,-0.43886974649007016,-1.8932028912136758,12.080309266266598,0.3100013732910121,-0.29258517146487506,0.995874214172364,-0.7265461508086233,2.7182945791533513,0.13466403168186858,1.8570843966628594,-1.5015479159961203,49.43169749487401,-11.767488919856,0.8612101824904944,2,-0.7699985504150391,-0.8331241607666016,-0.05187416076660156,-1.4424991607666016,-0.6299991607666016,3,0.02549111775897761,2.1489444593246163,21.405000686645508,-2.9600067138671036,21.51499938964844,-1.5000023841880648,21.399999618530273,0.02549111775897761
7069,2001-02-09,21.530000686645508,21.725000381469727,21.415000915527344,21.424999237060547,567200.0,0.007015974357668098,-3.9600671396963456,-1.1052642145840026,83.55373458909392,63.28308745862267,-0.5828704659510997,-1.293179082598762,-0.5798966618950985,-2.011076199710317,12.45032065694974,0.345001220703125,-0.07020512045777494,1.1287507057189927,-0.6336478386855582,2.8911492501235436,0.2475514335167155,2.00994997792127,-1.4958254804215088,64.24244806236678,-1.0999401916742073,0.8811992722022761,2,-0.7200002670288086,-0.9831256866455078,-0.2018756866455078,-1.5925006866455078,-0.9250011444091797,4,-0.0013934363998472366,4.391249543901821,21.3799991607666,2.1489444593246163,21.405000686645508,-2.9600067138671036,21.51499938964844,-0.0013934363998472366
7070,2001-02-12,21.274999618530273,21.530000686645508,21.125,21.530000686645508,571800.0,-0.011843987923019661,2.176462668481757,-2.428548073604476,77.79914177402313,67.64386074037479,-0.12901715003445702,-1.0662649251207768,-0.3348180415196893,-1.722608693987631,12.735746344819244,0.4050006866455078,0.16490158305069968,0.8568746566772454,-0.9333861320817292,2.64713544543622,-0.038255737702243664,1.7520050510567344,-1.0975583677690395,21.428493577691672,-46.385756589931844,0.8951303943794882,2,-0.1374988555908203,-0.7593746185302734,0.09218788146972656,-1.2437496185302734,-1.1099987030029297,0,-0.01762632229019545,-3.9600671396963456,21.530000686645508,4.391249543901821,21.3799991607666,2.1489444593246163,21.405000686645508,-0.01762632229019545
7071,2001-02-13,20.674999237060547,21.625,20.665000915527344,21.174999237060547,1091400.0,-0.028202133594735,-2.692328007394692,1.9607761006477478,65.67065803571515,69.95080333468597,0.5526112621795427,-0.4769345032831467,0.237001470600525,-1.0887982761907438,13.353257827043185,0.9599990844726562,0.40518388967665686,0.24812431335449148,-1.545528805174449,2.041777431883432,-0.6487022459099769,1.14495087261896,-0.3657532253250544,0.9432383557206994,-65.83583732506335,0.89682655926447,2,0.5700016021728516,-0.15937423706054688,0.7468757629394531,-0.5343742370605469,-1.1949996948242188,1,-0.005804059797480665,2.176462668481757,21.274999618530273,-3.9600671396963456,21.530000686645508,4.391249543901821,21.3799991607666,-0.005804059797480665
7072,2001-02-14,21.229999542236328,21.84499931335449,20.770000457763672,20.799999237060547,1155200.0,0.02684403026148252,-3.387769560140118,-0.8600006103515625,69.99715007661872,71.93116300503492,0.07704189889237867,-0.9570570833220344,-0.3372892752643075,-1.6084138927637817,13.801509992346661,1.1700000762939418,0.6422427095357861,0.7244371414184556,-1.064945090668111,2.5138193735050223,-0.17025397462482772,1.619128257461739,-0.7994931504045191,47.8813045635804,-19.718788211588887,0.8946911160432842,2,0.025000572204589844,-0.807499885559082,0.2934379577636719,-0.9174995422363281,-1.0200004577636719,2,-0.012482307836193307,-2.692328007394692,20.674999237060547,2.176462668481757,21.274999618530273,-3.9600671396963456,21.530000686645508,-0.012482307836193307
7073,2001-02-15,21.174999237060547,21.63500022888184,21.075000762939453,21.104999542236328,1169600.0,-0.0025906880057326998,-7.615558424790242,0.16278987242951687,69.6216666106632,73.93624371155381,0.11252143150124638,-0.8117550429106544,-0.3106757265025095,-1.51749051733173,13.843761697119033,0.5599994659423864,0.7722634748824255,0.5856868743896477,-1.1618335032029243,2.33320725198222,-0.2880733144066383,1.4594470631859338,-0.6030435530764713,43.22025542342402,-25.507058904884445,0.8737601887962854,2,0.0800008773803711,-0.7524995803833008,0.4109382629394531,-0.7374992370605469,-0.2999992370605469,3,-0.00991731249298533,-3.387769560140118,21.229999542236328,-2.692328007394692,20.674999237060547,2.176462668481757,21.274999618530273,-0.00991731249298533
7074,2001-02-16,20.8799991607666,21.34499931335449,20.78499984741211,21.25,519800.0,-0.013931527127407639,1.0000000000000127,-5.28574931880109,61.32073943918573,74.01763303167327,0.42125061232824024,-0.4041782871448447,-0.030949211122994313,-1.1869201369344111,13.53176649314039,0.5599994659423793,0.85521287860999,0.20606184005737305,-1.4149757566345507,1.8270994367492968,-0.604456958288587,1.0165806384033331,-0.18073911384548325,18.220215013440416,-47.4694622896612,0.8105187983459616,2,0.3750009536743164,-0.45749950408935547,0.6121883392333984,-0.23937416076660156,0.4300003051757848,4,-0.006226013696919552,-7.615558424790242,21.174999237060547,-3.387769560140118,21.229999542236328,-2.692328007394692,20.674999237060547,-0.006226013696919552
7075,2001-02-20,21.415000915527344,21.940000534057614,20.975000381469727,21.0,626400.0,0.025622690434107254,-3.150536928718493,-1.1216215519596675,60.67146842380422,72.27075912555266,-0.12449098485553733,-0.8309607628376732,-0.5622260119581135,-1.6709041001930203,13.730744781813353,1.060001373291012,0.873974463402071,0.6453135490417488,-0.9085989134564123,2.19922601153991,-0.13164268220733177,1.4222697802908293,-0.6300010681152344,58.823547011296164,-3.3037066422048156,0.7769562312490798,2,-0.11250019073486328,-0.9450006484985352,-0.03218841552734375,-0.7275009155273438,-0.3000011444091797,1,-0.03782401768209631,1.0000000000000127,20.8799991607666,-7.615558424790242,21.174999237060547,-3.387769560140118,21.229999542236328,-0.03782401768209631
7076,2001-02-21,21.274999618530273,21.5,20.950000762939453,21.5,612600.0,-0.006537534018761559,3.888873818505489,-0.5421683978306829,56.1576275995813,69.90937231407797,-0.024712629238347716,-0.5783540236084974,-0.417027482754591,-1.4786842495176096,14.2962098461771,0.5499992370605469,0.9166944092788469,0.4149997711181648,-1.0264420711162465,1.856441613352576,-0.3057211499990409,1.1357206922353704,-0.48999977111816406,43.16231861849293,-15.296762058013428,0.7207209211172056,2,0.02750110626220703,-0.8049993515014648,0.029687881469726562,-0.30624961853027344,-0.2600002288818324,2,-0.05217385301554289,-3.150536928718493,21.415000915527344,1.0000000000000127,20.8799991607666,-7.615558424790242,21.174999237060547,-0.05217385301554289
7077,2001-02-22,21.145000457763672,21.399999618530273,20.700000762939453,21.274999618530273,421800.0,-0.00611041894700548,2.684212639726144,0.5777730682829653,46.796667297135905,65.73209487175791,0.07211011607360263,-0.3334306422930666,-0.3124501517140885,-1.3076697555268275,14.73241086618329,0.6999988555908203,0.885138454361396,0.2011880874633789,-1.0863630525902401,1.488739227516998,-0.44258748256342884,0.8449636574901866,0.7950000762939418,35.88707878735684,-17.58676384919879,0.6437755700268094,2,0.1575002670288086,-0.6750001907348633,0.11281204223632812,-0.14500045776367188,0.06499862670898438,3,-0.07874206098283698,3.888873818505489,21.274999618530273,-3.150536928718493,21.415000915527344,1.0000000000000127,20.8799991607666,-0.07874206098283698
7078,2001-02-23,20.63500022888184,20.924999237060547,20.31999969482422,20.924999237060547,527000.0,-0.024119187412671717,3.1724249061120866,2.2307760024648697,44.21052684414026,61.360627344540845,0.5200026165030742,0.2829278493414442,0.1868339928866085,-0.7641931580839056,14.800073335173735,0.8250007629394531,0.7681857106424239,-0.3671246528625467,-1.4650693038782698,0.7308199981531764,-0.9160969783704083,0.18184767264531487,1.2802003097534111,19.444467337849222,-29.65447712616862,0.5489723255078625,2,0.4949998855590785,-0.1649999618530309,0.3649997711181605,0.3649997711181605,0.42000007629394176,4,-0.020596129861647827,2.684212639726144,21.145000457763672,3.888873818505489,21.274999618530273,-3.150536928718493,21.415000915527344,-0.020596129861647827
7079,2001-02-26,21.114999771118164,21.125,20.63500022888184,20.75,556800.0,0.023261426552566355,1.5454518431912463,-1.258624204994655,46.396972938354395,57.87149747391098,-0.028000052300313882,-0.06846410589427876,-0.2995323744912106,-1.206088378939242,15.229819654001247,0.4899997711181605,0.6612167377830467,0.028999900817872515,-0.7853491922127596,0.8433489938485046,-0.3781746456974453,0.43617444733319033,0.7363927337646459,49.07405336099391,5.112328474009146,0.40717454651531637,2,0.015000343322753906,-0.6449995040893555,-0.31812477111816406,-0.11499977111816406,-0.7399997711181641,0,-0.011366316538939492,3.1724249061120866,20.63500022888184,2.684212639726144,21.145000457763672,3.888873818505489,21.274999618530273,-0.011366316538939492
7080,2001-02-27,21.149999618530273,21.200000762939453,20.88500022888184,21.1200008392334,520000.0,0.0016575821828794801,3.846122245370995,0.08218848796801922,45.29033248852266,55.60701685755626,-0.09230241160984676,-0.006946903947785188,-0.3446533560395153,-1.2093791675346353,16.210200203096335,0.31500053405761363,0.532877755522005,0.002499771118163352,-0.599064264012835,0.6040638062491617,-0.2982822464473358,0.3032817886836625,0.640137173950194,70.33895839394822,29.349211377441804,0.3007820175654998,2,-0.01999950408935547,-0.6799993515014648,-0.43124961853027344,-0.22812461853027344,-0.8150005340576172,1,0.007565004742219106,1.5454518431912463,21.114999771118164,3.1724249061120866,20.63500022888184,2.684212639726144,21.145000457763672,0.007565004742219106
7081,2001-02-28,20.975000381469727,21.274999618530273,20.850000381469727,21.274999618530273,497000.0,-0.008274195754936264,1.8333354526149817,-10.000381485249237,44.54315199995353,52.77879484903791,0.1449726535010214,0.21449088796951798,-0.16992821498797284,-1.0018696468631134,16.705348040660496,0.4249992370605469,0.39136241811232253,-0.19499950408935618,-0.7283209961873673,0.338321988008655,-0.46166025013836176,0.0716612419596494,0.7563309271044893,60.648216010780054,20.21466797951347,0.2666607460490063,2,0.1549997329711914,-0.38000011444091797,-0.31875038146972656,-0.05312538146972656,-0.13000106811523793,2,0.006674583413696533,3.846122245370995,21.149999618530273,1.5454518431912463,21.114999771118164,3.1724249061120866,20.63500022888184,0.006674583413696533
7082,2001-03-01,21.184999465942386,21.309999465942386,20.875,20.875,631400.0,0.010011875120545133,-1.8064530022334704,-1.0333341810460044,47.63636952129066,50.33598406132985,-0.08055186599587572,0.038770669458891405,-0.36467018358007763,-1.1753123954851254,16.736015296937104,0.43499946594238637,0.2806358478952724,-0.005500411987302556,-0.5053626875244923,0.4943618635498872,-0.25543154975589744,0.24443072578129232,0.48987857808182866,87.37373445462345,46.09232304238878,0.2499311377685947,3,-0.054999351501468396,-0.5899991989135778,-0.6303119659423864,-0.26312446594238637,-0.7349987030029332,3,-0.008024549472717357,1.8333354526149817,20.975000381469727,3.846122245370995,21.149999618530273,1.5454518431912463,21.114999771118164,-0.008024549472717357
7083,2001-03-02,21.5049991607666,21.575000762939453,20.850000381469727,21.100000381469727,653000.0,0.015105013117354904,1.660542174999475,1.30644992585937,49.70894628251484,49.045784821699755,-0.38981112958643394,-0.2856351154611332,-0.6704169446050869,-1.4535300043170807,16.311140092518965,0.7250003814697266,0.25841893715472253,0.3079993247985833,-0.20516842527945656,0.8211670748766231,0.05141544975956336,0.5645831998376032,0.11568374928961234,92.55302527641318,51.93807463881155,0.25658387503902025,3,-0.3749990463256836,-0.909998893737793,-0.9503116607666016,-0.5831241607666016,-0.654998779296875,4,-0.013717744143517008,-1.8064530022334704,21.184999465942386,1.8333354526149817,20.975000381469727,3.846122245370995,21.149999618530273,-0.013717744143517008
7084,2001-03-05,21.625,21.924999237060547,21.5,21.5,648000.0,0.005580136894509868,-5.79998779296875,0.30864290558360336,54.206733579729665,48.32748095013591,-0.439207468382957,-0.38189885785991606,-0.7623873447716392,-1.5291298583502595,16.040938465509626,0.4249992370605469,0.16303220542752683,0.40050020217895366,-0.1431803972104433,0.9441808015683506,0.12865990248425518,0.6723405018736521,-1.3050003051757812,72.09306451813225,27.851082807488922,0.271840299694698,3,-0.5025005340576172,-0.9574995040893555,-1.0703125,-0.703125,-0.3649997711181605,0,-0.026358367390715287,1.660542174999475,21.5049991607666,-1.8064530022334704,21.184999465942386,1.8333354526149817,20.975000381469727,-0.026358367390715287
7085,2001-03-06,21.364999771118164,21.875,21.26000022888184,21.875,1107800.0,-0.012023131971414358,1.41176272593655,-4.0800018310546875,59.03141681491888,48.6467908629512,-0.20902723682975832,-0.13139169349495106,-0.4657181898887046,-1.231278472717353,15.554110443371288,0.6149997711181605,0.06350807025691196,0.1422499656677232,-0.39927315493224214,0.6837730862676885,-0.1285115946322577,0.4130115259677041,-1.0129000854492176,47.90697096746149,-1.7371582884341592,0.2707615602999823,3,-0.24250030517578125,-0.6974992752075195,-0.9587497711181641,-0.44312477111816406,-0.8950004577636754,1,-0.046337457604679,-5.79998779296875,21.625,1.660542174999475,21.5049991607666,-1.8064530022334704,21.184999465942386,-0.046337457604679
7086,2001-03-07,21.649999618530273,21.649999618530273,21.350000381469727,21.350000381469727,392800.0,0.013339567070690173,1.0,-0.5882335341658346,55.9154921253391,49.65999362164044,-0.4863882200580605,-0.427686817795923,-0.7220705747653966,-1.4753876839548248,14.668443448410585,0.2999992370605469,0.04037813950188607,0.4204998016357422,-0.139414845695903,0.9804144489673874,0.1405424779699196,0.7004571253015648,-1.2664419418334951,74.41861290362645,23.537301115440656,0.279957323665823,3,-0.5275001525878906,-0.7824993133544922,-1.2984371185302734,-0.7281246185302734,-1.2449989318847656,2,-0.06073905576109595,1.41176272593655,21.364999771118164,-5.79998779296875,21.625,1.660542174999475,21.5049991607666,-0.06073905576109595
7087,2001-03-08,21.7549991607666,21.770000457763672,21.450000762939453,21.649999618530273,427200.0,0.00484986346819416,3.740661203729867,0.34999936421550554,58.05555364232026,51.19832993254933,-0.5540210755265527,-0.5324182814734968,-0.8157531676450205,-1.5354770526006547,14.000092647745745,0.31999969482421875,-0.016024403347319804,0.5079994201660156,-0.09521478058486821,1.1112136209168995,0.2063923197905737,0.8096065205414575,-1.3406126528625464,84.18602257948329,30.99988680565771,0.30160710037544114,3,-0.47499942779541016,-0.6249990463256836,-1.3878116607666016,-0.8331241607666016,-1.2549991607666016,3,-0.04182945909063629,1.0,21.649999618530273,1.41176272593655,21.364999771118164,-5.79998779296875,21.625,-0.04182945909063629
7088,2001-03-09,21.924999237060547,22.03499984741211,21.700000762939453,21.700000762939453,538600.0,0.007814299372648437,-1.977789834186701,2.142851952770209,65.03597067019561,53.26932968053169,-0.5831117704129305,-0.6951347559344363,-0.9661829376567255,-1.656128635815982,13.532615723317093,0.33499908447265625,-0.03461853645495694,0.6507494926452644,-0.02289155408170629,1.324390539372235,0.31392896928177905,0.9875700160087497,-1.4804004745733614,85.8063658714864,27.032475884191598,0.33682052336348506,3,-0.4824991226196289,-0.7474994659423828,-1.4578118324279785,-1.0031242370605469,-1.1399993896484375,4,-0.06727473320171684,3.740661203729867,21.7549991607666,1.0,21.649999618530273,1.41176272593655,21.364999771118164,-0.06727473320171684
7089,2001-03-12,21.5,21.799999237060547,21.34000015258789,21.600000381469727,448000.0,-0.019384230415030346,-1.1904714329181065,-0.4444491539791801,51.262988684002295,53.932958146696095,-0.10924535808506164,-0.2872244839585001,-0.5553640412554373,-1.1857471534490038,12.47372262484011,0.5849990844726562,-0.007046361892697917,0.22725028991699148,-0.44412267343233225,0.8986232532663152,-0.10843619175766861,0.5629367715916516,-0.9917851941158169,30.96772764524743,-26.651496651956528,0.3356864816746616,3,-0.05749988555908203,-0.32250022888183594,-0.9015626907348633,-0.578125,-0.5,0,-0.030232540396756935,-1.977789834186701,21.924999237060547,3.740661203729867,21.7549991607666,1.0,21.649999618530273,-0.030232540396756935
7090,2001-03-13,20.899999618530273,21.399999618530273,20.450000762939453,21.399999618530273,799200.0,-0.027906994486963987,2.7999954223632812,4.9999809265864315,45.09803530467735,53.994611847220966,0.5046304520084384,0.29854808348257933,-0.0009868660294003462,-0.5379040627296305,11.742599762259488,1.0499992370605469,0.0617381333263225,-0.3540000915527344,-1.0457452810656456,0.3377450979601768,-0.6998726863091882,-0.008127496796280553,1.135000228881836,28.3911113892245,-29.773889287052448,0.3458725947564553,3,0.3425006866455078,0.2775001525878906,-0.23906230926513672,0.021875381469726562,-0.4099998474121094,1,0.01722490990059078,-1.1904714329181065,21.5,-1.977789834186701,21.924999237060547,3.740661203729867,21.7549991607666,0.01722490990059078
7091,2001-03-14,20.55500030517578,20.674999237060547,20.225000381469727,20.649999618530273,499200.0,-0.01650714448093149,5.206942818431749,0.18999862670898438,42.698012673490936,53.44590553079877,0.8758974076937385,0.66836379059988,0.3176181080616587,-0.14408761868073228,11.917592206443153,0.6749992370605469,0.08011790467671887,-0.6929994583129897,-1.407594347947441,0.02159543132146169,-1.0502969031302172,-0.33570201349576223,1.4482995605468751,18.232045363297335,-40.98496443735421,0.3572974448172257,3,0.5749998092651367,0.5749998092651367,0.10593700408935547,0.36687469482421875,-0.4899997711181676,2,-0.004135295089238711,2.7999954223632812,20.899999618530273,-1.1904714329181065,21.5,-1.977789834186701,21.924999237060547,-0.004135295089238711
7092,2001-03-15,20.96500015258789,21.149999618530273,20.475000381469727,20.5,842800.0,0.01994647732059973,-1.6213593671298627,-4.894773826972112,54.18781977767263,53.94355814137186,0.48210760064863933,0.2503273364442755,-0.10347425328616566,-0.5033885519298593,11.520490028163413,0.6749992370605469,0.1117890144427669,-0.26974964141845703,-0.9954901134250491,0.45599083058813505,-0.6326198774217531,0.09312059458483901,0.9671677337646472,40.883977318351334,-22.3988492243217,0.3628702360032957,3,0.16499996185302734,0.16499996185302734,-0.34468746185302734,-0.043125152587890625,-1.6450004577636719,3,-0.026711159640666948,5.206942818431749,20.55500030517578,2.7999954223632812,20.899999618530273,-1.1904714329181065,21.5,-0.026711159640666948
7093,2001-03-16,20.96500015258789,21.424999237060547,20.825000762939453,21.25,1418800.0,0.0,-1.1238935663117526,-0.6129026965388812,47.832373686284996,53.23529593098912,0.44416169810566686,0.24642226994045657,-0.12386238613896694,-0.4541708259672248,11.211800830037607,0.5999984741210938,0.16336917922796346,-0.2592496871948242,-0.9946423305573582,0.47614295616770974,-0.626946008876093,0.10844663448644454,0.8988810335693351,46.98414659105084,-17.34846734544856,0.36769632168126754,3,0.16499996185302734,0.16499996185302734,-0.3865623474121094,-0.043125152587890625,-2.2150001525878906,4,-0.022179830632173436,-1.6213593671298627,20.96500015258789,5.206942818431749,20.55500030517578,2.7999954223632812,20.899999618530273,-0.022179830632173436
7094,2001-03-19,20.75,21.274999618530273,20.51499938964844,20.850000381469727,658400.0,-0.010255194420370706,-1.6666599742341555,0.3508787193318253,44.50549594504736,51.62130472322561,0.5833341810704873,0.475566387713684,0.06783095390545313,-0.19269938833090805,11.32373539387752,0.7600002288818324,0.18171853150668582,-0.4677498817443855,-1.218100046460009,0.28260028297123796,-0.8429249641021954,-0.09257479938657553,1.0483259539697265,43.75000993411693,-19.00398067553808,0.37517508235781166,3,0.38000011444091797,0.38000011444091797,-0.17156219482421875,0.171875,-2.1800003051757812,0,0.0016867396343185348,-1.1238935663117526,20.96500015258789,-1.6213593671298627,20.96500015258789,5.206942818431749,20.55500030517578,0.0016867396343185348
7095,2001-03-20,20.604999542236328,20.905000686645508,20.149999618530273,20.649999618530273,536600.0,-0.006987973868128772,1.7207137235764534,0.4499990463293216,44.875332795471394,50.39462035324031,0.6807829673219103,0.586860812599415,0.18937401522077124,-0.013075418587007448,10.790038372482822,0.7550010681152344,0.16055265368945015,-0.5722502708435044,-1.3640663583449246,0.21956581665791575,-0.9681583145942128,-0.17634222709279612,1.1303933888333972,35.68627920301227,-26.20493517583369,0.3959080437507094,3,0.4875001907348633,0.4875001907348633,0.07343816757202148,0.3168754577636719,-1.6999988555908203,1,0.01917012698563747,-1.6666599742341555,20.75,-1.1238935663117526,20.96500015258789,-1.6213593671298627,20.96500015258789,0.01917012698563747
7096,2001-03-21,20.165000915527344,20.604999542236328,19.80500030517578,20.604999542236328,606000.0,-0.021353974107452434,2.6363715179941565,9.777730682829652,36.7187628056912,48.02386581583708,0.9923370208996829,0.9902056949844749,0.5841998217475073,0.45884068088725627,10.435314667437538,0.7999992370605469,0.09085231019265194,-0.9567489624023438,-1.866533014642041,-0.04696491016264659,-1.4116409885221906,-0.501856936282497,1.4752684167900156,22.222274550065578,-34.94004341708168,0.4548920261198484,3,0.7549991607666016,0.7549991607666016,0.6615619659423828,0.7568740844726562,-1.1550006866455043,2,0.016116976981665587,1.7207137235764534,20.604999542236328,-1.6666599742341555,20.75,-1.1238935663117526,20.96500015258789,0.016116976981665587
7097,2001-03-22,19.479999542236328,20.0,18.940000534057614,20.0,506800.0,-0.033969816126492414,3.076917433884766,1.181822910796494,25.921526096657445,43.67781641877729,1.4758991402573471,1.627517345749034,1.23427849900758,1.1656136556940169,10.865401885918741,1.2250003814697301,-0.005383686744909966,-1.5585002899169922,-2.7271973175122355,-0.3898032623217489,-2.142848803714614,-0.9741517761193705,2.0134482679097054,21.730353723169614,-29.67654719171118,0.5843485137976224,3,0.8900003433227539,1.0075006484985352,1.400313377380371,1.4418754577636719,-0.5649986267089844,3,0.03003085244190551,2.6363715179941565,20.165000915527344,1.7207137235764534,20.604999542236328,-1.6666599742341555,20.75,0.03003085244190551
7098,2001-03-23,20.209999084472656,20.299999237060547,19.239999771118164,19.549999237060547,590400.0,0.03747431003032364,1.5238077937884025,-1.269229358471188,35.30632067392213,41.90485330654616,0.5331051547486148,0.9107393253857339,0.4841709341007814,0.4578598691171578,11.793060490360405,1.0599994659423828,-0.09816874792169017,-0.8072506904602044,-2.0214102036433204,0.4069088227229116,-1.4143304470517606,-0.20017093386864815,1.028103998064534,54.389680872267284,5.3681334181015,0.607079756591558,3,-0.02749919891357422,0.27750110626220703,0.6287508010864258,0.7118759155273438,-1.2849998474121094,4,-0.04403757694042765,3.076917433884766,19.479999542236328,2.6363715179941565,20.165000915527344,1.7207137235764534,20.604999542236328,-0.04403757694042765
7099,2001-03-26,20.875,21.270000457763672,20.174999237060547,20.174999237060547,796400.0,0.03290454951273425,-2.1285715064223085,1.0606074617807704,45.306514984929386,41.92801771546305,-0.2568901395184007,0.23909484608321918,-0.19463265426044885,-0.19676964828567733,11.981037862545461,1.095001220703125,-0.20259847041387147,-0.13024978637695384,-1.3450853376139733,1.0845857648600656,-0.7376675619954653,0.4771679892415577,-1.9349994659423864,83.04719009881379,32.48491601955752,0.6074177756185097,3,-0.692500114440918,-0.3874998092651367,-0.03625011444091797,0.046875,-1.6900005340576136,0,-0.10179640718562877,1.5238077937884025,20.209999084472656,3.076917433884766,19.479999542236328,2.6363715179941565,20.165000915527344,-0.10179640718562877
7100,2001-03-27,21.309999465942386,21.325000762939453,20.725000381469727,20.799999237060547,860400.0,0.020838297769695258,1.2222120183528364,0.7285709614661551,46.83426238160765,42.38760101636491,-0.7013717169828304,-0.19320916708153035,-0.6306051621756943,-0.6107793485867958,12.040451511574107,0.6000003814697266,-0.3492506570875804,0.2967496871948292,-0.9241913290396617,1.51769070342932,-0.31372082092241627,0.9072201953120747,-2.323398933410651,99.37101486132353,49.68551177854833,0.6104705081172462,3,-1.1274995803833043,-0.8224992752075231,-0.47124958038330433,-0.38812446594238637,-2.3099994659423864,1,-0.12857812481399788,-2.1285715064223085,20.875,1.5238077937884025,20.209999084472656,3.076917433884766,19.479999542236328,-0.12857812481399788
7101,2001-03-28,21.114999771118164,21.299999237060547,20.600000381469727,21.184999465942386,894000.0,-0.009150619413945571,3.6666709052299633,-0.13725424197886063,44.13919874576088,41.27108756837471,-0.46777376006277294,0.013509334633443615,-0.42476039435192803,-0.39421378939469065,12.042046956234254,0.7099990844726598,-0.41923842539854306,0.09475002288818501,-1.126872766462359,1.316372812238729,-0.5160613717870852,0.7055614175634553,-2.0348632293701208,91.19492781265922,43.97852110324683,0.6108113946752712,3,-0.932499885559082,-0.6274995803833008,-0.22874927520751953,-0.19312477111816406,-1.914999008178711,2,-0.10466488791989337,1.2222120183528364,21.309999465942386,-2.1285715064223085,20.875,1.5238077937884025,20.209999084472656,-0.10466488791989337
7102,2001-03-29,21.01499938964844,21.375,20.75,20.850000381469727,522200.0,-0.00473598780742146,-2.4246596817599873,-2.357138964577588,41.55844201801051,40.57398404967755,-0.40223436827220027,0.10553137168449567,-0.287652605213065,-0.2779998339581802,11.95129539731274,0.625,-0.42237206114355885,0.0032496452331578496,-1.2159097487687553,1.222409039235071,-0.6063300517677988,0.6128293422341144,-1.845068279052743,83.13814652188107,39.11757572404949,0.6095796970009562,3,-0.8574991226196325,-0.5274991989135778,-0.12874889373779652,-0.09312438964844105,-1.779998779296882,3,-0.0954080047108744,3.6666709052299633,21.114999771118164,1.2222120183528364,21.309999465942386,-2.1285715064223085,20.875,-0.0954080047108744
7103,2001-03-30,21.209999084472656,21.25,20.875,21.149999618530273,411800.0,0.009279072114571019,4.357093227612703,0.36363531274924943,47.18991352613327,40.87225266979821,-0.6244989493254671,-0.11879272374556393,-0.4374767293441373,-0.45498846430032813,11.437862498657973,0.375,-0.38026592298065154,0.2129993438720703,-0.9880368135898188,1.4140355013339594,-0.38751873485887245,0.8135174226030131,-1.9077638405127004,86.2499324481122,38.902018516479,0.6005180787309438,3,-1.0524988174438477,-0.722498893737793,-0.3237485885620117,-0.28812408447265625,-1.8149986267089844,4,-0.10820359585142214,-2.4246596817599873,21.01499938964844,3.6666709052299633,21.114999771118164,1.2222120183528364,21.309999465942386,-0.10820359585142214
7104,2001-04-02,21.05500030517578,21.600000381469727,20.75,21.2450008392334,715800.0,-0.007307816406760037,-1.1249979138404171,-3.1667037543313095,51.64369824317551,41.624293275098665,-0.47124221278074074,-0.009155829401230164,-0.22809770596300183,-0.28519194596546527,10.423605333296926,0.8500003814697266,-0.42918562011307415,0.08650054931640483,-1.0782946259783053,1.251295724611115,-0.495897038330952,0.6688981369637617,-1.6283991758534242,45.49999237060547,-4.070438749840086,0.582397587647355,4,-0.7849998474121094,-0.567500114440918,-0.25500011444091797,-0.13312530517578125,-1.5450000762939418,0,-0.10116366835633017,4.357093227612703,21.209999084472656,-2.4246596817599873,21.01499938964844,3.6666709052299633,21.114999771118164,-0.10116366835633017
7105,2001-04-03,20.375,21.0,20.0,21.0,1048000.0,-0.03229638068485907,2.2,3.2894644380866334,48.217818491388975,42.90196612906509,0.19299739607311395,0.6249129476689674,0.4894280328271279,0.4043052390235715,9.992335969110092,1.0550003051757812,-0.4685488976860306,-0.5439997673034682,-1.7219173564694152,0.6339178218624788,-1.13295856188644,0.044959027279503516,-0.7745269305058535,23.437494412065885,-28.853754407888207,0.5889587945829734,4,-0.10499954223632812,0.11250019073486328,0.4250001907348633,0.546875,-0.5200004577636719,1,-0.058404934186876756,-1.1249979138404171,21.05500030517578,4.357093227612703,21.209999084472656,-2.4246596817599873,21.01499938964844,-0.058404934186876756
7106,2001-04-04,20.334999084472656,20.475000381469727,20.104999542236328,20.25,1003400.0,-0.0019632351179064145,1.0273925357691545,-0.13599853515625,43.269219796647306,44.82948765128617,0.2901621338138938,0.5916819101904096,0.5682706960207895,0.45765863237195603,9.537760272590827,0.37000083923339844,-0.4806052062112336,-0.518250656127929,-1.6708962598944268,0.6343949476385689,-1.0945734580111797,0.058072145755321714,-0.5745638300204625,20.93743778766685,-31.44195407503128,0.5763228018832498,4,0.08500099182128906,0.15250110626220703,0.46500110626220703,0.5868759155273438,-0.5349998474121094,2,-0.06565031446163339,2.2,20.375,-1.1249979138404171,21.05500030517578,4.357093227612703,21.209999084472656,-0.06565031446163339
7107,2001-04-05,20.84499931335449,20.850000381469727,20.200000762939453,20.36000061035156,703800.0,0.025079923867380893,1.6262566323601,5.705928552194597,48.843922669699765,46.333665650817025,-0.00653816328414436,0.010552254633338976,0.10383929471833042,-0.03938074902879407,8.678157418251656,0.6499996185302734,-0.47204383788296056,0.037249565124508166,-1.0345244226473795,1.1090235528963959,-0.4986374287614339,0.5731365590104502,-0.9373988487408909,52.81244449318756,-0.2391067574242811,0.5358869938859434,4,-0.044999122619625354,-0.35749912261962535,0.017500877380374646,0.07687568664551137,-0.9749984741210902,3,-0.0789157402063888,1.0273925357691545,20.334999084472656,2.2,20.375,-1.1249979138404171,21.05500030517578,-0.0789157402063888
7108,2001-04-06,20.450000762939453,20.84499931335449,19.899999618530273,20.84499931335449,626600.0,-0.018949319425593747,3.784826140912605,-0.8144321788271864,47.20671045873697,46.54479848124009,0.4761579230377819,0.3050203265719311,0.540756285556526,0.3684092262401002,7.510873904640203,0.9449996948242152,-0.39652753268306284,-0.2839990615844741,-1.227372563031885,0.6593744398629369,-0.7556858123081795,0.1876876891392314,1.1499996185302734,32.352993975024965,-20.971500239389748,0.4716867507237054,4,0.2999992370605469,0.037499427795410156,0.41249942779541016,0.4718742370605469,-0.46000099182128906,4,-0.059413208178934696,1.6262566323601,20.84499931335449,1.0273925357691545,20.334999084472656,2.2,20.375,-0.059413208178934696
7109,2001-04-09,20.850000381469727,21.100000381469727,20.450000762939453,20.450000762939453,385200.0,0.019559882816981178,-2.2500011920940324,-1.0126609784010174,52.17778597608302,47.13852332507069,0.08072865988961553,-0.15407178703229008,0.1891948404335686,-0.011353394120941829,6.930210576648493,0.6499996185302734,-0.18629478245878062,0.14850053787231587,-0.7260344435874977,1.0230355193321294,-0.2887669528575927,0.5857680286022244,0.7159999847412095,79.16667991213487,22.635721171380027,0.4372674907299072,4,-0.10000038146972656,-0.3625001907348633,0.012499809265136719,0.07187461853027344,-0.1550006866455078,0,-0.06978416772592366,3.784826140912605,20.450000762939453,1.6262566323601,20.84499931335449,1.0273925357691545,20.334999084472656,-0.06978416772592366
7110,2001-04-10,21.26000022888184,21.280000686645508,20.709999084472656,20.899999618530273,553000.0,0.01966426090699236,1.8499971389879646,0.9000023841880737,59.7855178528877,48.87700322586256,-0.3767262261248234,-0.5646693281166506,-0.18215870870731976,-0.40451434502115546,6.820686855873265,0.5700016021728516,-0.0443324027116887,0.5405003547668485,-0.36549079289260433,1.4464915024263014,0.08750478093712388,0.9934959285965732,0.27268012237548334,98.55069258815978,36.12339757306427,0.45299557382972583,4,-0.5100002288818395,-0.7725000381469762,-0.3650002479553258,-0.3381252288818395,-0.3800010681152379,1,-0.08231420419378055,-2.2500011920940324,20.850000381469727,3.784826140912605,20.450000762939453,1.6262566323601,20.84499931335449,-0.08231420419378055
7111,2001-04-11,20.46999931335449,21.03499984741211,20.325000762939453,21.03499984741211,632000.0,-0.03715902667085247,1.513268719849573,-1.5694432670707357,58.68421026213999,50.77986636409916,0.3488443425014758,0.23045243195874932,0.6186015008755881,0.3949087616515463,6.510417904886998,0.9349994659423864,-0.022792031602374863,-0.24525051116943786,-1.1552793101914922,0.6647782878526165,-0.7002649106804633,0.20976388834158755,1.030027423248292,41.30429374251893,-25.18566724932753,0.4550143995110265,4,0.28000068664551137,0.017500877380374646,0.42500066757202504,0.45187568664551137,0.2849998474121129,2,-0.030043956607118116,1.8499971389879646,21.26000022888184,-2.2500011920940324,20.850000381469727,3.784826140912605,20.450000762939453,-0.030043956607118116
7112,2001-04-12,20.405000686645508,20.625,19.924999237060547,20.5,514600.0,-0.003175311621362642,3.0579835138407443,0.16814021868659654,51.936461588407255,51.30726059324072,0.3556113836994328,0.26492926447814824,0.6857664849800145,0.47403700558367134,7.150856850532193,0.7000007629394531,-0.047186481164036564,-0.2822491645812981,-1.1943806535533987,0.6298823243908025,-0.7383149090673484,0.1738165799047522,1.063025507595821,36.59425197438073,-30.12812449722245,0.45606574448605036,4,0.3449993133544922,0.08249950408935547,0.5899991989135742,0.5168743133544922,0.20499992370605113,3,-0.029649665730269614,1.513268719849573,20.46999931335449,1.8499971389879646,21.26000022888184,-2.2500011920940324,20.850000381469727,-0.029649665730269614
7113,2001-04-16,20.5,20.899999618530273,20.024999618530273,20.530000686645508,587400.0,0.004655687829340005,1.2727315513213988,0.3157989840785432,45.800668448284114,50.65803506047501,0.16685380758494972,0.14051120506204384,0.5747393299815187,0.3903703587067362,7.365174797069295,0.875,-0.03996920188909314,-0.16399984359741282,-1.0700066197265592,0.7420069325317336,-0.617003231661986,0.28900354446716037,0.9366656627271084,42.43543526212291,-21.303995745588217,0.45300338806457274,4,0.09000015258789062,-0.012499809265136719,0.7049999237060547,0.421875,-0.06500053405761363,0,-0.030731666378858602,3.0579835138407443,20.405000686645508,1.513268719849573,20.46999931335449,1.8499971389879646,21.26000022888184,-0.030731666378858602
7114,2001-04-17,20.78499984741211,20.78499984741211,20.225000381469727,20.549999237060547,297000.0,0.013902431581078512,3.76594052334264,-7.833174391251828,43.91656989940768,50.18011855025486,-0.17933198888023227,-0.14939147698640198,0.28636425641258967,0.12146932983521808,7.838094064990099,0.5599994659423828,-0.003106893731146698,0.11925001144409109,-0.7875910118098943,1.0260910346980765,-0.3341705001829034,0.5726705230710856,0.620932494431063,63.46861183174247,4.0613378520619605,0.45342051162699304,4,-0.19499969482421875,-0.41499996185302734,0.5250000953674316,0.13687515258789062,-0.6049995422363281,1,-0.03824874102142117,1.2727315513213988,20.5,3.0579835138407443,20.405000686645508,1.513268719849573,20.46999931335449,-0.03824874102142117
7115,2001-04-18,21.0,21.149999618530273,20.625,20.975000381469727,622200.0,0.010344005492723518,2.2307782596702914,0.1063810791507045,48.673588858084806,50.780604001525695,-0.33117957574648926,-0.35129285652596565,0.059940320909813494,-0.08549884498185634,7.613550071104065,0.5249996185302734,-0.015798347970232385,0.31450014114379954,-0.6039017148055024,1.2329019970931014,-0.1447007868308532,0.7737010691184523,0.37581368737691534,87.75513699429976,31.031666219762315,0.459200927974651,4,-0.4099998474121094,-0.7299995422363281,0.309999942779541,-0.078125,-0.8649997711181605,2,-0.01452382405598962,3.76594052334264,20.78499984741211,1.2727315513213988,20.5,3.0579835138407443,20.405000686645508,-0.01452382405598962
7116,2001-04-19,20.489999771118164,20.825000762939453,20.43000030517578,20.799999237060547,821200.0,-0.024285725184849283,1.1944316405732602,-12.400167849240864,44.46786145686149,50.29437497787699,0.22699014977441578,0.19426388485523916,0.548647632454454,0.4311461976371902,7.01075030332019,0.5699996948242188,-0.06081157950697502,-0.21175003051757812,-1.1024581195409233,0.6789580585057671,-0.657104075029249,0.2336040139940927,0.8562976348818196,46.12247821341434,-6.959822442777508,0.4453540445116718,4,0.10000038146972656,-0.2199993133544922,0.7200002670288086,0.43187522888183594,-0.3400001525878906,3,0.019033645388232934,2.2307782596702914,21.0,3.76594052334264,20.78499984741211,1.2727315513213988,20.5,0.019033645388232934
7117,2001-04-20,20.065000534057614,20.524999618530273,19.774999618530273,20.399999618530273,679800.0,-0.020741788277597317,1.5641065769396298,1.0806440696737312,38.49246893894983,49.32612592012287,0.5919621347821575,0.7012927078567621,0.9505225395904695,0.8573925176806689,5.682371072880002,0.75,-0.0463470525833003,-0.6659993171691916,-1.414911356089977,0.08291272175159392,-1.0404553366295843,-0.29154329770879883,1.2523709161929766,21.09097567471565,-26.647625038542337,0.3744560194603927,4,0.462499618530277,0.20499992370605824,1.0649995803833043,0.8568744659423864,0.17499923706055043,4,0.034388168868364044,1.1944316405732602,20.489999771118164,2.2307782596702914,21.0,3.76594052334264,20.78499984741211,0.034388168868364044
7118,2001-04-23,19.31999969482422,19.899999618530273,19.2450008392334,19.875,1191400.0,-0.03712937051603149,1.1652868591461376,1.6567218565669732,34.41149111857371,47.35209315817739,1.2961160764748634,1.450569778614934,1.6640712976864904,1.5988219835962454,4.989391261387345,0.8199996948242152,-0.018439870821808313,-1.3665001869201667,-2.3228092755161214,-0.4101910983242121,-1.8446547312181458,-0.8883456426221876,1.9356768821575585,3.9369503227976868,-42.2637208798236,0.4781545442979775,4,0.9425010681152344,0.9500007629394531,1.8100004196166992,1.3831253051757812,0.7299995422363281,0,0.06677023477763977,1.5641065769396298,20.065000534057614,1.1944316405732602,20.489999771118164,2.2307782596702914,21.0,0.06677023477763977
7119,2001-04-24,18.75,19.200000762939453,18.600000381469727,19.100000381469727,1902200.0,-0.02950309026024056,1.1818150291823735,0.6306309712007698,35.105402466442186,44.609858115239,1.7175196765565914,1.953356756156989,2.1905112539837255,2.1569097934211534,5.869902046734167,0.7199993133544922,-0.07831285440950708,-1.8302498817443862,-3.1143815231218355,-0.5461182403669369,-2.472315702433111,-1.1881840610556615,2.385036032716876,5.882339741528004,-41.41326697015117,0.642065820688724,4,1.125,1.3500003814697266,2.380000114440918,1.796875,1.6900005340576136,1,0.08986663818359397,1.1652868591461376,19.31999969482422,1.5641065769396298,20.065000534057614,1.1944316405732602,20.489999771118164,0.08986663818359397
7120,2001-04-25,18.56999969482422,18.815000534057614,18.174999237060547,18.815000534057614,1187400.0,-0.009600016276041679,4.224482487485623,0.7000016348684647,34.22698652412396,41.892388811014996,1.649252012319316,2.021185340469941,2.332182798227713,2.3158470144337926,6.998506932348556,0.6400012969970668,-0.10892273602011926,-1.873250198364257,-3.3926623606598625,-0.3538380360686517,-2.6329562795120616,-1.1135441172164526,2.362233485792885,14.905669068724968,-34.2483443129965,0.7597060811478035,4,1.0924997329711914,1.317500114440918,2.560000419616699,1.9768753051757812,1.875,2,0.0866990111367798,1.1818150291823735,18.75,1.1652868591461376,19.31999969482422,1.5641065769396298,20.065000534057614,0.0866990111367798
7121,2001-04-26,18.905000686645508,19.0,18.575000762939453,18.625,1296200.0,0.01803990292550517,-1.236843029880188,-1.1428560307043318,32.10332765586074,39.688707262954274,1.1945275612557111,1.5938448476262757,1.9812982952055975,1.9560284089102211,7.9216091016661325,0.43000030517578125,-0.20331466183991154,-1.4277492523193374,-3.0588077520407637,0.203309247402089,-2.2432785021800505,-0.6122200024586242,1.7515090996159408,31.063886429176097,-16.89919196187478,0.8155292498607138,4,0.7574987411499023,0.9824991226196289,2.1874990463256836,1.6418743133544922,1.6700000762939453,3,0.06506212629260588,4.224482487485623,18.56999969482422,1.1818150291823735,18.75,1.1652868591461376,19.31999969482422,0.06506212629260588
7122,2001-04-27,19.01000022888184,19.30500030517578,18.75,19.020000457763672,726600.0,0.0055540618049543244,-1.0943380609127191,-0.03571501556527638,35.96490477941498,38.59584463307993,0.9731773995341371,1.4028594189177745,1.8434158059817527,1.8280667870641807,8.82601387475646,0.5550003051757812,-0.39277354902217,-1.2224997520446728,-2.9220274010368463,0.4770278969475008,-2.0722635765407595,-0.372735927548586,1.3983585024595193,48.40584389377695,-1.4685278994539885,0.8497638244960867,4,0.6524991989135707,0.8774995803832972,1.9099998474121058,1.5074996948242152,1.5949993133544886,4,0.059968404835494704,-1.236843029880188,18.905000686645508,4.224482487485623,18.56999969482422,1.1818150291823735,18.75,0.059968404835494704
7123,2001-04-30,18.915000915527344,19.125,18.875,19.11000061035156,901200.0,-0.004997333624970901,1.2222372927333762,19.499523173762057,29.948187306819193,37.04380212279232,0.9160309384024963,1.388285684836724,1.9055233923926878,1.8953267016883117,9.779293805590546,0.25,-0.5334627897476096,-1.2027491569519029,-2.9339988456020407,0.528500531698235,-2.068374001276972,-0.33712431262683396,1.2700218663859353,65.48681230019277,18.519725375064397,0.8656248443250695,4,0.7474985122680664,0.972498893737793,1.513749122619629,1.5724992752075195,1.7849998474121094,0,0.07005016079608684,-1.0943380609127191,19.01000022888184,-1.236843029880188,18.905000686645508,4.224482487485623,18.56999969482422,0.07005016079608684
7124,2001-05-01,18.924999237060547,19.100000381469727,18.81999969482422,19.024999618530273,910400.0,0.0005285921781263969,1.2399884034087876,0.5128232716460048,23.615792080338892,34.259602480820554,0.6866541427221016,1.275949759196486,1.8715815583122541,1.8658480530808532,10.701620818686283,0.2800006866455078,-0.6304055123338301,-1.0862507820129395,-2.8366908698547277,0.6641893058288488,-1.9614708259338336,-0.2110307380920453,1.05902119036746,66.37161867917077,24.858389599532842,0.8752200439208947,5,0.5750007629394531,0.9625005722045898,1.4100008010864258,1.5625009536743164,1.8800010681152344,1,0.05944518073199867,1.2222372927333762,18.915000915527344,-1.0943380609127191,19.01000022888184,-1.236843029880188,18.905000686645508,0.05944518073199867
7125,2001-05-02,19.184999465942386,19.2450008392334,18.80500030517578,19.049999237060547,865200.0,0.013738453863326283,2.450944313549497,-1.3499971389880001,33.50448068165136,33.04144906135276,0.15882289035125297,0.9720648516815054,1.5729180345403506,1.594168271812343,11.177757857417578,0.4400005340576172,-0.7024451511776277,-0.7667505264282184,-2.545795997561516,1.0122949447050793,-1.656273261994869,0.12277220913843223,0.6181188424488759,83.56151856400122,40.285980855719195,0.8895227355666497,5,0.1649999618530238,0.7025003433227504,1.1500005722045863,1.302500724792477,1.7000007629394531,2,0.06541574683612228,1.2399884034087876,18.924999237060547,1.2222372927333762,18.915000915527344,-1.0943380609127191,19.01000022888184,0.06541574683612228
7126,2001-05-03,19.0,19.09499931335449,18.825000762939453,19.09499931335449,928200.0,-0.009642922652711161,4.684221093420954,-0.7036974243772423,32.50309380218199,32.37596293504522,0.12319411707534655,1.1087686077381989,1.7208206930160372,1.767790769568748,11.679625933365893,0.35999870300293324,-0.8024570186485995,-0.8850000381469734,-2.703246752824132,0.9332466765301852,-1.7941233954855527,0.02412331919160593,0.64030640125819,45.04502027630765,0.8861611244449819,0.9091233573385795,5,0.037499427795410156,0.8874998092651367,1.3350000381469727,1.4875001907348633,1.5699996948242188,3,0.07605261551706421,2.450944313549497,19.184999465942386,1.2399884034087876,18.924999237060547,1.2222372927333762,18.915000915527344,0.07605261551706421
7127,2001-05-04,19.200000762939453,19.2450008392334,18.795000076293945,18.950000762939453,689000.0,0.01052635594418172,1.6470621234390603,-2.631597968157185,34.22330613971987,32.355053492950354,-0.23737270193984372,0.8213192899206518,1.4894731958286158,1.5429903033652188,12.663376540291004,0.4500007629394531,-0.9547315776050098,-0.6027493476867676,-2.386649550548338,1.1811508551748027,-1.4946994491175545,0.2892007537440193,0.29377492189897225,90.0,43.73849449286877,0.8919501014307852,5,-0.46000099182128906,0.6874990463256836,1.1349992752075195,1.2874994277954102,1.3199996948242188,4,0.07161458048762559,4.684221093420954,19.0,2.450944313549497,19.184999465942386,1.2399884034087876,18.924999237060547,0.07161458048762559
7128,2001-05-07,19.23500061035156,19.51499938964844,19.200000762939453,19.225000381469727,612400.0,0.0018229086469445654,-9.500047684140373,0.04000091552732954,29.974164536711314,31.784915945202474,-0.31927255651050146,0.7279499261160609,1.439328360837866,1.493620944957737,13.131778250703615,0.3149986267089879,-1.057893175273854,-0.5069994926452672,-2.2808160443069916,1.2668170590164571,-1.3939077684761294,0.37990878318559496,-1.060001373291012,61.111243566002805,16.322981515023756,0.8869082758308626,5,-0.39000129699706676,0.6524991989135778,1.087499618530277,1.2524995803833043,1.2449989318847692,0,0.07122427285744326,1.6470621234390603,19.200000762939453,4.684221093420954,19.0,2.450944313549497,19.184999465942386,0.07122427285744326
7129,2001-05-08,19.395000457763672,19.53499984741211,19.299999237060547,19.5,645800.0,0.008318161805828339,1.6857329700272479,-10.499713904257021,28.96461179566822,31.200207642040723,-0.4225980469710535,0.4778560377510317,1.2502562938471584,1.319537122346219,13.98516161299907,0.2999992370605504,-1.097380485246454,-0.274249649047853,-1.9745537953887933,1.4260544972930873,-1.1244017222183231,0.5759024241226172,-1.1932012176513673,81.08115770942823,40.004179187378575,0.85015207317047,5,-0.3400001525878906,0.49249935150146484,0.9274997711181641,1.0924997329711914,1.0799999237060547,1,0.06728539697731217,-9.500047684140373,19.23500061035156,1.6470621234390603,19.200000762939453,4.684221093420954,19.0,0.06728539697731217
7130,2001-05-09,19.51000022888184,19.674999237060547,19.174999237060547,19.200000762939453,378200.0,0.005929351296928287,-1.7777583512146018,-2.952388737511387,35.67251364145409,31.59678386266221,-0.4360965753768795,0.23718927997697037,1.1057928820294372,1.1889832171993362,14.908923085834525,0.5,-1.0451617807120535,-0.07174987792968324,-1.5986429721475766,1.45514321628821,-0.8351964250386281,0.6916966691792616,-1.254872964477542,81.25009482566206,39.12546380318618,0.7634465471089461,5,-0.29750061035156605,0.21749973297118785,0.8687500953674281,0.9774999618530238,0.7600002288818324,2,0.0663762204562599,1.6857329700272479,19.395000457763672,-9.500047684140373,19.23500061035156,1.6470621234390603,19.200000762939453,0.0663762204562599
7131,2001-05-10,19.854999542236328,19.875,19.690000534057614,19.799999237060547,733200.0,0.017683203962435945,2.8946755541279257,0.17742064493105641,46.856270925881255,32.80693565671402,-0.7064587007847152,-0.1646904065244712,0.7403729852905983,0.836265696122986,15.366499864959197,0.3649997711181605,-0.9442986680517862,0.3039994239807129,-1.171479398615773,1.7794782465771988,-0.43373998731753005,1.0417388352789558,-1.5146799594726552,98.14810563180045,51.15849402095327,0.7377394112982432,5,-0.5199995040893555,-0.12749958038330078,0.5237507820129395,0.6325006484985352,0.30500030517578125,3,0.05187613751662168,-1.7777583512146018,19.51000022888184,1.6857329700272479,19.395000457763672,-9.500047684140373,19.23500061035156,0.05187613751662168
7132,2001-05-11,19.799999237060547,20.299999237060547,19.700000762939453,20.25,1025200.0,-0.002770098536581833,1.1818156597007885,-8.181786655569427,59.056602958768075,36.041204062486116,-0.589616796075596,-0.16584206538461643,0.7671226366215684,0.8896362668847395,15.355579780357026,0.5999984741210938,-0.8133971364080885,0.2792491912841797,-1.1464777031603255,1.7049760857286849,-0.4336142559380747,0.992112638506434,-1.3369052209179664,55.55555555555556,2.991184888927066,0.7128634472222531,5,-0.2524995803833008,-0.07249927520751953,0.6537508964538574,0.6875009536743164,0.5050010681152344,4,0.03888891350674539,2.8946755541279257,19.854999542236328,-1.7777583512146018,19.51000022888184,1.6857329700272479,19.395000457763672,0.03888891350674539
7133,2001-05-14,19.8700008392334,20.049999237060547,19.665000915527344,19.899999618530273,542000.0,0.003535434589402753,1.3333371865860566,0.06666384096977918,76.04653576634159,41.866842249819754,-0.569829148729319,-0.30088831120805537,0.6587852131399359,0.8159005738260063,15.740788452348664,0.3849983215332031,-0.6854440408165487,0.38075075149536275,-0.980248284822899,1.7417497878136246,-0.29974876666376815,1.0612502696544936,-1.2232163009990202,61.777920193142364,3.171912271499508,0.6804995181591301,5,-0.32250118255615234,-0.1425008773803711,0.7737493515014648,0.6174993515014648,0.75,0,0.032712611528774804,1.1818156597007885,19.799999237060547,2.8946755541279257,19.854999542236328,-1.7777583512146018,19.51000022888184,0.032712611528774804
7134,2001-05-15,19.989999771118164,20.149999618530273,19.850000381469727,19.8700008392334,326800.0,0.006039201148287265,-2.749994039529838,-4.000127161749746,83.97132221351166,47.47426908669311,-0.5843179742355993,-0.5096294168619231,0.49718587884242993,0.6988151105329337,16.204725991597535,0.2999992370605469,-0.5853142737646806,0.5404996871948242,-0.702475846266875,1.7834752206565234,-0.08098807953602716,1.1619874539256756,-1.177893763001169,72.44449191623264,7.967379205935458,0.6214877667308504,5,-0.44250011444091797,-0.2624998092651367,0.6287503242492676,0.4975004196166992,0.2649993896484375,1,0.024512244958908136,1.3333371865860566,19.8700008392334,1.1818156597007885,19.799999237060547,2.8946755541279257,19.854999542236328,0.024512244958908136
7135,2001-05-16,20.69499969482422,20.75,19.975000381469727,19.975000381469727,481800.0,0.03526763040411085,-1.1527787711894715,6.000047684140255,86.38213541105327,53.46082926545658,-1.1762995225051505,-1.3055890093303297,-0.23369812988327965,0.0063464810640105895,17.5609959779578,0.7749996185302734,-0.42032986232721115,1.2607496261596687,0.09264167590141525,2.428857576417922,0.676695651030542,1.8448036012887954,-1.7341043638128681,94.93084317186192,25.143764217552288,0.5840539751291266,5,-0.9224996566772461,-0.9674997329711914,-0.07624959945678711,-0.20749950408935547,-0.8249988555908203,2,-0.010630554075799936,-2.749994039529838,19.989999771118164,1.3333371865860566,19.8700008392334,1.1818156597007885,19.799999237060547,-0.010630554075799936
7136,2001-05-17,20.8799991607666,21.149999618530273,20.63500022888184,20.875,747600.0,0.008939331658393446,-1.1237145025739608,0.006943285464135189,86.81104461248466,59.30391131798601,-1.1919194366949526,-1.538765942667549,-0.4521534472431199,-0.1709063883686177,18.891896107416958,0.514999389648434,-0.21275389453127147,1.4262491226196303,0.17394683035064418,2.6785514148886165,0.8000979764851373,2.0524002687541234,-1.704411269476612,81.81813511232816,8.941206711295209,0.626151146134493,5,-0.7174997329711914,-1.2174997329711914,-0.2612490653991699,-0.3924989700317383,-1.2049999237060547,3,-0.029214498444478543,-1.1527787711894715,20.69499969482422,-2.749994039529838,19.989999771118164,1.3333371865860566,19.8700008392334,-0.029214498444478543
7137,2001-05-18,20.7549991607666,21.024999618530273,20.450000762939453,20.8799991607666,1043200.0,-0.005986590278934223,1.7710727088886846,-25.004196871423122,85.79766204870191,65.50652215265163,-0.919881745939783,-1.4328873985304043,-0.366136563721593,-0.04828851033700232,19.313345851579115,0.5749988555908203,-0.0793903678798138,1.2667491912841804,-0.0901091850224951,2.623607567590856,0.5883200031308427,1.9451783794375181,-1.3029936276629712,73.4006193429724,-0.39412655281761033,0.6784291881533383,5,-0.5924997329711914,-1.0924997329711914,-0.13624906539916992,-0.2674989700317383,-0.7149982452392578,4,-0.02866775896957041,-1.1237145025739608,20.8799991607666,-1.1527787711894715,20.69499969482422,-2.749994039529838,19.989999771118164,-0.02866775896957041
7138,2001-05-21,20.61000061035156,20.774999618530273,20.28499984741211,20.725000381469727,784200.0,-0.006986198808869859,3.558174608103193,0.9199981689453409,81.14607410248762,71.3044624089649,-0.6250597011702226,-1.250398579875931,-0.268090222069457,0.09645441522536657,19.050514262923834,0.48999977111816406,0.08412825036280225,1.0572505950927713,-0.3858358873938563,2.500337077579399,0.3357073538494575,1.7787938363360851,-0.9202759052882001,58.46159037756694,-15.599946233316466,0.7215432412433129,5,-0.4475011825561488,-0.9475011825561488,0.008749485015872693,-0.12250041961669567,-0.47500038146971946,0,-0.014798655805113747,1.7710727088886846,20.7549991607666,-1.1237145025739608,20.8799991607666,-1.1527787711894715,20.69499969482422,-0.014798655805113747
7139,2001-05-22,20.434999465942386,20.75,20.325000762939453,20.75,1038000.0,-0.008491079050297445,1.6984032794230735,2.7391405304097165,73.85497155719791,75.54695773293642,-0.32075099101676585,-0.9936330760856045,-0.12934177597295005,0.25570948798074156,18.140479576005003,0.4249992370605469,0.2348206055438702,0.7979994773864796,-0.6445030029117689,2.240501957684728,0.07674823723735358,1.5192507175356056,-0.5408362729936584,39.148883672760746,-32.3184037517926,0.7212512401491249,5,-0.02749919891357777,-0.7725000381469762,0.10375070571899059,0.052500724792476916,-0.03999900817871449,1,0.00905316261932576,3.558174608103193,20.61000061035156,1.7710727088886846,20.7549991607666,-1.1237145025739608,20.8799991607666,0.00905316261932576
7140,2001-05-23,20.18000030517578,20.5,20.100000381469727,20.350000381469727,551800.0,-0.01247854991097963,-1.4242406727740369,0.5396818668975726,71.93310237149498,78.33327233800462,0.04389877706556433,-0.6448964642829722,0.10503688680497447,0.48134455064241877,16.65532672175812,0.39999961853027344,0.40445159778482065,0.4625002861022942,-0.9071418719794551,1.8321424441840435,-0.2223207929385822,1.1473213651431706,-0.11002001264563788,7.619045889024926,-64.414911183082,0.684821079040875,5,0.22749996185302734,-0.5175008773803711,0.2999997138977051,0.30749988555908203,0.3050003051757777,2,0.003716494274362603,1.6984032794230735,20.434999465942386,3.558174608103193,20.61000061035156,1.7710727088886846,20.7549991607666,0.003716494274362603
7141,2001-05-24,20.13500022888184,20.299999237060547,20.0,20.18000030517578,481200.0,-0.002229934371329012,1.1052730205258967,0.26470621234388514,68.44181904776963,79.37607412567147,0.14839964618171564,-0.5302071642635546,0.1395904709362732,0.5083961070013174,15.330988195284217,0.2999992370605469,0.5765553174183395,0.35600023269653747,-0.9697864939779315,1.6817869593710064,-0.30689313064069523,1.0188935960337702,1.014999389648434,13.170758938955862,-54.252914619728976,0.6628933633372338,5,0.2725000381469691,-0.47250080108642933,0.29500007629394176,0.3524999618530238,0.4899997711181605,3,-0.013161131692877914,-1.4242406727740369,20.18000030517578,1.6984032794230735,20.434999465942386,3.558174608103193,20.61000061035156,-0.013161131692877914
7142,2001-05-25,20.149999618530273,20.415000915527344,20.09499931335449,20.174999237060547,203400.0,0.0007449411213276136,-3.7407564390565855,0.5555461365659744,68.19085336304208,78.50322052530485,0.21039409986759594,-0.48003318318682275,0.10088595657343546,0.48084190859090725,14.498519305599553,0.3200016021728551,0.7126818463153732,0.31399965286254883,-0.9699436775168095,1.5979429832419072,-0.32797201232713036,0.955971318052228,0.9770000076293961,19.354799014577072,-46.8486944785307,0.64197166518968,5,0.35000038146972656,-0.4875001907348633,0.2800006866455078,0.33750057220458984,0.5349998474121129,4,-0.02357322037033238,1.1052730205258967,20.13500022888184,-1.4242406727740369,20.18000030517578,1.6984032794230735,20.434999465942386,-0.02357322037033238
7143,2001-05-29,20.239999771118164,20.524999618530273,20.09499931335449,20.200000762939453,362800.0,0.004466508897852606,-2.4399761964705995,-1.5999847409781034,67.28016519448349,76.64864752319062,0.19936285888552163,-0.49084391084883805,-0.012262259412466392,0.3741920742613729,13.685473645048008,0.4300003051757848,0.7853508804918938,0.337749862670897,-0.8811901646350044,1.5566898899767985,-0.27172015098205193,0.947219876323846,0.8644598625183129,31.999969482421875,-30.986427608759712,0.6094700136529504,5,0.32250022888183594,-0.5775003433227539,0.1587505340576172,0.24750041961669922,0.5450000762939453,1,-0.00988136649468807,-3.7407564390565855,20.149999618530273,1.1052730205258967,20.13500022888184,-1.4242406727740369,20.18000030517578,-0.00988136649468807
7144,2001-05-30,20.049999237060547,20.48500061035156,19.979999542236328,20.149999618530273,540800.0,-0.009387378271058178,-3.2083462476853213,-2.500071527347289,60.714272198485446,73.79666272179419,0.4456323574512737,-0.2237094901497727,0.158836283474308,0.5462690518833497,12.684977010804932,0.5050010681152308,0.8198822227080811,0.09149932861328125,-1.038116348246053,1.2211150054726154,-0.4733085098163876,0.6563071670429501,1.0323712039031996,12.843978903677158,-45.856285104433184,0.5648078384296672,5,0.5150003433227539,-0.3874998092651367,0.21625137329101562,0.4375009536743164,-0.125,2,0.004239451124974369,-2.4399761964705995,20.239999771118164,-3.7407564390565855,20.149999618530273,1.1052730205258967,20.13500022888184,0.004239451124974369
7145,2001-05-31,20.440000534057614,20.584999084472656,20.200000762939453,20.225000381469727,510400.0,0.019451436999368354,-1.9056544020268325,-2.1499933243052154,61.40352573135463,70.97360506833529,0.01749532029881351,-0.542692609901195,-0.24125036034282843,0.14142802027700085,11.947599176219414,0.5349998474121094,0.8230441735972427,0.418750572204587,-0.6685869318356943,1.5060880762448683,-0.12491817981555542,0.9624193242247294,0.5982750709570368,76.0332793180193,21.400765918846048,0.5436687520201415,5,0.062499046325687146,-0.7775011062622035,-0.45250034332275035,-0.12250041961669567,-0.2350006103515625,3,-0.0022015692327874703,-3.2083462476853213,20.049999237060547,-2.4399761964705995,20.239999771118164,-3.7407564390565855,20.149999618530273,-0.0022015692327874703
7146,2001-06-01,20.44499969482422,20.549999237060547,20.075000762939453,20.44499969482422,681800.0,0.0002445773305277399,3.5238147138964577,0.0,62.82307384284964,68.42087304546283,-0.062243111661167916,-0.45733311423463263,-0.24230007423693323,0.11348396449919562,11.073787151018436,0.47499847412109375,0.801840691861365,0.35149974822997976,-0.6377210692501016,1.3407205657100612,-0.14311066051006094,0.8461101569700205,0.5509448676792985,76.85958750796043,21.420832051652994,0.4946104087400415,6,-0.06750011444091797,-0.5824995040893555,-0.6700000762939453,-0.3400001525878906,-0.4400005340576172,4,0.0019565133834396065,-1.9056544020268325,20.440000534057614,-3.2083462476853213,20.049999237060547,-2.4399761964705995,20.239999771118164,0.0019565133834396065
7147,2001-06-04,20.575000762939453,20.684999465942386,20.440000534057614,20.44499969482422,512400.0,0.006358575204486128,-2.499999999999924,100.0,63.68932499087069,66.48123425528317,-0.24637056025662574,-0.5049288733766559,-0.34467662244625075,-0.029458495310134225,10.518322373681995,0.24499893188477273,0.7066308509764951,0.41275081634521626,-0.5034335672112036,1.328935199901636,-0.04534137543299366,0.8708430081234262,0.380305998753375,84.39734540328887,28.531078093539662,0.4580921917782104,6,-0.21000099182128906,-0.6250009536743164,-0.8000011444091797,-0.470001220703125,-0.32000160217285156,0,0.00243009648634418,3.5238147138964577,20.44499969482422,-1.9056544020268325,20.440000534057614,-3.2083462476853213,20.049999237060547,0.00243009648634418
7148,2001-06-05,20.604999542236328,20.73500061035156,20.489999771118164,20.649999618530273,851600.0,0.0014580208109109538,1.27905573840303,-0.346151588955075,62.374247326064726,65.20559822960169,-0.30972414698445405,-0.4501053932153418,-0.3696664032874786,-0.06886279464442424,10.451060313212807,0.24500083923339488,0.5869844989809181,0.37424964904785085,-0.4503091403286348,1.1988084384243365,-0.03802974564039019,0.7865290437360919,0.31129493067824043,82.78133984104647,27.813646258033415,0.412279394688242,6,-0.2474994659423828,-0.6324996948242188,-0.8299999237060547,-0.5,-0.029998779296875,1,0.0038825491620164687,-2.499999999999924,20.575000762939453,3.5238147138964577,20.44499969482422,-1.9056544020268325,20.440000534057614,0.0038825491620164687
7149,2001-06-06,20.700000762939453,20.774999618530273,20.575000762939453,20.649999618530273,862000.0,0.004610590769895007,1.0,-1.1111346585851736,50.13336181640626,62.78340483459184,-0.40586258538569453,-0.4662302969489147,-0.4798896753984607,-0.17331156801576952,10.443042938852772,0.1999988555908203,0.473884722081209,0.4040008544921889,-0.34518532242938704,1.1531870314137649,0.02940776603140094,0.7785939429529769,0.1788419127479841,89.28586025651157,37.746768549934146,0.37459308846078837,6,-0.32250118255615234,-0.7275009155273438,-0.9250011444091797,-0.595001220703125,-0.29000091552734375,2,0.004106235813519099,1.27905573840303,20.604999542236328,-2.499999999999924,20.575000762939453,3.5238147138964577,20.44499969482422,0.004106235813519099
7150,2001-06-07,20.80500030517578,20.924999237060547,20.63999938964844,20.790000915527344,353600.0,0.005072441466974054,1.2353169972772962,0.29998092695021933,47.91089547623677,60.50219110442153,-0.46140405735369683,-0.49459542242843924,-0.6132284893742721,-0.2832522219445721,10.791688939530381,0.2849998474121058,0.37829290005862504,0.44425039291381907,-0.23993399347427768,1.1284347793019158,0.10215819971977069,0.7863425861078674,-0.8250007629394531,85.88245325865489,36.596550776250396,0.34209219319404827,6,-0.35250091552734375,-0.8325004577636719,-1.111250400543213,-0.7000007629394531,-0.4449996948242223,3,-0.04229757535241718,1.0,20.700000762939453,1.27905573840303,20.604999542236328,-2.499999999999924,20.575000762939453,-0.04229757535241718
7151,2001-06-08,20.88500022888184,20.950000762939453,20.674999237060547,20.875,341400.0,0.0038452257886367747,2.928556831650795,0.6667090539168188,53.714316231863954,58.89368697873506,-0.4736363386126854,-0.5201417208294643,-0.7149359883335009,-0.36079259726523816,11.535041634960054,0.27500152587890625,0.321571979417719,0.47275028228760263,-0.2061845167232228,1.151685081298428,0.13328288278218992,0.8122176817930153,-0.8861006927490287,87.25480296349565,39.324787078279535,0.33946739950541344,6,-0.42000007629394887,-0.9125003814697301,-1.266250610351566,-0.7800006866455114,-0.625,4,-0.03255926730780767,1.2353169972772962,20.80500030517578,1.0,20.700000762939453,1.27905573840303,20.604999542236328,-0.03255926730780767
7152,2001-06-11,20.56999969482422,20.899999618530273,20.549999237060547,20.799999237060547,304400.0,-0.015082620570049499,-1.5925910227609885,-22.99942780849841,48.95831056769401,56.857925353536224,-0.1036984801054821,-0.1523057097282532,-0.4225271220256772,-0.03166697600522639,12.146577510688278,0.35000038146972656,0.2799794569291514,0.11924972534179545,-0.4980300811618612,0.7365295318454521,-0.18939017791003465,0.42788962859362556,-0.5330561096191424,17.39125026433307,-28.000098076929117,0.3086399032518287,6,-0.10499954223632812,-0.5974998474121094,-1.1075000762939453,-0.4650001525878906,-0.4949989318847656,0,-0.027467211591635676,2.928556831650795,20.88500022888184,1.2353169972772962,20.80500030517578,1.0,20.700000762939453,-0.027467211591635676
7153,2001-06-12,20.520000457763672,20.649999618530273,20.475000381469727,20.5,570400.0,-0.00243068730200946,-4.0,-0.08695868508782115,52.367715548981565,55.93053017025802,-0.010956445716537644,-0.053875545459824536,-0.40245272424338197,0.03480487279632172,12.780852625477184,0.17499923706054688,0.2564144121684002,0.03675050735473562,-0.5169574358683029,0.5904584505777741,-0.24010346425678364,0.3136044789662549,-0.4465345854492213,9.473692664142277,-35.19094537600824,0.2768539716115189,6,-0.00749969482421875,-0.3575010299682617,-1.2062506675720215,-0.41500091552734375,-0.75,1,-0.01291429293788382,-1.5925910227609885,20.56999969482422,2.928556831650795,20.88500022888184,1.2353169972772962,20.80500030517578,-0.01291429293788382
7154,2001-06-13,20.479999542236328,20.649999618530273,20.325000762939453,20.395000457763672,465800.0,-0.001949362311646996,-1.8888983079583601,4.249856952126645,59.49363574029186,55.718320171251044,0.10778975121122158,0.02605288207719525,-0.3884616090707844,0.09620276387587623,13.142590833088983,0.3249988555908203,0.23326195168845487,-0.027750396728514204,-0.5305895249934132,0.47508873153638476,-0.2791699608609619,0.2236691674039335,-0.37147227429687746,24.7998046875,-23.53668125792349,0.2514195641324494,6,0.032501220703125,-0.31750011444091797,-1.1137499809265137,-0.375,-0.7849998474121094,2,0.004638731583328504,-4.0,20.520000457763672,-1.5925910227609885,20.56999969482422,2.928556831650795,20.88500022888184,0.004638731583328504
7155,2001-06-14,20.475000381469727,20.614999771118164,20.25,20.604999542236328,562200.0,-0.00024409965226279695,3.866675991505919,-1.529418364599228,61.03895943047085,55.52008523654229,0.1321754034045739,0.014466898345297352,-0.3881448088972874,0.11779732266481346,12.54750512452199,0.36499977111816406,0.2085867969497741,-0.021749591827394,-0.5169080938075545,0.47340891015276654,-0.26932884281747604,0.22582965916268805,-0.3328141737302772,32.14287660557708,-19.7891442961107,0.2475792509900811,6,0.125,-0.3125009536743164,-1.0037503242492676,-0.37000083923339844,-0.7650012969970703,3,-0.0031746291988568043,-1.8888983079583601,20.479999542236328,-4.0,20.520000457763672,-1.5925910227609885,20.56999969482422,-0.0031746291988568043
7156,2001-06-15,20.270000457763672,20.424999237060547,20.075000762939453,20.225000381469727,604200.0,-0.01001220609947262,-1.0289806998048419,-0.3461566676937072,53.46822944172062,54.384407953303395,0.3461416399218571,0.18068806034197138,-0.1890163565819769,0.33886803299359514,11.385169740658004,0.39999961853027344,0.21395650235431773,-0.1962495803833022,-0.6665338633017974,0.274034702535193,-0.43139172184254804,0.03889256107594363,0.6800003051757812,23.63635943283465,-31.07737037945346,0.2351421414592475,6,0.24250030517578125,0.13749980926513672,-0.8000006675720215,-0.16500091552734375,-0.8999996185302734,4,0.004440066628287331,3.866675991505919,20.475000381469727,-1.8888983079583601,20.479999542236328,-4.0,20.520000457763672,0.004440066628287331
7157,2001-06-18,20.15999984741211,20.26499938964844,19.975000381469727,20.174999237060547,330400.0,-0.00542676901171113,1.974353456707937,-0.3333192048488959,47.71429038533851,52.75552384877827,0.43704341213766895,0.25700400000345525,-0.10272783848417433,0.46446293558484797,10.608163946539152,0.2950000762939453,0.1855703146794383,-0.27650022506713867,-0.7451503855735417,0.1921499354392644,-0.5108253053203384,-0.042175144813938914,0.7725009155273455,27.407359265768843,-28.932824105072886,0.23432508025320112,6,0.30250072479248047,0.24750041961669922,-0.6287498474121094,-0.05500030517578125,-0.4249992370605504,0,0.0049603364199710676,-1.0289806998048419,20.270000457763672,3.866675991505919,20.475000381469727,-1.8888983079583601,20.479999542236328,0.0049603364199710676
7158,2001-06-19,20.30500030517578,20.5,20.0049991607666,20.049999237060547,701800.0,0.007192483078430456,-1.869559929234852,-17.000762970498474,57.47802915723245,53.57159799775896,0.2738065304187174,0.09273676292750821,-0.25751043038678745,0.33605825698383995,10.005241234858858,0.49500083923339844,0.1555199707605368,-0.11624975204467702,-0.5809613466648997,0.3484618425755457,-0.34860554935479016,0.11610604526543611,0.589200442504886,48.88893284429801,-12.418143380806988,0.2323557973101121,6,0.1575002670288086,0.10249996185302734,-0.6675004959106445,-0.20000076293945312,-0.4799995422363281,1,-0.011327236581114453,1.974353456707937,20.15999984741211,-1.0289806998048419,20.270000457763672,3.866675991505919,20.475000381469727,-0.011327236581114453
7159,2001-06-20,20.6200008392334,20.665000915527344,20.21500015258789,20.299999237060547,490800.0,0.015513446408435883,1.1951162779878954,1.2549029874190316,55.521478135714275,54.417218293256454,-0.060050317523838714,-0.2189172988245076,-0.5917296074132992,0.04015267185280891,9.510829352333463,0.4500007629394531,0.11843936550935652,0.18950071334838725,-0.28365146335885427,0.6626528900556288,-0.04707537500523529,0.4260768017020098,0.23743189379883134,93.4782548602799,32.62803715507576,0.23657608835362132,6,-0.1575002670288086,-0.12000083923339844,-0.9825010299682617,-0.5150012969970703,-0.985000610351559,2,-0.041222131274235574,-1.869559929234852,20.30500030517578,1.974353456707937,20.15999984741211,-1.0289806998048419,20.270000457763672,-0.041222131274235574
7160,2001-06-21,20.2549991607666,20.55500030517578,20.1200008392334,20.549999237060547,645000.0,-0.01770134159123371,1.852434822305186,-0.921870622805815,45.2261258368597,53.47408602714487,0.24443394205230717,0.16020498847490927,-0.2638017128258028,0.41461653750832284,9.34070946671923,0.5,0.07380277201690078,-0.1792509078979485,-0.645177455801992,0.286675640006095,-0.4122141818499685,0.05371236605407148,0.5671362782031295,40.579501823036885,-17.49192977530435,0.23296327395202146,6,0.18250083923339844,0.30750083923339844,-0.6174993515014648,-0.14999961853027344,-0.5049991607666016,3,-0.02764746922463901,1.1951162779878954,20.6200008392334,-1.869559929234852,20.30500030517578,1.974353456707937,20.15999984741211,-0.02764746922463901
7161,2001-06-22,19.8700008392334,20.274999618530273,19.815000534057614,20.225000381469727,332000.0,-0.019007570352258307,1.021982812827515,1.2033879675427537,34.29844854875891,51.84521246948541,0.5255842264645878,0.5526678590718319,0.10435271676609403,0.7972742440976539,9.407650416552363,0.4599990844726598,0.04721755937045913,-0.5509992599487319,-1.0653166605521491,-0.03668185934531465,-0.8081579602504405,-0.29384055964702327,0.9182491974363316,6.470621234390992,-46.276744044741946,0.2571587003017095,6,0.36999988555908203,0.6124992370605469,-0.12000083923339844,0.2349987030029297,0.14999961853027344,4,-0.008052428183335403,1.852434822305186,20.2549991607666,1.1951162779878954,20.6200008392334,-1.869559929234852,20.30500030517578,-0.008052428183335403
7162,2001-06-25,19.674999237060547,20.100000381469727,19.625,19.8700008392334,618800.0,-0.009813869850866852,-2.2203407364303493,0.549300996120824,30.705417178457978,49.43829042831612,0.6484727559284913,0.748642307545559,0.28199262737925324,0.9847857569571872,9.437777732282019,0.47500038146972656,0.008222505705361982,-0.7222508430480943,-1.3254486552961886,-0.11905303079999996,-1.0238497491721432,-0.42065193692404534,1.0548558294524568,4.807614715915343,-42.31724985504389,0.3015989061240479,6,0.470001220703125,0.6500005722045898,0.23750019073486328,0.43000030517578125,0.18000030517578125,0,-0.015501825141250425,1.021982812827515,19.8700008392334,1.852434822305186,20.2549991607666,1.1951162779878954,20.6200008392334,-0.015501825141250425
7163,2001-06-26,20.040000915527344,20.174999237060547,19.5,19.600000381469727,507600.0,0.018551547274231472,-1.1093683410570863,-2.256394456018858,37.686588939957076,47.01528522827893,0.23269293686294645,0.38777014722174385,-0.0995499320918114,0.6047601199405896,9.38088858676889,0.6749992370605469,-0.04681579311425921,-0.3472492218017571,-0.9678050731638592,0.273306629560345,-0.6575271474828064,-0.03697129612070782,0.6014657456646191,46.35197349033065,4.371814524371366,0.310277925681051,6,0.042499542236328125,0.1849994659423828,-0.1275014877319336,0.06499862670898438,-0.10000038146973012,1,-0.015219575411269837,-2.2203407364303493,19.674999237060547,1.021982812827515,19.8700008392334,1.852434822305186,20.2549991607666,-0.015219575411269837
7164,2001-06-27,20.13500022888184,20.424999237060547,19.96500015258789,20.024999618530273,440400.0,0.004740484481759122,-3.0,0.2500010837195068,37.45320037632588,44.39464533337394,0.09343462051608142,0.31564888795488244,-0.2195150658577809,0.49992687064921526,9.325499103697075,0.45999908447265625,-0.07027994827870643,-0.2564999580383258,-0.8684349425936517,0.3554350265170001,-0.5624674503159888,0.04946753423933714,0.39231976619092634,60.189577743869705,22.781148486920486,0.3059674922776626,6,-0.052499771118167615,0.09000015258788707,-0.22250080108642933,-0.030000686645511365,-0.16500091552735086,2,-0.01539604978487763,-1.1093683410570863,20.040000915527344,-2.2203407364303493,19.674999237060547,1.021982812827515,19.8700008392334,-0.01539604978487763
7165,2001-06-28,20.395000457763672,20.600000381469727,20.200000762939453,20.350000381469727,599000.0,0.012912849561773854,-1.3188429834309123,0.40908933277845816,41.403525444327876,43.05412266699696,-0.20015547648486987,0.054920301962432916,-0.5089057888650785,0.2263154533558378,8.933413520418057,0.4650001525878871,-0.0942278918258026,0.005750274658204546,-0.6057646239274668,0.6172651732438759,-0.30000717463462934,0.31150772395103843,-0.8950004577636719,81.36364976236177,48.18424413399961,0.3057574492928351,6,-0.3125,-0.1700000762939453,-0.3600006103515625,-0.29000091552734375,-0.5450000762939453,3,-0.037264045688830905,-3.0,20.13500022888184,-1.1093683410570863,20.040000915527344,-2.2203407364303493,19.674999237060547,-0.037264045688830905
7166,2001-06-29,20.48500061035156,20.600000381469727,20.174999237060547,20.549999237060547,849800.0,0.004412853668440464,4.151500439265733,-1.444411477980836,48.38097217236877,43.128198421111435,-0.2865884472135143,-0.033654934707872286,-0.6114152471240466,0.1212530569315895,8.818689480184267,0.4250011444091797,-0.12870739974186307,0.09375038146972159,-0.5187930426858216,0.7062938056252648,-0.21252133060804823,0.4000220935474914,-0.9630006027221647,89.54547897842411,52.12305148479079,0.3062717120777708,6,-0.4025001525878871,-0.2600002288818324,-0.4500007629394496,-0.4975013732910121,-0.5750007629394496,4,-0.03587994085683088,-1.3188429834309123,20.395000457763672,-3.0,20.13500022888184,-1.1093683410570863,20.040000915527344,-0.03587994085683088
7167,2001-07-02,20.625,20.86000061035156,20.424999237060547,20.475000381469727,600400.0,0.006834238978626006,-2.4799844361538708,-2.3077351957273224,51.93369040158938,42.51216078159554,-0.39525639630372567,-0.17888813487030575,-0.7488539602171222,-0.03139103615635719,8.595929384927405,0.4350013732910121,-0.16421460410021282,0.23124980926513672,-0.3848490500795947,0.8473486686098681,-0.07679962040722899,0.5392992389375024,-1.0814399848937981,82.7205511113108,40.037618578678575,0.3080494296723662,7,-0.44499969482421875,-0.39999961853027344,-0.5900001525878906,-0.7375001907348633,-0.8199996948242188,0,-0.029333311138731055,4.151500439265733,20.48500061035156,-1.3188429834309123,20.395000457763672,-3.0,20.13500022888184,-0.029333311138731055
7168,2001-07-03,20.684999465942386,20.725000381469727,20.34000015258789,20.600000381469727,294400.0,0.0029090650153884567,3.66664354741758,0.5666620042470641,53.7477099633246,42.31507542910779,-0.44218483429106215,-0.24515619266822952,-0.7815254766904047,-0.10341548001555267,8.187743525469658,0.38500022888183594,-0.17010928773317957,0.28724927902221964,-0.3356259595993478,0.9101245176437871,-0.024188340288564092,0.5986868983330034,-1.08878182702637,80.44680950818207,34.03523959834178,0.3114376193107833,7,-0.5049991607666051,-0.4599990844726598,-0.6037497520446813,-0.7974996566772496,-1.034999847412113,1,-0.04012569229564855,-2.4799844361538708,20.625,4.151500439265733,20.48500061035156,-1.3188429834309123,20.395000457763672,-0.04012569229564855
7169,2001-07-05,20.78499984741211,20.96999931335449,20.670000076293945,20.700000762939453,695400.0,0.004834439644747057,-3.1379074478439963,0.9999999999999583,55.477015131387844,43.45406312849981,-0.5769960456551928,-0.35675306820077424,-0.8340968472148447,-0.21737651868538777,7.8813468636440644,0.2999992370605433,-0.15135324058406496,0.38299970626831126,-0.24964221795380936,1.0156416304904319,0.06667874415725095,0.6993206683793716,-1.1382308896386704,76.72962915867973,27.335316053304524,0.3163209621110605,7,-0.5500001907348633,-0.5500001907348633,-0.6725001335144043,-0.8975000381469727,-0.9300003051757812,3,-0.040654285280627755,3.66664354741758,20.684999465942386,-2.4799844361538708,20.625,4.151500439265733,20.48500061035156,-0.040654285280627755
7170,2001-07-06,19.924999237060547,20.600000381469727,19.905000686645508,20.584999084472656,966800.0,-0.041376021970894516,1.014484741264927,-7.764787721030428,45.050203979320756,44.64870262078446,0.2584501199448539,0.45739040606775205,0.07012021094990928,0.6275924815010114,7.262755948947092,0.8799991607666016,-0.18475263661750674,-0.43300085067749094,-1.0700203425115902,0.20401864115660828,-0.7515105965945423,-0.11449110476043955,-0.19883645795224325,1.8778005824136919,-48.67726910424407,0.31850974591704984,7,0.3100004196166992,0.3100004196166992,0.1887502670288086,-0.037499427795410156,0.020000457763671875,4,0.00225847317525818,-3.1379074478439963,20.78499984741211,3.66664354741758,20.684999465942386,-2.4799844361538708,20.625,0.00225847317525818
7171,2001-07-09,20.20499992370605,20.299999237060547,19.940000534057614,20.0,528600.0,0.014052732615653207,-1.2153844348065677,-0.3106060168193455,50.61559536079107,46.86094464104369,0.03460551428247172,0.1305258781903227,-0.17229848361346356,0.343616066472773,6.562135139610037,0.375,-0.23392715149388366,-0.1190001487731962,-0.708394233238895,0.47039393569250265,-0.4136971910060474,0.175696893459655,-0.4042069525429781,28.168978770197086,-24.26842039686946,0.29469704223285,7,0.02999973297119496,0.02999973297119496,-0.12250041961669567,-0.3175001144409144,-0.2649993896484375,0,-0.017569885848888966,1.014484741264927,19.924999237060547,-3.1379074478439963,20.78499984741211,3.66664354741758,20.684999465942386,-0.017569885848888966
7172,2001-07-10,20.0049991607666,20.225000381469727,19.875,20.100000381469727,408400.0,-0.009898577762665228,1.0289805395842548,-0.4634207612649993,45.95686313017611,47.77986399551248,0.31998986608637026,0.3014852115024098,0.06035013737480455,0.529575971556369,6.213847376500774,0.35000038146972656,-0.24059779007863114,-0.2907508850097642,-0.8846434988400667,0.30314172882053825,-0.5876971919249137,0.0061954219053852455,-0.1340538090720429,11.872076921067109,-39.31992592816374,0.29694630691515045,7,0.41750049591064453,0.23000049591064453,0.11500072479248047,-0.11749935150146484,0.04000091552734375,1,-0.004748778672323262,-1.2153844348065677,20.20499992370605,1.014484741264927,19.924999237060547,-3.1379074478439963,20.78499984741211,-0.004748778672323262
7173,2001-07-11,20.2549991607666,20.399999618530273,19.915000915527344,20.049999237060547,564200.0,0.012496876305313487,-1.042114562210131,-2.1578662062319305,44.99312413397576,48.61763330191801,0.11588067699877058,0.03226846269433992,-0.1503612742568201,0.26772450399488434,5.896332921061305,0.4849987030029297,-0.17861164462946277,-0.0275008201599114,-0.6120791526900184,0.5570775123701956,-0.3197899864249649,0.2647883461051421,0.7150001525878871,34.70314146613377,-10.679755676201708,0.2922891662650542,7,0.16750049591064453,-0.01999950408935547,-0.09749937057495117,-0.36749935150146484,-0.0699996948242152,2,-0.022216681028674468,1.0289805395842548,20.0049991607666,-1.2153844348065677,20.20499992370605,1.014484741264927,19.924999237060547,-0.022216681028674468
7174,2001-07-12,20.575000762939453,20.625,20.125,20.350000381469727,320800.0,0.015798648009459626,2.07693391160435,1.0975632449129598,54.444461516372186,50.066626198811825,-0.1510250779689919,-0.2953960727811378,-0.42686812100402705,-0.05767778038193683,5.777151237375968,0.5,-0.07333213347977008,0.2877507209777832,-0.30507046387812764,0.880571905833694,-0.008659871450173995,0.5841613134057404,0.3738985824584944,93.33343505859375,45.387252667520386,0.296410592427956,7,-0.15250110626220703,-0.34000110626220703,-0.4100008010864258,-0.6875009536743164,-0.21000099182128906,3,-0.0449575266152763,-1.042114562210131,20.2549991607666,1.0289805395842548,20.0049991607666,-1.2153844348065677,20.20499992370605,-0.0449575266152763
7175,2001-07-13,20.40999984741211,20.700000762939453,20.25,20.549999237060547,370600.0,-0.008019485268965343,1.0454466638923567,-0.6222184546263723,57.98813496100949,51.13408873088302,0.01824601672754511,-0.14283789069288844,-0.22777487433439703,0.09236569928966176,5.895839916372064,0.4500007629394531,-0.009059710492849149,0.1259998321533189,-0.4631890157862486,0.7151886800928864,-0.16859459181646486,0.42059425612310264,0.5182215293884269,64.84840638279181,11.174353534362957,0.29459442396978397,7,0.012499809265136719,-0.17500019073486328,-0.2350001335144043,-0.5225000381469727,-0.20000076293945312,4,-0.027192567825822578,2.07693391160435,20.575000762939453,-1.042114562210131,20.2549991607666,1.0289805395842548,20.0049991607666,-0.027192567825822578
7176,2001-07-16,20.36000061035156,20.625,20.28499984741211,20.299999237060547,260200.0,-0.0024497421574890543,-6.555546136565931,-0.4285831062670046,60.587332864014144,52.09560456004132,0.05436655010693059,-0.09038441024420152,-0.13759739343321797,0.1292003280576033,6.063252664877137,0.3400001525878906,0.052053387763432823,0.07150058746337606,-0.5186121081998358,0.661613283126588,-0.22355576036823166,0.3665569352949838,0.5479563572235122,58.78789840430162,-1.023335780170747,0.2950563478316062,7,0.062499046325687146,-0.12500095367431285,-0.1475009918212855,-0.47250080108642223,0.09000015258789418,0,-0.020383148481652902,1.0454466638923567,20.40999984741211,2.07693391160435,20.575000762939453,-1.042114562210131,20.2549991607666,-0.020383148481652902
7177,2001-07-17,20.26000022888184,20.399999618530273,20.174999237060547,20.364999771118164,468600.0,-0.004911609944592832,1.5714441416893732,-1.7499523173755926,53.70368824323108,52.09071325780871,0.10856346844904152,0.01843715850908012,-0.004200001756817784,0.21739667012517216,5.980896140308807,0.22500038146972656,0.08272939468287532,-0.03349981307983185,-0.6207156630855302,0.5537160369258665,-0.327107738082681,0.2601081119230173,0.6280976176522763,43.94896565799941,-16.839191769820104,0.29360792500285,7,0.1624994277954066,-0.025000572204593396,-0.04125022888183949,-0.37250041961670277,0.2899990081787074,1,-0.015794654057705637,-6.555546136565931,20.36000061035156,1.0454466638923567,20.40999984741211,2.07693391160435,20.575000762939453,-0.015794654057705637
7178,2001-07-18,20.075000762939453,20.270000457763672,19.875,20.26000022888184,867000.0,-0.00913126672519271,2.853664436773695,1.7619073569483223,49.01961762064117,51.37322464550353,0.2211961512002354,0.19533718828788338,0.21160701611891497,0.397539746359616,6.4279869685058975,0.3950004577636719,0.07685037300710107,-0.2069993019104004,-0.8022208614153961,0.3882222575945953,-0.5046100816628964,0.09061147784209567,0.7936351449745267,24.24249430107875,-35.10858802251229,0.29761077975249717,7,0.21249961853027344,0.15999889373779297,0.14374923706054688,-0.1875009536743164,0.5949993133544922,2,-0.0014944301621593326,1.5714441416893732,20.26000022888184,-6.555546136565931,20.36000061035156,1.0454466638923567,20.40999984741211,-0.0014944301621593326
7179,2001-07-19,19.770000457763672,19.850000381469727,19.38999938964844,19.625,1527000.0,-0.015193040776309341,2.016396928233711,-0.7837885208210751,39.93559864268179,50.80493516365475,0.41021624333102125,0.4568136007100634,0.5393478655609414,0.6881965728269819,6.828514985456308,0.6850013732910121,0.03817820629529933,-0.4694995880126953,-1.0841702983199148,0.14517112229452422,-0.7768349431663033,-0.16216423285908732,1.05889001383375,29.00768471414533,-26.420523832353705,0.3073353551536096,7,0.27499961853027344,0.40999889373779297,0.5674996376037598,0.11749935150146484,1.1849994659423793,3,0.02099135045875755,2.853664436773695,20.075000762939453,1.5714441416893732,20.26000022888184,-6.555546136565931,20.36000061035156,0.02099135045875755
7180,2001-07-20,19.69499969482422,19.850000381469727,19.46500015258789,19.825000762939453,1293800.0,-0.0037936652100581947,3.2777730682829653,-0.8965562600299913,37.21683007705929,49.31618346546233,0.5019455040525713,0.5140659361642506,0.6329791645614264,0.7477132656827052,7.510034526728643,0.38500022888183594,-0.01861649327823045,-0.5165003776550279,-1.1774734768049449,0.1444727214948891,-0.8469869272299881,-0.1860138280800676,1.0475573118562629,24.696368780656343,-25.325007109861573,0.33048654957495854,7,0.35000038146972656,0.4849996566772461,0.6425004005432129,0.19250011444091797,1.0149993896484375,4,0.03401879089493054,2.016396928233711,19.770000457763672,2.853664436773695,20.075000762939453,1.5714441416893732,20.26000022888184,0.03401879089493054
7181,2001-07-23,19.709999084472656,19.899999618530273,19.575000762939453,19.875,957800.0,0.0007615836446233093,2.0232430226575113,1.2692273834326124,34.569988343638755,48.05097515584706,0.45745208475512555,0.5127541826227464,0.626046665843873,0.7199540681763672,8.024596147769763,0.3249988555908203,-0.09646708581016128,-0.493500900268554,-1.1754188326879635,0.1884170321508556,-0.8344598664782588,-0.1525419340588492,0.9514044651859024,31.683130921513325,-13.615348454374654,0.34095896620970545,7,0.33500099182128906,0.4700002670288086,0.6712508201599121,0.17750072479248047,0.5850009918212891,0,0.025367834765344766,3.2777730682829653,19.69499969482422,2.016396928233711,19.770000457763672,2.853664436773695,20.075000762939453,0.025367834765344766
7182,2001-07-24,19.3700008392334,19.655000686645508,19.125,19.549999237060547,864400.0,-0.01725003861147334,1.7179432003247372,1.0908933277847135,29.738096861488287,46.35597212557068,0.7799202266446379,0.8735167971157267,0.9721004100135993,1.0417328056453172,8.409671893488635,0.5849990844726562,-0.08161612645104555,-0.8182492256164551,-1.5608710249855484,-0.07562742624736174,-1.1895601253010035,-0.44693832593190663,1.2151184608245522,21.39744465359564,-18.65134106188424,0.3713108996845475,7,0.5424995422363281,0.6774988174438477,1.0899996757507324,0.3574991226196289,0.904998779296875,1,0.055756317858208115,2.0232430226575113,19.709999084472656,3.2777730682829653,19.69499969482422,2.016396928233711,19.770000457763672,0.055756317858208115
7183,2001-07-25,19.73500061035156,19.75,19.325000762939453,19.475000381469727,624400.0,0.0188435599021175,1.9310392454766085,-1.4444585730785744,35.04275501398713,44.20022695863901,0.37258267402958367,0.5106783280519664,0.6152656121984563,0.6553415318599711,8.443368578597227,0.4249992370605469,-0.10417409865047489,-0.4379994392395048,-1.2055478122992582,0.32954893382024864,-0.8217736257693815,-0.05422525270962808,0.7333091457017566,78.70979491685141,41.51217413638507,0.38377418652987694,7,0.17749977111816762,0.31249904632568715,0.6999998092651403,-0.0075006484985316035,0.2849998474121129,2,0.04129711687373838,1.7179432003247372,19.3700008392334,2.0232430226575113,19.709999084472656,3.2777730682829653,19.69499969482422,0.04129711687373838
7184,2001-07-26,19.825000762939453,19.875,19.424999237060547,19.850000381469727,457800.0,0.0045604332305257955,11.00020345362529,-0.09615229431830817,48.17521144408478,43.10990212342515,0.18439842208989887,0.4176775517276283,0.5307760705137881,0.5423399810947132,9.039021452483524,0.4500007629394531,-0.08914785111327461,-0.3324993133544929,-1.1156406842553963,0.4506420575464105,-0.7240699988049428,0.05907137209595703,0.5358442126295984,90.32272354752253,46.64739674918033,0.391570685450451,7,0.049999237060546875,0.22249889373779297,0.6099996566772461,-0.09750080108642578,0.21500015258789062,3,0.042622914544049983,1.9310392454766085,19.73500061035156,1.7179432003247372,19.3700008392334,2.0232430226575113,19.709999084472656,0.042622914544049983
7185,2001-07-27,19.63500022888184,19.84499931335449,19.549999237060547,19.84000015258789,225000.0,-0.009583885333956599,1.744209153573926,8.20012207217503,39.24529496949694,40.738564579589905,0.282625341056967,0.5774263716122192,0.7014652776127797,0.7121522207236204,10.112557744142512,0.29500007629394176,-0.0943556783631756,-0.4844998359680126,-1.2924790011932714,0.3234793292572462,-0.8884894185806402,-0.08051025335538498,0.6269771486416893,65.80651353726023,19.336546928498237,0.4039895826126286,7,0.12749958038329723,0.4124994277954066,0.8462500572204554,0.09249973297118785,0.34499931335448863,4,0.06722687443021136,11.00020345362529,19.825000762939453,1.9310392454766085,19.73500061035156,1.7179432003247372,19.3700008392334,0.06722687443021136
7186,2001-07-30,19.75,19.770000457763672,19.479999542236328,19.63500022888184,544400.0,0.005856876484727769,2.7419307204823724,-0.5609747020348085,45.029257160363734,39.77473890371575,0.08045841080782523,0.4264006580454236,0.5621283310090668,0.5728772827337991,11.229501153267979,0.29000091552734375,-0.16814445843639447,-0.3327500343322747,-1.1375870467479174,0.4720869780833681,-0.7351685405400943,0.06966847187554492,0.42101918732164734,83.33333333333334,31.144963294242473,0.40241850620782105,7,-0.05249977111816406,0.2974996566772461,0.75,-0.022500038146972656,0.18000030517578125,0,0.04860754858089389,1.744209153573926,19.63500022888184,11.00020345362529,19.825000762939453,1.9310392454766085,19.73500061035156,0.04860754858089389
7187,2001-07-31,20.020000457763672,20.07999992370605,19.649999618530273,19.649999618530273,589400.0,0.013670909253856722,-1.3243207019026857,3.2174050055563,45.45457228553403,39.37862275537052,-0.25386255062017327,0.11462824512604186,0.2744560869685273,0.278248707993356,11.65319627003586,0.4300003051757777,-0.2434911301913445,-0.03249959945678782,-0.7959369357222847,0.7309377368087091,-0.4142182675895363,0.34921906867596064,0.06733719457224296,92.05304203497948,36.09750537957368,0.38171866813274846,7,-0.41750049591064453,0.02749919891357422,0.341249942779541,-0.29250049591064453,-0.24500083923339844,1,0.01373624436774823,2.7419307204823724,19.75,1.744209153573926,19.63500022888184,11.00020345362529,19.825000762939453,0.01373624436774823
7188,2001-08-01,19.854999542236328,20.13999938964844,19.75,20.125,580400.0,-0.008241803783943347,1.60000254313794,-0.7297293117580044,35.18516192838413,38.850796453781896,-0.13784671289171513,0.2258382526620082,0.42417798904117987,0.4146975882608004,12.268274135229879,0.38999938964844105,-0.33465353833160805,-0.1560005187988267,-0.8628064771535975,0.5508054395559441,-0.5094034979762121,0.1974024603785587,-0.7299995422363281,60.139889987355176,8.544243796036817,0.35340297917738556,8,-0.22249984741210938,0.19250011444091797,0.38000059127807617,-0.19250011444091797,-0.30500030517578125,2,0.02115336620383723,-1.3243207019026857,20.020000457763672,2.7419307204823724,19.75,1.744209153573926,19.63500022888184,0.02115336620383723
7189,2001-08-02,19.940000534057614,20.149999618530273,19.825000762939453,20.075000762939453,428000.0,0.004281087573961839,1.280710208069816,0.5000000000000132,40.00001623275157,39.16003935996993,-0.219254147676903,0.07830069230279335,0.3302123556433685,0.3081349979242418,12.329625856252028,0.3249988555908203,-0.393666027040279,-0.028749561309819427,-0.634553719290821,0.5770545966711822,-0.331651640300322,0.27415251768068316,-0.7947005462646466,68.65685663287475,17.96356473479539,0.30290207899050164,8,-0.3025007247924769,0.10749912261963246,0.21374988555908558,-0.2775011062622035,-0.5150012969970668,3,0.004012032174694147,1.60000254313794,19.854999542236328,-1.3243207019026857,20.020000457763672,2.7419307204823724,19.75,0.004012032174694147
7190,2001-08-03,19.96999931335449,20.024999618530273,19.690000534057614,20.0,243600.0,0.0015044522815150785,7.374985098824684,0.22222693171705518,41.63087318095823,39.94458211967209,-0.23036755648756113,0.05464788819980626,0.2996333345420119,0.26611045926797416,12.519961820026914,0.3349990844726598,-0.4248492242555635,-0.0010007858276388504,-0.6064549246059983,0.6044533529507206,-0.3037278552168168,0.3017262835615391,-0.7845113403320276,73.13428586882515,22.495596140194714,0.30272706938917937,8,-0.3324995040893519,0.07750034332275746,0.18375110626221058,-0.3074998855590785,-2.4699993133544886,4,0.0035053382363434693,1.280710208069816,19.940000534057614,1.60000254313794,19.854999542236328,-1.3243207019026857,20.020000457763672,0.0035053382363434693
7191,2001-08-06,19.850000381469727,20.0,19.600000381469727,19.950000762939453,446600.0,-0.006008960240900696,3.000019073595468,3.333269756500336,41.2765933270349,41.2266372825106,-0.09881213432808877,0.1546146763913825,0.41909637212955175,0.37877241131975126,12.793178725589922,0.39999961853027344,-0.4020995946797825,-0.10324974060058523,-0.7005795309065554,0.494080049705385,-0.40191463575357034,0.19541515455239988,-0.6259319426269521,45.45460850748029,-5.78118141729766,0.29866489515298483,8,-0.11250019073486328,0.19749927520751953,0.30375003814697266,-0.1875009536743164,-2.6100006103515625,0,0.0065490759832911305,7.374985098824684,19.96999931335449,1.280710208069816,19.940000534057614,1.60000254313794,19.854999542236328,0.0065490759832911305
7192,2001-08-07,19.90999984741211,19.975000381469727,19.75,19.950000762939453,322600.0,0.0030226430624351597,4.0,0.40000762936542755,46.29211171498617,42.47656580484383,-0.08287225283508448,0.091841969238601,0.3587636128067615,0.30516384450366374,12.949410151193119,0.22500038146972656,-0.3603693540716755,-0.038500308990478516,-0.6356082604599393,0.5586076424789823,-0.33705428472520893,0.2600536667442519,-0.6488941613818362,56.36361744775591,1.6425801500750552,0.2985539757347296,8,-0.12250041961669922,0.13749980926513672,0.24375057220458984,-0.24750041961669922,-3.2350006103515625,1,0.0010045433408816251,3.000019073595468,19.850000381469727,7.374985098824684,19.96999931335449,1.280710208069816,19.940000534057614,0.0010045433408816251
7193,2001-08-08,19.80500030517578,19.98500061035156,19.725000381469727,19.899999618530273,352800.0,-0.005273708841839864,-1.0392241927400558,2.3749284760633227,50.864194740044574,42.775341726617135,0.03699095489887583,0.17012243173226693,0.4593014682026464,0.39580555637054005,13.581086867876046,0.2600002288818324,-0.3121390382667357,-0.12099990844726705,-0.7032063596649571,0.46120654277042306,-0.4121031340561103,0.17010331716157623,-0.5083388618455089,37.27276510448817,-19.84570808303397,0.2911032256088446,8,0.009999275207519531,0.24249935150146484,0.39750003814697266,-0.1425008773803711,-4.305000305175781,2,-0.001514803644697138,4.0,19.90999984741211,3.000019073595468,19.850000381469727,7.374985098824684,19.96999931335449,-0.001514803644697138
7194,2001-08-09,19.649999618530273,19.774999618530273,19.524999618530273,19.65999984741211,462600.0,-0.007826341037975193,1.0833353201567206,0.10526632802618106,48.931113376373304,43.85154377182562,0.18389576868185387,0.2659042373026068,0.6140725783949073,0.5388342670973572,14.953057900450052,0.2800006866455078,-0.21292383966040518,-0.22975053787231303,-0.7370185415440567,0.2775174657994306,-0.48338453970818307,0.023883463963557006,-0.31920464819200234,25.0,-34.72345490772031,0.25363400183587104,8,0.16499996185302734,0.39750003814697266,0.5525007247924805,0.012499809265136719,-4.164999961853029,3,-0.005089078036186079,-1.0392241927400558,19.80500030517578,4.0,19.90999984741211,3.000019073595468,19.850000381469727,-0.005089078036186079
7195,2001-08-10,19.854999542236328,19.975000381469727,19.600000381469727,19.625,313400.0,0.010432566294440893,-1.67858310626703,-22.99942780850658,53.1590538878362,44.75485451932256,0.014957511377151178,0.0181223270176325,0.3986476308494815,0.3252481340380733,16.02557837007997,0.375,-0.14756058456188015,0.002999401092530718,-0.4386054525247154,0.4446042547097768,-0.2178030257160941,0.22380182790115555,-0.49143638597037764,69.47361235479065,5.946995391173445,0.22080242680862305,8,-0.017499923706054688,0.05750083923339844,0.38000011444091797,-0.19250011444091797,-2.85000038146973,4,-0.021657029216297308,1.0833353201567206,19.649999618530273,-1.0392241927400558,19.80500030517578,4.0,19.90999984741211,-0.021657029216297308
7196,2001-08-13,19.94499969482422,19.989999771118164,19.799999237060547,19.875,472800.0,0.004532871048243514,1.3750089407052428,0.3043471049707263,64.05865120144315,46.82197439886803,-0.04969947311594325,-0.1102134793971068,0.2988921601000172,0.23412347321080773,17.138331467938556,0.1900005340576172,-0.14362832894394373,0.11374959945678853,-0.26134159627033426,0.4888407951839113,-0.07379599840677287,0.30129519732034993,-0.5499790800676969,90.32256741347203,20.58011826173785,0.1875455978635611,8,-0.10750007629394531,-0.03249931335449219,0.28999996185302734,-0.2825002670288086,-2.889999389648441,0,-0.12258710113987636,-1.67858310626703,19.854999542236328,1.0833353201567206,19.649999618530273,-1.0392241927400558,19.80500030517578,-0.12258710113987636
7197,2001-08-14,19.940000534057614,20.024999618530273,19.799999237060547,19.875,195200.0,-0.00025064732229118647,-1.0930067510623387,0.9285831062669793,56.08308571751991,49.14396593099422,-0.06396868436865688,-0.13746499487634267,0.2896858143156429,0.24889515843469212,18.29602497555903,0.22500038146972656,-0.0943963873240925,0.12475042343139364,-0.19681602708833879,0.44631687395112607,-0.03603280182847257,0.28553364869125986,-0.5147807591501419,83.00018310546804,13.797522438194775,0.1607832252598655,8,-0.1025009155273402,-0.027500152587887072,0.29499912261963246,-0.2775011062622035,-3.0249996185302663,1,-0.13540625329110878,1.3750089407052428,19.94499969482422,-1.67858310626703,19.854999542236328,1.0833353201567206,19.649999618530273,-0.13540625329110878
7198,2001-08-15,20.045000076293945,20.075000762939453,19.729999542236328,19.899999618530273,251400.0,0.0052657742940875885,2.365835504279866,2.2307579447754966,56.470572395710064,50.974027726878504,-0.15553891170506873,-0.25805812795918115,0.17044088433068083,0.14272190921169425,18.879160257885346,0.345001220703125,-0.06768050479678323,0.2312499999999993,-0.08545783755829461,0.5479578375582932,0.07289608122085411,0.38960391877914446,-0.5907891076415623,94.54534105056544,26.85698750572699,0.1583539187791469,8,-0.24499988555908203,-0.13249969482421875,0.2837495803833008,-0.18249988555908203,-2.405000686645508,2,-0.16812176734381268,-1.0930067510623387,19.940000534057614,1.3750089407052428,19.94499969482422,-1.67858310626703,19.854999542236328,-0.16812176734381268
7199,2001-08-16,20.184999465942386,20.229999542236328,19.88999938964844,20.049999237060547,208400.0,0.006984254882294039,2.0222184546263406,0.9310331219910271,66.66666666666666,53.75578255862388,-0.2873481826191693,-0.3851179120023893,0.014466561179592219,-0.008267182026262532,18.344444055136346,0.3400001525878871,-0.05774720713428749,0.3504994392395062,-0.006017093075129765,0.7070159715541422,0.17224117308218823,0.5287577053968242,-0.7029569512948868,92.85712123184668,23.90086494233624,0.1782582661573178,8,-0.3074998855590856,-0.2724990844726598,0.14375019073485973,-0.23499965667724965,-2.0199985504150426,3,-0.2321030264998154,2.365835504279866,20.045000076293945,-1.0930067510623387,19.940000534057614,1.3750089407052428,19.94499969482422,-0.2321030264998154
7200,2001-08-17,20.364999771118164,20.5,20.165000915527344,20.25,395800.0,0.008917528359586369,-1.3508877600872702,0.8518487121886211,67.93004082731193,56.71727672532133,-0.45307048802908767,-0.5400378744120502,-0.18313139370707887,-0.20526776658605073,17.62224146769823,0.33499908447265625,0.0009081954698189065,0.49699974060058594,0.07565632253889731,0.9183431586622746,0.2863280315697416,0.7076714496314302,-0.8380798348153355,82.4675131656519,14.696599709282367,0.21067170903084365,8,-0.35249996185302734,-0.4524993896484375,-0.03625011444091797,-0.3924999237060547,-2.940000534057617,4,-0.23962681901729177,2.0222184546263406,20.184999465942386,2.365835504279866,20.045000076293945,-1.0930067510623387,19.940000534057614,-0.23962681901729177
7201,2001-08-20,20.209999084472656,20.325000762939453,20.059999465942386,20.23500061035156,592400.0,-0.007611131273634109,1.5853554149608884,-0.21740500555616965,55.93746274706148,57.78898239555192,-0.2700303057090352,-0.36433759292694035,-0.050471334937697065,-0.06522768182171745,16.975619347564,0.3050003051757777,0.03691977108860556,0.31699905395507955,-0.12375815685582836,0.7577562647659875,0.09662044854962559,0.5373776593605335,-0.6052327430740547,62.33756582825946,-2.264257253028447,0.22037860540545454,8,-0.19749927520751953,-0.33499908447265625,0.11875057220458984,-0.23749923706054688,-2.219999313354492,0,-0.15858486238965053,-1.3508877600872702,20.364999771118164,2.0222184546263406,20.184999465942386,2.365835504279866,20.045000076293945,-0.15858486238965053
7202,2001-08-21,20.450000762939453,20.600000381469727,20.309999465942386,20.325000762939453,354000.0,0.011875392842110033,-2.7418846750179684,-4.999694842844775,67.76123855874978,59.666431708741385,-0.47536739503063785,-0.5473423598136122,-0.300330453795965,-0.31734952613956935,15.69103482808272,0.3900012969970703,0.07378788751766763,0.5030007362365723,0.06743225476052572,0.9385692177126188,0.285216495498549,0.7207849769745955,-0.7736157288527394,82.75868116834857,16.86572744943504,0.21778424073802347,8,-0.3875007629394531,-0.5875005722045898,-0.12125110626220703,-0.47750091552734375,-2.7049999237060547,1,-0.16601468611758052,1.5853554149608884,20.209999084472656,-1.3508877600872702,20.364999771118164,2.0222184546263406,20.184999465942386,-0.16601468611758052
7203,2001-08-22,20.549999237060547,20.684999465942386,20.299999237060547,20.450000762939453,623200.0,0.004889900752586662,1.0810883259616466,0.79998779296875,68.04733393902123,61.79045621570227,-0.5124655361837718,-0.6146668538404434,-0.4076157449100819,-0.4321233153086581,14.69579813535955,0.3850002288818395,0.12672677173189584,0.5622492790222182,0.06243400960136114,1.0620645484430753,0.3123416443117897,0.8121569137326468,-0.7812526682355312,83.01884076399458,16.75360720683574,0.24990763471042937,8,-0.4074993133544922,-0.6449995040893555,-0.22124958038330078,-0.5774993896484375,-3.1499996185302734,2,-0.17688556965869484,-2.7418846750179684,20.450000762939453,1.5853554149608884,20.209999084472656,-1.3508877600872702,20.364999771118164,-0.17688556965869484
7204,2001-08-23,20.670000076293945,20.80500030517578,20.489999771118164,20.649999618530273,643600.0,0.005839457113798074,1.1724106179790061,0.20000762951094836,69.66295626382299,63.62422314636746,-0.5280987642753452,-0.7042224589826098,-0.532369672922762,-0.5638767839198096,14.120175239522453,0.3150005340576172,0.16704943254891091,0.6400001525878913,0.06145398498633625,1.2185463201894464,0.350727068787112,0.9292732363886707,-0.791303159814845,81.8791843213558,15.80195057953371,0.2892730838007777,8,-0.4025001525878906,-0.7049999237060547,-0.408750057220459,-0.6975002288818359,-2.6049995422363317,3,-0.1465892924751636,1.0810883259616466,20.549999237060547,-2.7418846750179684,20.450000762939453,1.5853554149608884,20.209999084472656,-0.1465892924751636
7205,2001-08-24,20.95499992370605,20.989999771118164,20.625,20.625,601000.0,0.013788091260771962,-1.2121203363870185,16.49961853900421,78.40616235510998,65.21839105233045,-0.7159434997973193,-0.9331013794820997,-0.8187477218308317,-0.8482336495110836,13.67324511993857,0.36499977111816406,0.21464874259403288,0.8590000152587862,0.17807499355861722,1.5399250369589552,0.5185375044087017,1.1994625261088707,-0.9466205328094155,96.23657678203689,26.41262783416046,0.340462510850085,8,-0.595000267028805,-0.8975000381469691,-0.8425002098083461,-0.792500495910641,-3.454999923706051,4,-0.1331424012568202,1.1724106179790061,20.670000076293945,1.0810883259616466,20.549999237060547,-2.7418846750179684,20.450000762939453,-0.1331424012568202
7206,2001-08-27,20.709999084472656,21.0,20.674999237060547,20.899999618530273,664200.0,-0.011691760445020516,-1.5000036679749111,-0.5757593272259692,68.77931539650444,66.62908323888428,-0.392266717595426,-0.6455920572860308,-0.5713916594143491,-0.6033692681391472,13.073399362565308,0.3250007629394531,0.2796153380272486,0.5659992218017571,-0.14682744850049545,1.2788258921040097,0.2095858866506326,0.9224125569528816,-0.5445604327405746,58.57134293546085,-12.42007951371788,0.35641333515112594,8,-0.3449993133544922,-0.6474990844726562,-0.5974993705749512,-0.5474996566772461,-3.14999961853027,0,-0.1586190242700224,-1.2121203363870185,20.95499992370605,1.1724106179790061,20.670000076293945,1.0810883259616466,20.549999237060547,-0.1586190242700224
7207,2001-08-28,20.295000076293945,20.674999237060547,20.149999618530273,20.674999237060547,570200.0,-0.020038581676705913,1.7631619894694046,1.9999899613512022,60.040976718626275,67.02579483031941,0.08759634348791323,-0.22022550008099984,-0.15526500218835082,-0.19906455165926928,12.769076021327422,0.5599994659423828,0.31333019513529337,0.1372502326965339,-0.576114340307921,0.8506148057009888,-0.21943205380569353,0.49393251919876136,0.7049999237060547,17.058869728146846,-55.79364765744462,0.3566822865022275,8,0.14999961853027344,-0.2325000762939453,-0.18250036239624023,-0.13250064849853516,-2.159999847412106,1,-0.1135747867213951,-1.5000036679749111,20.709999084472656,-1.2121203363870185,20.95499992370605,1.1724106179790061,20.670000076293945,-0.1135747867213951
7208,2001-08-29,20.274999618530273,20.450000762939453,20.09499931335449,20.274999618530273,436800.0,-0.0009854869518839404,1.0285664461422968,-0.0,63.55748193604549,66.6803298602504,0.1605352300667917,-0.17617916042374304,-0.13902056608016977,-0.18367625724252434,12.65424267209599,0.3550014495849645,0.3166090024294661,0.09624977111816335,-0.6042000960729013,0.796699638309228,-0.2539751624773672,0.4464747047136939,0.7250003814697266,19.8895213928485,-56.57812680332149,0.35022493359553203,8,0.25500011444091797,-0.11249923706054688,-0.2949995994567871,-0.13749980926513672,-1.6599998474121094,2,-0.12478415915651064,1.7631619894694046,20.295000076293945,-1.5000036679749111,20.709999084472656,-1.2121203363870185,20.95499992370605,-0.12478415915651064
7209,2001-08-30,20.020000457763672,20.424999237060547,19.975000381469727,20.25,364000.0,-0.012577024195529196,-1.8124955296473786,-100.0,53.50320483227478,65.07734808302405,0.43546133372693774,0.08972072203462034,0.09902705711068194,0.058794255506001036,12.676564144134247,0.4499988555908203,0.3397927026205281,-0.16274938583374166,-0.8583555528147819,0.5328567811472986,-0.51055246932426,0.1850536976567767,0.9437995147705074,4.390252979651839,-69.94810488345203,0.3478030834905199,8,0.4674997329711914,0.19249916076660156,-0.04000043869018555,0.11749935150146484,-1.7950000762939453,3,-0.13086916979651586,1.0285664461422968,20.274999618530273,1.7631619894694046,20.295000076293945,-1.5000036679749111,20.709999084472656,-0.13086916979651586
7210,2001-08-31,20.040000915527344,20.25,19.80500030517578,20.075000762939453,849000.0,0.0009990238414763208,1.3116968045578399,0.15217355248536316,52.0788014671143,64.6486079408077,0.40734871357863867,0.07929921459778555,0.07372486016613067,0.019707729561481813,12.536084549510765,0.44499969482421875,0.3572936144938019,-0.14624900817871023,-0.8380418232166313,0.5455438068592109,-0.4921454156976708,0.19964739934025033,0.8644710815429697,19.665328064048623,-50.47617072368854,0.3458964075189599,8,0.3624992370605469,0.1999988555908203,-0.0787510871887207,0.09749889373779297,-1.9100017547607422,4,-0.09855290874460321,-1.8124955296473786,20.020000457763672,1.0285664461422968,20.274999618530273,1.7631619894694046,20.295000076293945,-0.09855290874460321
7211,2001-09-04,19.979999542236328,20.114999771118164,19.950000762939453,20.049999237060547,586000.0,-0.0029940803667591886,-1.5384999119666647,2.0,50.8546789095519,62.77010131311904,0.48197888092248675,0.15762044063989222,0.14002950821230087,0.07269442618834177,12.180015580845962,0.16499900817871094,0.3435694797393545,-0.21275033950805522,-0.8935969712940661,0.4680962922779557,-0.5531736554010607,0.12767297638495023,0.8365147194824232,20.114879529958564,-46.40072470260326,0.34042331589300506,9,0.4225006103515625,0.26000022888183594,-0.07499980926513672,0.1575002670288086,-1.8199996948242188,1,-0.12412410405684848,1.3116968045578399,20.040000915527344,-1.8124955296473786,20.020000457763672,1.0285664461422968,20.274999618530273,-0.12412410405684848
7212,2001-09-05,19.93000030517578,19.975000381469727,19.674999237060547,19.950000762939453,844200.0,-0.0025024643746789366,7.57149863760218,0.28572207084468665,47.48359556226674,60.48524149347965,0.5033965098176267,0.22050004038753812,0.2021674306608574,0.11635487181686699,12.042443972181399,0.30500030517578125,0.310034868546893,-0.2637495994567871,-0.9429042447753879,0.4154050458618137,-0.6033269221160893,0.07582772320251507,0.805592840019532,32.903298845256494,-28.824706498687952,0.33957732265930124,9,0.4074993133544922,0.33249950408935547,-0.057500362396240234,0.20749950408935547,-2.4650001525878906,2,-0.11891624701169279,-1.5384999119666647,19.979999542236328,1.3116968045578399,20.040000915527344,-1.8124955296473786,20.020000457763672,-0.11891624701169279
7213,2001-09-06,19.774999618530273,19.875,19.690000534057614,19.774999618530273,1267600.0,-0.007777254604720452,-1.1764877479579439,-0.0,41.08697166512962,57.31013209362484,0.5999987900988017,0.393302746939554,0.35598905925887436,0.262534224771656,11.835830322891008,0.23999977111816762,0.3094834662961681,-0.41725025177002095,-1.100142391237803,0.2656418876977611,-0.758696321503912,-0.07580418203612993,0.8545341358515621,13.333384195963541,-42.62052464198601,0.3414460697338914,9,0.5625,0.4875001907348633,0.05000019073486328,0.3625001907348633,-2.354999542236328,3,-0.08293296694234387,7.57149863760218,19.93000030517578,-1.5384999119666647,19.979999542236328,1.3116968045578399,20.040000915527344,-0.08293296694234387
7214,2001-09-07,19.549999237060547,19.799999237060547,19.524999618530273,19.799999237060547,1353400.0,-0.011378022038437297,1.1999969482421875,-100.0,32.622613072274945,52.22307106219873,0.7257387106208704,0.6434154695171088,0.5741089685991696,0.472764715437485,11.27476821482337,0.27499961853027344,0.25810458735541175,-0.637250614166259,-1.3380882316280491,0.06358700329553102,-0.9876694228971559,-0.28683180543536224,0.9840810655891588,3.4482214312210444,-47.12148070199326,0.3504188087308951,9,0.7125005722045898,0.7125005722045898,0.29000043869018555,0.5250005722045898,-2.295000076293949,4,-0.047826061505410356,-1.1764877479579439,19.774999618530273,7.57149863760218,19.93000030517578,-1.5384999119666647,19.979999542236328,-0.047826061505410356
7215,2001-09-10,19.424999237060547,19.575000762939453,19.280000686645508,19.549999237060547,697200.0,-0.006393862142103801,2.371370651320952,0.5,33.045377547522946,48.252633523423,0.6826750257485976,0.7742451356793367,0.6822522582538291,0.5786850694712982,11.560223693140987,0.2950000762939453,0.18977488462486392,-0.7407505989074714,-1.5077631503158209,0.02626195250087804,-1.1242568746116461,-0.3572443232032967,0.9879913834948262,17.365114897893918,-30.405875070970353,0.38350627570417495,9,0.5525007247924805,0.715001106262207,0.41750049591064453,0.6225004196166992,-1.9749984741210938,0,-0.061776005288142755,1.1999969482421875,19.549999237060547,-1.1764877479579439,19.774999618530273,7.57149863760218,19.93000030517578,-0.061776005288142755
7216,2001-09-17,17.5,18.23500061035156,17.149999618530273,17.25,2181400.0,-0.09909906371516763,-3.8222184546263565,-2.0,13.124990463256779,43.03974616171528,2.351764116138959,2.642143326603197,2.5647771589796946,2.48136043308039,12.784807366562099,2.2749996185302734,0.04961408194241912,-2.543499851226805,-3.9616568905860134,-1.125342811867597,-3.2525783709064093,-1.834421331547201,2.7543720298079926,12.389390688360248,-29.677135697593013,0.7090785196796046,9,1.3000001907348633,1.5749998092651367,2.3424997329711914,2.547499656677246,0.20999908447265625,0,0.035999952043805905,2.371370651320952,19.424999237060547,1.1999969482421875,19.549999237060547,-1.1764877479579439,19.774999618530273,0.035999952043805905
7217,2001-09-18,17.239999771118164,17.645000457763672,17.200000762939453,17.5,821800.0,-0.014857155936104927,-1.6176587735684995,-1.0400009155273438,10.216369354238893,37.11295587484788,2.3834891868644803,2.8348385283508257,2.773892808069508,2.724084289516366,14.198052181394766,0.44499969482421875,-0.16177358582872614,-2.6685000419616713,-4.562393551938047,-0.7746065319852953,-3.6154467969498576,-1.721553286973485,2.517672672885393,3.3027574307842524,-32.196273699584836,0.9469467549881878,9,1.547499656677246,1.8350000381469727,2.6525001525878906,2.807499885559082,0.5599994659423828,1,0.05336427427540946,-3.8222184546263565,17.5,2.371370651320952,19.424999237060547,1.1999969482421875,19.549999237060547,0.05336427427540946
7218,2001-09-19,16.674999237060547,17.125,16.399999618530273,17.049999237060547,1660000.0,-0.03277265322266143,1.7618981878424136,1.4423064226240692,6.623240155619655,31.904070910775086,2.66430733654105,3.303810085467042,3.278460018911133,3.280243146638732,15.669557066938234,0.8400001525878906,-0.3717451953522328,-3.065000534057617,-5.44502721897253,-0.684973849142704,-4.255013876515072,-1.8749871916001624,2.6654455548672864,8.08822498189421,-20.654067092639576,1.190013342457456,9,1.6500005722045898,2.02500057220459,3.2425003051757812,3.372500419616699,1.25,2,0.0473763689159008,-1.6176587735684995,17.239999771118164,-3.8222184546263565,17.5,2.371370651320952,19.424999237060547,0.0473763689159008
7219,2001-09-20,15.5,16.725000381469727,15.5,16.725000381469727,1438800.0,-0.07046472508670854,1.0,3.266667683919271,0.36397551790841476,26.157979138641092,3.4986368102874223,4.331924673111562,4.374902530344869,4.448579650970288,17.924857538008247,1.2250003814697266,-0.5829781997692578,-4.005749797821046,-7.035032001498426,-0.9764675941436671,-5.520390899659734,-2.4911086959823585,3.3111646607162726,0.0,-19.370082885425084,1.5146411018386894,9,2.307499885559082,2.75,4.431249618530273,4.547499656677246,2.625,3,0.12387097266412561,1.7618981878424136,16.674999237060547,-1.6176587735684995,17.239999771118164,-3.8222184546263565,17.5,0.12387097266412561
7220,2001-09-21,15.484999656677244,15.574999809265135,14.25,14.25,2260400.0,-0.0009677640853390512,-1.1457492754775873,-1.0081626710969027,0.37987571622927874,20.54966767271636,3.128563212739449,4.176725203068452,4.337276805055135,4.45963648556363,20.90756972858181,1.324999809265135,-0.8266133397706419,-3.7767501354217554,-7.265861522980218,-0.28763874786329247,-5.521305829200985,-2.0321944416425257,2.6639320718957737,30.991203701930974,15.894921448663625,1.744555693779231,9,1.627500534057619,2.1400003433227557,4.446249961853029,4.562500000000002,2.2300004959106463,4,0.11430413583032384,1.0,15.5,1.7618981878424136,16.674999237060547,-1.6176587735684995,17.239999771118164,0.11430413583032384
7221,2001-09-24,17.004999160766598,17.25,15.875,15.875,1847400.0,0.09815947935355096,-1.4336301260032578,0.9149793319026912,24.17582039185976,17.95991487600448,1.2764085788858033,2.5342354978543575,2.7722020838156,2.9391431497712226,23.092242907435907,1.7650003433227557,-1.0093770825113708,-2.0965006351470983,-5.694926088218647,1.5019248179244507,-3.8957133616828727,-0.2972879086113238,0.364146222091815,81.14871249771052,63.56187148045978,1.799212726535774,9,0.05750083923340199,0.620000839233402,2.870000839233402,3.042500495910648,0.6800003051757884,0,0.02616886939927343,-1.1457492754775873,15.484999656677244,1.0,15.5,1.7618981878424136,16.674999237060547,0.02616886939927343
7222,2001-09-25,17.055000305175778,17.399999618530273,16.774999618530273,16.924999237060547,1193200.0,0.002940379116544767,-1.9069746810737922,0.11504527846466482,24.843761362132682,16.15511373122704,0.8668607799694179,2.3366496178306626,2.683224995405677,2.887257371090815,24.75459426428347,0.625,-1.2091636978786937,-1.8767494678497343,-5.527259631860648,1.7737606961611778,-3.7020045498551895,-0.05149438584427912,-2.8050003051757777,89.04763951954173,68.78806799939323,1.825255082005456,9,-0.03000068664550426,0.5699996948242223,2.8199996948242223,2.9924993515014684,0.5349998474121129,1,0.03840508751548377,-1.4336301260032578,17.004999160766598,-1.1457492754775873,15.484999656677244,1.0,15.5,0.03840508751548377
7223,2001-09-26,16.915000915527347,17.299999237060547,16.680000305175778,17.055000305175778,1175800.0,-0.008208700506791788,-1.0327813492758215,-1.0769095337304246,25.29833989398361,15.341305600305779,0.6241406109035701,2.3087309358851122,2.77375855610639,3.026055771832471,26.300920128882066,0.6199989318847692,-1.427432806343809,-1.8349989414215067,-5.508157632588134,1.8381597497451203,-3.67157828700482,0.0015804041618068254,-2.6020009231567425,84.60321391311099,59.76123288608338,1.836579345583313,9,-0.00250053405762074,0.7099990844726527,2.9599990844726527,3.132498741149899,0.9049987792968714,2,0.05232032359636496,-1.9069746810737922,17.055000305175778,-1.4336301260032578,17.004999160766598,-1.1457492754775873,15.484999656677244,0.05232032359636496
7224,2001-09-27,17.639999389648438,17.674999237060547,16.78499984741211,17.059999465942386,938400.0,0.042861273123288246,1.7384612675953015,-4.1428746594007295,32.83260654889126,15.317664378235591,-0.447324564190712,1.4177839284908842,1.996382734010389,2.3039003021997146,27.418091853329695,0.8899993896484375,-1.6384135107437316,-0.9585004329681404,-4.547199219199275,2.630198353262994,-2.7528498260837075,0.8358489601474268,-3.265259404754639,98.97810641726895,70.4458763379928,1.7943493931155667,9,-1.3974990844726562,-0.0149993896484375,2.2162508964538574,2.4075002670288086,0.2550010681152344,3,0.01615645449394698,-1.0327813492758215,16.915000915527347,-1.9069746810737922,17.055000305175778,-1.4336301260032578,17.004999160766598,0.01615645449394698
7225,2001-09-28,18.165000915527344,18.625,17.950000762939453,18.125,1398000.0,0.029761992292754336,-2.4615399663523614,0.06896710480882158,37.826970856582456,18.06232886638289,-1.3073327819485527,0.7094178007083158,1.4293438028004992,1.7806720394910442,27.694837134637584,0.9850006103515625,-1.8289838815999424,-0.29399895668029785,-3.7097435853587157,3.12174567199812,-2.001871271019507,1.413873357658911,-3.6582505605468754,83.27276056463067,51.458500640759624,1.7078723143392087,9,-1.7275009155273438,-0.5400009155273438,1.72999906539917,1.8824987411499023,-0.3650016784667969,4,-0.0022020871737556957,1.7384612675953015,17.639999389648438,-1.0327813492758215,16.915000915527347,-1.9069746810737922,17.055000305175778,-0.0022020871737556957
7226,2001-10-01,17.424999237060547,17.975000381469727,17.25,17.875,869200.0,-0.04073777270411516,1.2307651677875981,-11.249761586877742,34.6224656800287,20.774117347026202,-0.647142753502461,1.2550437588112011,2.1194543430050388,2.521115823972334,28.16202898104429,0.9150009155273438,-2.0173297379259907,-0.8697506427764878,-4.142680367193954,2.403179081640978,-2.506215504985221,0.7667142194322452,-2.6711539033789062,38.303292996254065,6.3530433467072704,1.636464862208733,10,-0.9874992370605469,0.20000076293945312,2.5375008583068848,2.622500419616699,0.8400001525878942,0,0.01664280793255668,-2.4615399663523614,18.165000915527344,1.7384612675953015,17.639999389648438,-1.0327813492758215,16.915000915527347,0.01664280793255668
7227,2001-10-02,17.989999771118164,18.024999618530273,17.25,17.274999618530273,2123200.0,0.032424709256568596,-1.0261444100927495,-1.5888865341414826,39.56750797329488,24.434591548990113,-1.2232003037814927,0.5359844965094851,1.5133231834689305,1.9566538928928239,30.319146482448573,0.7749996185302734,-2.2066936662989853,-0.189500093460083,-3.325321923778368,2.946321736858202,-1.7574110086192256,1.3784108216990596,-3.0038851574574217,67.35216819973725,31.68187237036966,1.567910915159143,10,-1.552499771118164,-0.36499977111816406,1.9537501335144043,2.057499885559082,0.3250007629394496,1,-0.016953880436698876,1.2307651677875981,17.424999237060547,-2.4615399663523614,18.165000915527344,1.7384612675953015,17.639999389648438,-0.016953880436698876
7228,2001-10-03,17.7450008392334,18.0049991607666,17.524999618530273,17.75,2129000.0,-0.013618617843347391,-1.157293546326974,-0.0069918317478779085,39.47522893742339,28.78028637338067,-0.905704486141989,0.6131609811174812,1.719460554670455,2.200213391153774,32.4812213399711,0.4799995422363281,-2.1342259577066436,-0.3079990863800042,-3.288150040263453,2.6721518675034446,-1.7980745633217268,1.1820763905617184,-2.5405531023923,52.17396262011631,11.914411855504824,1.490075476941724,10,-1.3075008392333984,-0.12000083923339844,2.217499256134033,2.3024988174438477,0.514999389648441,2,-0.008734893170746383,-1.0261444100927495,17.989999771118164,1.2307651677875981,17.424999237060547,-2.4615399663523614,18.165000915527344,-0.008734893170746383
7229,2001-10-04,17.399999618530273,17.809999465942386,17.399999618530273,17.760000228881836,1110000.0,-0.019442164237059023,-1.277773068282985,72.01220908050362,38.487781911269145,33.01449817282955,-0.2937345581073174,0.7924431976912274,2.030622604940092,2.539199658191638,34.46922833720992,0.4099998474121129,-2.0263544116002308,-0.5220002651214593,-3.3652849371854323,2.321284406942514,-1.9436426011534458,0.8996420709105273,-1.990318745899641,10.909063165838068,-30.914410945653373,1.421642336031986,10,-0.14999961853027344,0.22500038146972656,2.6237502098083496,2.6475000381469727,1.0400009155273402,3,0.02413793594838154,-1.157293546326974,17.7450008392334,-1.0261444100927495,17.989999771118164,1.2307651677875981,17.424999237060547,0.02413793594838154
7230,2001-10-05,18.065000534057614,18.145000457763672,17.475000381469727,17.625,5520400.0,0.038218444258995454,1.233332167732132,-1.2222216335353608,53.74917225919069,36.300426158088534,-0.6194133266038655,-0.029625167713650313,1.3412300660067125,1.8701534534352469,35.95852131103486,0.7450008392333984,-1.809664069276419,0.24175066947936585,-2.4234149199262625,2.906916258884996,-1.09083212522345,1.5743334641821818,-2.4624005137848197,91.06146561020168,43.634609376020066,1.3325827947028148,10,-0.412500381469723,-0.44000053405761363,2.051249504089359,1.9824991226196325,-0.09000015258788707,4,-0.009410466164860853,-1.277773068282985,17.399999618530273,-1.157293546326974,17.7450008392334,-1.0261444100927495,17.989999771118164,-0.009410466164860853
7231,2001-10-08,17.5,17.975000381469727,17.364999771118164,17.975000381469727,1333400.0,-0.031275976604176026,1.5684215598485365,-1.0795450112056684,51.65816388592894,39.27980421628812,0.025912150287329183,0.3584306391590957,1.87428716951311,2.422273523800648,37.56474815564253,0.7000007629394496,-1.407632496772493,-0.19924988746642924,-2.6652358696871623,2.266736094754304,-1.432242878576794,1.0337431036439355,-1.7160559809435743,27.932946607052283,-24.039476126423356,1.232992991110366,10,0.15250015258789062,0.125,2.708749771118164,2.557499885559082,0.875,0,0.01714281354631697,1.233332167732132,18.065000534057614,-1.277773068282985,17.399999618530273,-1.157293546326974,17.7450008392334,0.01714281354631697
7232,2001-10-09,17.559999465942386,17.774999618530273,17.424999237060547,17.424999237060547,714600.0,0.0034285409109935383,-4.185182045521977,-0.28421077992427574,56.03271901216286,42.694735229419145,0.05037787003112015,0.1178132259804876,1.7933437043198346,2.350489921174624,38.576609987126524,0.35000038146972656,-0.9881213512732501,-0.020750379562375798,-2.251986084457968,2.2104853253332166,-1.1363682320101738,1.0948674728854222,-1.605592088029347,24.999938867085273,-31.18002586511761,1.1156178524477962,10,0.14500045776366832,-0.09749984741211293,2.6537504196166957,2.5025005340576136,0.9600009918212855,1,0.04014806065759857,1.5684215598485365,17.5,1.233332167732132,18.065000534057614,-1.277773068282985,17.399999618530273,0.04014806065759857
7233,2001-10-10,18.13500022888184,18.174999237060547,17.520000457763672,17.625,373400.0,0.03274491915872013,1.2203414487487432,3.777773068282892,69.56197845306346,46.775776552104944,-0.372543700858067,-0.6180390128320354,1.1918818475155,1.7658112620613515,39.44074775295462,0.654998779296875,-0.7663287047987346,0.636250352859502,-1.3640360572882422,2.6365367630072445,-0.36389285221437007,1.6363935579333742,-2.020357293643581,95.06184758626092,30.46288222070386,1.0001432050738712,10,-0.1975002288818395,-0.7849998474121129,2.11874961853027,1.9274997711181605,0.8950004577636683,2,0.009925575015384158,-4.185182045521977,17.559999465942386,1.5684215598485365,17.5,1.233332167732132,18.065000534057614,0.009925575015384158
7234,2001-10-11,18.614999771118164,18.774999618530273,18.149999618530273,18.149999618530273,593600.0,0.026468129924358985,-1.6881711608981353,0.9117645958853583,71.73610096544914,50.543457675312354,-0.7819224499064603,-1.2349968717059312,0.6875518597805836,1.2769107048676105,39.68864579648657,0.639999389648434,-0.5261537269649743,1.1629998683929443,-0.6723329349014087,2.998332671687299,0.24533346674576606,2.0806662700401226,-2.3497354119941996,88.65249186333102,18.984355167035858,0.9176664016471772,10,-0.6024999618530273,-1.2775001525878906,1.731250286102295,1.447500228881836,0.4799995422363246,3,-0.019070617598777484,1.2203414487487432,18.13500022888184,-4.185182045521977,17.559999465942386,1.5684215598485365,17.5,-0.019070617598777484
7235,2001-10-12,18.225000381469727,18.5049991607666,18.09499931335449,18.5,741800.0,-0.020950813561305348,1.8772127077184848,-0.5913968350328556,60.0494276386284,53.36867567071232,-0.4274701521507218,-0.9902800599570796,1.054312558094658,1.644394048640656,39.4492104718561,0.5200004577636754,-0.2755448300671226,0.8330004215240479,-0.7978162530424875,2.463817096090583,0.017592084240781958,1.6484087588073137,-1.7589572015932582,60.99295768932128,-6.924590212991525,0.8154083372832672,10,-0.21250057220458984,-0.9750003814697266,2.124999523162842,1.8374996185302734,1.284999847412113,4,0.011796990292877396,-1.6881711608981353,18.614999771118164,1.2203414487487432,18.13500022888184,-4.185182045521977,17.559999465942386,0.011796990292877396
7236,2001-10-15,18.1299991607666,18.25,17.850000381469727,18.25,551600.0,-0.005212686897922758,5.666613685130732,0.43636729343385655,58.789846485817534,55.50449106099261,-0.24803102595541304,-0.8913614613950109,1.1207846799569303,1.7131442946734978,36.79752537051913,0.39999961853027344,-0.1123485819252501,0.7064992427825914,-0.9571086461359748,2.3701071317011557,-0.12530470167668994,1.5383031872418726,-1.4792394657978285,52.22220181438253,-12.484584259018405,0.8318039444592825,10,-0.05999946594238281,-0.9474992752075195,2.191250801086426,1.9325008392333984,1.125,0,-0.008549298757403845,1.8772127077184848,18.225000381469727,-1.6881711608981353,18.614999771118164,1.2203414487487432,18.13500022888184,-0.008549298757403845
7237,2001-10-16,18.15999984741211,18.299999237060547,17.975000381469727,18.299999237060547,495200.0,0.0016547538904705394,3.642861035422343,1.166653421282683,60.366344042851615,57.82572607270686,-0.2809233287812596,-0.8947799285087115,1.0533110434000683,1.658796474397704,33.97832431215056,0.3249988555908203,-0.01847979517034304,0.6904999256134019,-1.0023642355345572,2.383364086761361,-0.15593215496057766,1.5369320061873815,-1.3393009585584146,50.99600140429587,-10.731606924667147,0.8464320805739796,10,-0.09000015258789062,-1.047499656677246,2.161250114440918,1.9025001525878906,0.5050010681152344,1,0.011839215550353055,5.666613685130732,18.1299991607666,1.8772127077184848,18.225000381469727,-1.6881711608981353,18.614999771118164,0.011839215550353055
7238,2001-10-17,17.46500015258789,18.200000762939453,17.329999923706055,18.200000762939453,1135400.0,-0.03827090862686655,1.3673472565342855,5.250027247956403,48.535572733912524,58.942147275222794,0.41368475260516746,-0.1449947067569326,1.7073085065829474,2.3274756827808645,30.763287921191722,0.8700008392333984,0.16262743116250178,-0.043999814987181196,-1.695160931867818,1.6071613018934556,-0.8695803734274996,0.7815807434531372,-0.48795720536006826,9.342578366306052,-45.703766204496354,0.825580558440318,10,0.5874996185302734,-0.4025001525878906,2.8349995613098145,2.5974998474121094,1.5249996185302734,2,0.060406544286199404,3.642861035422343,18.15999984741211,5.666613685130732,18.1299991607666,1.8772127077184848,18.225000381469727,0.060406544286199404
7239,2001-10-18,17.420000076293945,17.75,17.100000381469727,17.399999618530273,910400.0,-0.0025765860807780427,-1.0967765752573386,-0.02721148456476157,43.221108205063224,57.77236238031974,0.5160929346096204,0.05399027616437735,1.7071978139551867,2.348420657907951,27.03184525711024,0.6499996185302734,0.26147633178849716,-0.18499989509582448,-1.5412797922526558,1.1712800020610068,-0.8631398436742401,0.49314005348259116,1.3549995422363281,22.775798779295815,-27.514522723756055,0.6781399485784149,10,0.5174999237060547,-0.3950004577636719,2.8799996376037598,2.6424999237060547,1.4650001525878942,3,0.09242253750288643,1.3673472565342855,17.46500015258789,3.642861035422343,18.15999984741211,5.666613685130732,18.1299991607666,0.09242253750288643
7240,2001-10-19,17.254999160766598,17.450000762939453,17.135000228881836,17.424999237060547,561800.0,-0.00947192392679086,1.8636005028393081,-8.499809269502371,48.27235831454088,57.39616176127662,0.6192307556997356,0.37776219614277906,1.8232734508933142,2.4922343973800345,22.665694754459988,0.3150005340576172,0.378968114435839,-0.43850078582763885,-1.379838728179962,0.5028371565246843,-0.9091697570037987,0.03216818534852095,1.4865004730224634,12.916577259613943,-37.2835160088191,0.4706689711761613,10,0.682500839233402,-0.34249877929687145,3.0075006484985387,2.807500839233402,1.5799999237060582,4,0.1066357717809443,-1.0967765752573386,17.420000076293945,1.3673472565342855,17.46500015258789,3.642861035422343,18.15999984741211,0.1066357717809443
7241,2001-10-22,17.450000762939453,17.514999389648438,17.21500015258789,17.354999542236328,633400.0,0.01130116555532723,1.6666779695500322,-0.5588304592220148,44.065951432668776,56.066520919110616,0.46532477330135436,0.22957899635959578,1.5844722886245428,2.277682970470348,21.02663826658227,0.2999992370605469,0.5470880394152857,-0.26574926376342844,-1.158340232406598,0.626841704879741,-0.7120447480850132,0.18054622055815628,1.2586688858032211,29.166726271368287,-18.08450303048075,0.44629548432158467,10,0.4874992370605469,-0.9375009536743164,2.6087493896484375,2.612499237060547,1.0900001525878906,0,0.11805154016482566,1.8636005028393081,17.254999160766598,-1.0967765752573386,17.420000076293945,1.3673472565342855,17.46500015258789,0.11805154016482566
7242,2001-10-23,17.709999084472656,17.75,17.245000839233402,17.475000381469727,549200.0,0.014899616628406775,2.2063384417896126,2.4736387728878895,49.616629557315875,53.85037104180533,0.25573474516098216,0.02231147797141375,1.2808583001109355,1.9992087305890323,19.3865220235304,0.504999160766598,0.5143471390937471,-0.03850088119506978,-0.8753376867639879,0.7983359243738484,-0.4569192839795271,0.3799175215893875,0.9664971789245591,55.454408314649996,8.461284015590223,0.4184184027844588,10,0.22750091552734375,-1.1974992752075195,1.2275009155273438,1.3650007247924805,0.7850017547607422,1,0.08723885692622835,1.6666779695500322,17.450000762939453,1.8636005028393081,17.254999160766598,-1.0967765752573386,17.420000076293945,0.08723885692622835
7243,2001-10-24,17.799999237060547,17.905000686645508,17.674999237060547,17.700000762939453,790000.0,0.005081883525719588,-2.066654798840344,0.4255277703377243,54.64036327219349,51.95084463144359,0.12652254988843836,0.0021214507116802395,1.1507739965671746,1.8896313891561505,17.507002408621293,0.23000144958496094,0.5452492546940775,0.007249355316162109,-0.7319074392315095,0.7464061498638337,-0.36232904195767546,0.3768277525899997,0.8449671086981176,86.95634661131804,33.93654205400938,0.3695783972738362,10,0.0025005340576171875,-1.2874994277954102,1.1312503814697266,1.2750005722045898,0.9000015258789062,2,0.048595601996758386,2.2063384417896126,17.709999084472656,1.6666779695500322,17.450000762939453,1.8636005028393081,17.254999160766598,0.048595601996758386
7244,2001-10-25,17.924999237060547,17.950000762939453,17.700000762939453,17.700000762939453,702000.0,0.007022472211107855,-1.2222372927333762,2.250019073777371,48.14322003757023,50.62793267577047,-0.11918011441361998,-0.105859806187798,0.9913128080792077,1.7486160845099974,16.066642347936654,0.25,0.5389317974250716,0.11799936294555735,-0.6197456474023966,0.8557443732935113,-0.25087314222841783,0.48687186811953254,0.6890677894123378,96.93233012321699,46.7117793631737,0.3688725051739762,10,-0.22499942779541016,-1.4124994277954102,0.5875005722045898,0.7750005722045898,0.24000167846679688,3,0.05941425826427338,-2.066654798840344,17.799999237060547,2.2063384417896126,17.709999084472656,1.6666779695500322,17.450000762939453,0.05941425826427338
7245,2001-10-26,18.125,18.13500022888184,17.80500030517578,17.899999618530273,279200.0,0.011157644153531932,1.693867700523886,1.0000084771625242,59.17767289079889,50.67102449854617,-0.3742098415316377,-0.3257103289780403,0.7518555965709162,1.5273732123570483,15.711709050465538,0.32999992370605824,0.3836077456901208,0.32000017166137695,-0.41386499695886414,1.053865340281618,-0.04693241264874359,0.6869327559714975,0.4587856935728212,98.91301868994147,43.97825984189412,0.3669325843101212,10,-0.4250001907348633,-1.6125001907348633,-0.09625005722045898,0.125,0.47500038146972656,4,0.04193104711072215,-1.2222372927333762,17.924999237060547,-2.066654798840344,17.799999237060547,2.2063384417896126,17.709999084472656,0.04193104711072215
7246,2001-10-29,17.71500015258789,18.024999618530273,17.700000762939453,18.024999618530273,427000.0,-0.02262068123653016,1.0967704225092136,-1.3777730682829652,52.06392228792251,49.748533192442935,-0.032707902410379575,0.11291904483830706,1.113919837051732,1.9134513450128061,14.819412020018898,0.4249992370605469,0.14057261264848364,-0.10449972152709819,-0.8179266436659987,0.6089272006118023,-0.4612131825965484,0.25221373954235204,0.8391098347428674,52.80894782862099,-5.6681307477796,0.3567134610694503,10,-0.06499958038330078,-0.3900003433227539,-0.346250057220459,-0.09000015258789062,1.2449989318847656,0,0.06322319628776008,1.693867700523886,18.125,-1.2222372927333762,17.924999237060547,-2.066654798840344,17.799999237060547,0.06322319628776008
7247,2001-10-30,17.684999465942386,17.790000915527344,17.549999237060547,17.549999237060547,968000.0,-0.0016935188477049667,-2.5555743935348056,-0.43548535953584816,42.99064865243861,49.1324305167236,-0.08624095700943357,0.12532370145448724,1.0948091403428855,1.91703726001111,14.019664835864404,0.24000167846679688,0.032718961244640354,-0.11925039291381623,-0.8303672696007176,0.5918664837730852,-0.4748088312572669,0.23630804542963446,0.8400283292711528,23.076923076923546,-29.501250997648103,0.35555843834345063,10,-0.06749916076660512,0.04250049591064098,-0.34124946594238637,-0.059999465942386365,1.3150005340576136,1,0.04834613940653565,1.0967704225092136,17.71500015258789,1.693867700523886,18.125,-1.2222372927333762,17.924999237060547,0.04834613940653565
7248,2001-10-31,17.59000015258789,17.795000076293945,17.504999160766598,17.625,401800.0,-0.005371745333520916,-1.829251953851816,-0.25925768942764826,31.85843097936356,47.8699108249792,0.0316864525788354,0.21936216759670657,1.1351956327275516,1.9843222223963295,13.200280626452177,0.2900009155273473,-0.0687865864586712,-0.20649967193603658,-0.9236879666909914,0.5106886228189182,-0.565093819313514,0.15209447544144084,0.9065270943507713,13.492198049058546,-33.09671546205489,0.3585941473774765,10,0.04500007629394531,0.13749980926513672,-0.2650003433227539,0.034999847412109375,1.135000228881836,2,0.05144972591216046,-2.5555743935348056,17.684999465942386,1.0967704225092136,17.71500015258789,1.693867700523886,18.125,0.05144972591216046
7249,2001-11-01,17.81999969482422,17.989999771118164,17.5,17.510000228881836,544600.0,0.013075585005182022,-1.9696962691096147,-8.85716621253406,42.40149610407458,47.21759280159406,-0.1515424945756152,0.023654060395344345,0.8476165969573586,1.7261475051239188,12.102583991023945,0.48999977111816406,-0.1850456931045521,0.0024998664855964137,-0.6899747677419867,0.6949745007131796,-0.3437374506281934,0.3487371835993862,0.6485970148050662,50.39363456414818,5.394301118115713,0.346237317113791,11,-0.14499950408935547,-0.039999961853027344,-0.5512495040893555,-0.19499969482421875,0.7150001525878906,3,0.04938277683421233,-1.829251953851816,17.59000015258789,-2.5555743935348056,17.684999465942386,1.0967704225092136,17.71500015258789,0.04938277683421233
7250,2001-11-02,17.895000457763672,18.209999084472656,17.59000015258789,17.899999618530273,642800.0,0.0042087970944935105,-1.0162574394377817,-0.016126352835493973,45.55768444477457,47.38334091405026,-0.14104421250207366,-0.06823409267570923,0.7089178558421594,1.6214451096776088,11.273669886573941,0.6199989318847656,-0.16212237642395522,0.08600063323974538,-0.5978014406805165,0.7698027071600073,-0.2559004037203856,0.42790167019987635,0.5462243253024219,55.63393902923889,11.071203565875486,0.34190103696013174,11,-0.16750049591064453,0.042499542236328125,-0.9612503051757812,-0.2700004577636719,1.0349998474121094,4,0.015088038606142273,-1.9696962691096147,17.81999969482422,-1.829251953851816,17.59000015258789,-2.5555743935348056,17.684999465942386,0.015088038606142273
7251,2001-11-05,17.799999237060547,18.049999237060547,17.579999923706055,17.950000762939453,634800.0,-0.005308813538583035,1.6857220708446867,30.005341472720335,43.35792942395319,46.68792978812107,0.009862513949826734,0.05311808329757284,0.7428007614682102,1.6846133628909712,10.301631800195302,0.4699993133544922,-0.0992123193835397,-0.02400054931640483,-0.6922473055565277,0.644246206923718,-0.35812392743646626,0.3101228288036566,0.6144010579736197,42.253468155295984,-1.433724769969153,0.3341233781200607,11,0.05500030517578125,0.13750076293945312,-0.7687492370605469,-0.17499923706054688,0.9850006103515625,0,0.04494388644374414,-1.0162574394377817,17.895000457763672,-1.9696962691096147,17.81999969482422,-1.829251953851816,17.59000015258789,0.04494388644374414
7252,2001-11-06,18.26499938964844,18.274999618530273,17.575000762939453,17.80500030517578,656800.0,0.026123605197675426,1.9166646798432794,-3.0666293677839613,66.12899504397663,47.964444429430316,-0.41139416537163953,-0.3756151435457049,0.2130883537708108,1.195190681817735,9.332310075576034,0.6999988555908203,-0.04258684576694094,0.4057496070861859,-0.2780576049869836,1.0895568191593554,0.06384600104960114,0.7476532131227707,0.1231129071144359,98.70964725107903,48.58463187834863,0.3419036060365856,11,-0.37749958038330433,-0.32749938964844105,-1.233749389648441,-0.639999389648441,0.18500137329101207,1,0.03805090161777391,1.6857220708446867,17.799999237060547,-1.0162574394377817,17.895000457763672,-1.9696962691096147,17.81999969482422,0.03805090161777391
7253,2001-11-07,18.315000534057614,18.325000762939453,17.924999237060547,18.100000381469727,575800.0,0.0027375387944172935,2.40425946367119,0.46739256630121767,68.0080254333165,50.17164502895768,-0.4253946815945966,-0.4336744018413121,0.0943980024838531,1.12160816606006,8.921710050546071,0.40000152587890625,0.030272629974568588,0.44675073623657013,-0.25679126100543925,1.1502927334785795,0.09497973761556722,0.798521734857573,0.04734952439940088,98.78785216558964,43.3360412815769,0.35177099862100386,11,-0.4025001525878871,-0.37750053405761363,-1.2837505340576136,-0.6900005340576136,-0.0400009155273402,2,0.03740100715086503,1.9166646798432794,18.26499938964844,1.6857220708446867,17.799999237060547,-1.0162574394377817,17.895000457763672,0.03740100715086503
7254,2001-11-08,18.26000022888184,18.36000061035156,18.209999084472656,18.315000534057614,418600.0,-0.003003019578050159,1.0689800320960245,-0.25581519135569586,71.15788323993385,51.50277951219489,-0.3552337609406351,-0.42860839025193087,0.07478519219690227,1.153106573623731,9.300812407243205,0.1500015258789027,0.05595321929352437,0.4095004081726117,-0.22968419045174215,1.0486850067969655,0.08990810886043477,0.7290927074847886,-1.159999847412113,87.26109542576488,25.337114463220303,0.31959229931217725,11,-0.32999992370605824,-0.3225002288818395,-1.2287502288818395,-0.6350002288818395,0.31500053405761363,3,0.025465506394265924,2.40425946367119,18.315000534057614,1.9166646798432794,18.26499938964844,1.6857220708446867,17.799999237060547,0.025465506394265924
7255,2001-11-09,18.440000534057614,18.5,18.149999618530273,18.299999237060547,368400.0,0.009857628856491996,1.6923082566115248,-2.5454640033294362,70.97454904588227,53.6039602630793,-0.5429491492354401,-0.6236504352621743,-0.18846277257177846,0.9504922902663999,9.726326631619319,0.35000038146972656,0.054859719192378975,0.578750705718992,-0.09333868143766821,1.2508400928756522,0.2427060121406619,0.9147953992973221,-1.3148001480102494,93.51356589946474,26.31224605790615,0.3360446935783296,11,-0.44000053405761363,-0.5025005340576136,-1.0025005340576136,-0.8150005340576136,0.7600002288818395,4,0.005151806431840322,1.0689800320960245,18.26000022888184,2.40425946367119,18.315000534057614,1.9166646798432794,18.26499938964844,0.005151806431840322
7256,2001-11-12,17.975000381469727,18.325000762939453,17.850000381469727,18.325000762939453,634200.0,-0.02521692728419711,1.7142849357769168,-2.499979564311176,55.16570853234052,54.95674469417951,-0.041559899552019886,-0.1800911594531911,0.19406830934398656,1.3932181941670514,9.66494792070117,0.5900001525878871,0.06795667564876595,0.12150049209594727,-0.5410474508189935,0.7840484350108881,-0.20977347936152313,0.45277446355341766,-0.7948080108642586,43.24323767026967,-24.392922600116684,0.3312739714574707,11,0.024999618530273438,-0.03750038146972656,-0.33625030517578125,-0.35000038146972656,1.465000152587887,0,0.05312934094235433,1.6923082566115248,18.440000534057614,1.0689800320960245,18.26000022888184,2.40425946367119,18.315000534057614,0.05312934094235433
7257,2001-11-13,18.375,18.420000076293945,17.975000381469727,17.975000381469727,631400.0,0.022253107651815762,-1.2250005960470163,-1.1428548073307503,60.00000000000007,58.08358569647246,-0.3725695884943683,-0.5935913741231218,-0.27207397764859564,0.974800568750716,9.734720931420487,0.44499969482421875,0.027794391912195238,0.5107501029968269,-0.17914925304438967,1.2006494590380434,0.1658004249762186,0.8556997810174352,-1.1420153242187503,80.76921948313756,14.933465820849193,0.3449496780206082,11,-0.375,-0.4375,-0.7362499237060547,-0.75,1.1800003051757812,1,0.022312916865965038,1.7142849357769168,17.975000381469727,1.6923082566115248,18.440000534057614,1.0689800320960245,18.26000022888184,0.022312916865965038
7258,2001-11-14,18.520000457763672,18.69499969482422,18.25,18.399999618530273,490600.0,0.007891181374893641,-1.1190457809001775,0.30000238418806474,60.2763444317362,60.06967995510153,-0.41546710433725664,-0.6909254379746699,-0.48225113124827956,0.8097230475716444,9.247814833375621,0.44499969482421875,0.051989800835471556,0.6030005455017076,-0.11895184894718369,1.3249529399505988,0.24202434827726194,0.9639767427261532,-1.236335169013671,79.29001428819723,16.669497634084806,0.3609761972244465,11,-0.38500022888183594,-0.5825004577636719,-0.9362506866455078,-0.8950004577636719,1.090000152587887,2,-0.0037796810525927427,-1.2250005960470163,18.375,1.7142849357769168,17.975000381469727,1.6923082566115248,18.440000534057614,-0.0037796810525927427
7259,2001-11-15,19.030000686645508,19.125,18.375,18.375,1002600.0,0.02753780865421307,-1.2900739351618624,5.458300882142574,64.11855898639871,62.131999348615324,-0.8222466182411274,-1.1321710365135047,-1.044624968200928,0.277377895037354,8.743847588381248,0.75,0.13419280447408255,1.0325007438659668,0.19421561804135123,1.8707858696905824,0.6133581809536608,1.4516433067782728,-1.6616553335310549,92.54907123313491,33.09335483344537,0.41914256291230717,11,-0.6800003051757812,-0.9175004959106445,-1.3862504959106445,-1.4050006866455078,0.875,3,-0.0396742533301675,-1.1190457809001775,18.520000457763672,-1.2250005960470163,18.375,1.7142849357769168,17.975000381469727,-0.0396742533301675
7260,2001-11-16,19.09499931335449,19.19499969482422,18.899999618530273,19.149999618530273,860000.0,0.003415587197250769,3.0689537239220224,-0.0839698435393419,74.12583821563038,65.55065588102389,-0.7812849857890427,-1.109118649638301,-1.1629665167818608,0.19601349452515038,8.251097731248214,0.2950000762939453,0.2704732400739829,1.005499362945553,0.10850476671755871,1.9024939591735475,0.5570020648315577,1.4539966610595485,-1.586121588489192,92.56502360433743,30.93555575922342,0.4484972981139967,11,-0.7099990844726527,-0.947499275207516,-1.4199995994567836,-1.4699993133544886,0.7300014495849645,4,-0.02723218481874279,-1.2900739351618624,19.030000686645508,-1.1190457809001775,18.520000457763672,-1.2250005960470163,18.375,-0.02723218481874279
7261,2001-11-19,19.51000022888184,19.53499984741211,19.0,19.024999618530273,648400.0,0.021733486800238344,1.0,-8.818143986682808,78.12017285442576,66.8830089710738,-1.03729624284966,-1.435474095068951,-1.6256535032402901,-0.2269588078373026,8.015809462091777,0.5349998474121094,0.3719860356199085,1.317500305175784,0.26934115270857006,2.365659457642998,0.7934207289421771,1.841579881409391,-1.8325103070206517,98.3974598020027,30.573955374447806,0.5240795762336072,11,-0.8175001144409215,-1.1925001144409215,-1.8787503242492711,-1.8850002288818395,0.30999946594237926,0,-0.01588925998491153,3.0689537239220224,19.09499931335449,-1.2900739351618624,19.030000686645508,-1.1190457809001775,18.520000457763672,-0.01588925998491153
7262,2001-11-20,19.2549991607666,19.475000381469727,19.184999465942386,19.475000381469727,745200.0,-0.013070274993525866,1.636357331113853,-0.45361019348749076,74.44929232137756,67.59870529196948,-0.7007911422174722,-1.1160091276492317,-1.420672952769177,0.021620747161204434,8.149304131387332,0.3250007629394531,0.4607562590596217,0.9852492332458489,-0.13821111195501956,2.1087095784467174,0.42351906064541467,1.5469794058462831,-1.354608047839303,78.2100607086135,3.3688512368031525,0.5617301726004341,11,-0.5624990463256836,-0.9374990463256836,-1.6287493705749512,-1.6299991607666016,0.8200016021728516,1,0.009607965793525741,1.0,19.51000022888184,3.0689537239220224,19.09499931335449,-1.2900739351618624,19.030000686645508,0.009607965793525741
7263,2001-11-21,18.665000915527344,18.834999084472656,18.325000762939453,18.75,1813400.0,-0.030641302049050245,3.0000299195165008,0.3863573311138854,61.22178620894396,66.49469451074837,-0.062496405637705976,-0.4826290793390875,-0.8835854711408615,0.5958734397167618,7.895602584639365,0.9299983978271484,0.559226333258831,0.35200090408325124,-0.7618753232398987,1.4658771314064012,-0.20493720957832195,0.9089390177448244,-0.5684567544618666,28.099207425108926,-47.77584588682916,0.5569381136615741,11,0.02749919891357422,-0.3475008010864258,-1.0737509727478027,-1.0400009155273438,1.4599990844726562,2,0.04768279378481299,1.636357331113853,19.2549991607666,1.0,19.51000022888184,3.0689537239220224,19.09499931335449,0.04768279378481299
7264,2001-11-23,18.989999771118164,19.049999237060547,18.69499969482422,18.700000762939453,548200.0,0.017412206785398787,-1.366654586838073,-3.4117897854770667,63.63635068030334,65.67933913679515,-0.30514430112791047,-0.7628621691511057,-1.2515559360273585,0.25534216380716046,7.825544549281263,0.3849983215332031,0.5651580414203146,0.6237497329711914,-0.5136058290167824,1.7611052949591652,0.05507195197720449,1.1924275139651783,-0.7208409276910928,54.95863730083167,-22.50697923865033,0.5686777809939866,11,-0.2974996566772461,-0.6724996566772461,-1.432499885559082,-1.364999771118164,1.0750007629394496,4,0.03264880709352891,3.0000299195165008,18.665000915527344,1.636357331113853,19.2549991607666,1.0,19.51000022888184,0.03264880709352891
7265,2001-11-26,18.88500022888184,19.149999618530273,18.850000381469727,18.950000762939453,2072600.0,-0.005529201869502787,-3.4444256064651944,-0.22414053918955912,63.47827446773131,66.6029575740608,-0.14570583045949803,-0.630322947703295,-1.1876043482994056,0.33988956798767234,8.111867152428296,0.2999992370605469,0.5619271691421872,0.48075017929077646,-0.6733285478801427,1.6348289064616957,-0.09628918429468314,1.057789542876236,-0.5599994659423864,46.280982616317125,-34.166534543598566,0.5770393635854592,11,-0.13000011444092152,-0.5500001907348668,-1.4037504196167028,-1.2600002288818395,1.375,0,0.05401114352139258,-1.366654586838073,18.989999771118164,3.0000299195165008,18.665000915527344,1.636357331113853,19.2549991607666,0.05401114352139258
7266,2001-11-27,18.834999084472656,19.13500022888184,18.649999618530273,18.825000762939453,766200.0,-0.0026476644852094777,-1.694443267070761,-0.1538190674609081,57.89473128051228,66.36903882745105,0.04371185893360874,-0.5187064415971356,-1.118020522446109,0.3675031401591795,8.122235856007547,0.48500061035156605,0.5577043255393122,0.3747490882873521,-0.7467417940067165,1.4962399705814207,-0.1859963528596822,0.9354945294343864,-0.3647984313964834,44.347694844020296,-32.39396448796134,0.5607454411470336,11,0.05750083923339844,-0.45999908447265625,-1.409998893737793,-1.2099990844726562,1.710000991821289,1,0.052561811870909025,-3.4444256064651944,18.88500022888184,-1.366654586838073,18.989999771118164,3.0000299195165008,18.665000915527344,0.052561811870909025
7267,2001-11-28,18.540000915527344,18.915000915527344,18.46999931335449,18.899999618530273,748200.0,-0.015662234312955436,1.2820519090540254,-36.005913773368945,52.91829467589655,65.55147774346887,0.40742152082570016,-0.16481982956969432,-0.7980819572191358,0.6359356627750188,7.792212362200371,0.4450016021728551,0.535747199725563,0.03700084686279226,-1.0235917378578314,1.097593431583416,-0.4932954454975196,0.5672971392231041,0.9949989318847656,26.060660706482913,-45.91392184580268,0.5302962923603111,11,0.3899993896484375,-0.15000057220458984,-1.3150010108947754,-0.9150009155273438,1.9549999237060547,2,0.06903984444924549,-1.694443267070761,18.834999084472656,-3.4444256064651944,18.88500022888184,-1.366654586838073,18.989999771118164,0.06903984444924549
7268,2001-11-29,18.4950008392334,18.575000762939453,18.25,18.545000076293945,423000.0,-0.0024271884612614425,4.909071993341656,0.13888726999146989,53.055926773636955,64.32229638649534,0.501210064251282,-0.05116636055984358,-0.7099357298801259,0.6528806994067402,7.467106777645737,0.3250007629394531,0.5964887790947841,-0.05324926376342631,-1.0231774027081606,0.916678875181308,-0.5382133332357917,0.43171480570893905,1.0186989974975589,27.22232700870387,-41.0498216774391,0.48496406947236675,11,0.39749908447265625,0.02249908447265625,-1.27000093460083,-0.8700008392333984,1.7049999237060547,3,0.08542848618608367,1.2820519090540254,18.540000915527344,-1.694443267070761,18.834999084472656,-3.4444256064651944,18.88500022888184,0.08542848618608367
7269,2001-11-30,18.700000762939453,18.81999969482422,18.450000762939453,18.450000762939453,761400.0,0.01108407214944207,-1.959991455078125,-5.0000762951094835,53.35917866646168,62.01488976992104,0.2732076027696593,-0.19695656998561617,-0.8306382726528518,0.41913625932713927,7.415578196351358,0.3699989318847656,0.6187361225996781,0.10775060653686452,-0.8009873658529507,1.0164885789266798,-0.3466183796580431,0.5621195927317721,0.7631510803222668,50.00010596385784,-14.45626811288458,0.4543689861949078,11,0.19249916076660156,-0.18250083923339844,-1.5425009727478027,-1.0750007629394531,1.7199993133544922,4,0.07620316464824306,4.909071993341656,18.4950008392334,1.2820519090540254,18.540000915527344,-1.694443267070761,18.834999084472656,0.07620316464824306
7270,2001-12-03,18.165000915527344,18.4950008392334,18.0049991607666,18.25,922800.0,-0.028609616341428,-1.4197458768567095,-0.339996337890625,52.41117629773639,59.15833459695555,0.7402602794611681,0.3787256349613628,-0.21533618000837507,0.9357205299918903,7.9362984963459695,0.6950016021728516,0.6184899309652678,-0.44074926376342916,-1.3131702263626046,0.4316716988357463,-0.8769597450630187,-0.004538782463839652,1.2496248540039083,14.159433939970857,-50.79169936703465,0.4362104812995881,12,0.5749988555908203,0.35249900817871094,-1.058751106262207,-0.5400009155273438,1.8349990844726562,0,0.10459672572359513,-1.959991455078125,18.700000762939453,4.909071993341656,18.4950008392334,1.2820519090540254,18.540000915527344,0.10459672572359513
7271,2001-12-04,18.600000381469727,18.674999237060547,18.07999992370605,18.174999237060547,2372000.0,0.023947120507467057,1.0695669480702692,-5.0000673189121265,52.830195922061094,56.75621277480928,0.18171138005344645,0.007097128927345153,-0.6123246346616895,0.4801772167971521,8.349780817112919,0.5949993133544957,0.5700974533491703,-0.045749855041503196,-0.831693536381799,0.7401938262987926,-0.4387216957116493,0.3472219856286429,0.7300477915356467,65.38462344609026,2.333810275347176,0.39297184067014773,12,-0.022500991821289062,-0.08250045776367188,-1.4937505722045898,-0.9750003814697266,1.5200004577636719,1,0.08924730179392304,-1.4197458768567095,18.165000915527344,-1.959991455078125,18.700000762939453,4.909071993341656,18.4950008392334,0.08924730179392304
7272,2001-12-05,18.959999084472656,19.0,18.600000381469727,18.600000381469727,1182200.0,0.01935476858170282,-1.2222281091219278,0.8470534908873859,55.250586772179425,56.09274617072433,-0.2509207172286061,-0.31427743773971173,-0.9309573382315435,0.10471291816919859,8.611901872488973,0.39999961853027344,0.4921942721513304,0.27949886322021555,-0.4969627989508645,1.0559605253912956,-0.10873196786532446,0.6677296943057556,0.2905461477983913,95.97981087552022,33.53802969650223,0.38823083108554035,12,-0.38249969482421875,-0.44249916076660156,-1.472498893737793,-1.3349990844726562,1.1600017547607422,2,0.08359710276143062,1.0695669480702692,18.600000381469727,-1.4197458768567095,18.165000915527344,-1.959991455078125,18.700000762939453,0.08359710276143062
7273,2001-12-06,19.0,19.06999969482422,18.850000381469727,18.959999084472656,635400.0,0.0021097530305316248,1.4444326707074133,0.11111405456096385,49.59676447651164,54.53279214808081,-0.2664217886016509,-0.31655878844829033,-0.9237612736167549,0.04533021342727395,8.840785149190593,0.2199993133544922,0.3494185233795335,0.2852498054504409,-0.48372343476086854,1.0542230456617503,-0.09923681465521383,0.6697364255560956,0.17581246798077999,93.42726199793326,33.35655245251542,0.384486620105655,12,-0.4225006103515625,-0.4825000762939453,-1.3274998664855957,-1.375,1.1000003814697266,3,0.07868425469649476,-1.2222281091219278,18.959999084472656,1.0695669480702692,18.600000381469727,-1.4197458768567095,18.165000915527344,0.07868425469649476
7274,2001-12-07,18.725000381469727,19.0,18.71500015258789,18.850000381469727,997200.0,-0.014473664133172304,-2.9310199679040276,-3.1249284760633227,45.292630250673454,52.512165012852165,-0.03683950794556168,-0.00520310732757423,-0.6271595386546736,0.29404265245139527,8.928194832651325,0.2849998474121094,0.21964319330509952,-0.012999820709229226,-0.7515995681298939,0.7255999267114355,-0.3822996944195616,0.3563000530011031,0.3805632880782035,67.60571452109455,11.164261127100005,0.3692998737103318,12,-0.1550006866455078,-0.20750045776367188,-1.043750286102295,-1.1000003814697266,0.9449996948242188,4,0.07877171436158625,1.4444326707074133,19.0,-1.2222281091219278,18.959999084472656,1.0695669480702692,18.600000381469727,0.07877171436158625
7275,2001-12-10,18.53499984741211,18.850000381469727,18.450000762939453,18.825000762939453,505400.0,-0.010146890797697483,1.3529378765609397,2.32000732421875,36.84208629667665,50.172982236870425,0.10984359785168962,0.20267047404945515,-0.4342442798945356,0.4590188846856478,8.837498194408225,0.39999961853027344,0.17494386526220396,-0.2077503204345703,-0.9394706633446361,0.5239700224754955,-0.5736104918896032,0.1581098510204626,0.5349998474121094,45.95959887871013,-4.960940278933052,0.36586017145503275,12,0.0024995803833007812,0.020000457763671875,-0.807499885559082,-0.9099998474121094,1.3899993896484375,0,0.10169950064202582,-2.9310199679040276,18.725000381469727,1.4444326707074133,19.0,-1.2222281091219278,18.959999084472656,0.10169950064202582
7276,2001-12-11,18.93000030517578,19.049999237060547,18.5,18.530000686645508,1098000.0,0.021311058053168574,-1.3912958747455146,-1.3793046749625109,45.77374205373819,49.37914305663061,-0.3020249096906866,-0.12344444899616391,-0.7978238620927627,0.04183532709032889,9.252717807069914,0.5499992370605469,0.09673002435180678,0.13950014114379883,-0.5001117926540459,0.7791120749416436,-0.18030582575512355,0.4593061080427212,-0.9250011444091797,77.41941438143347,28.71357884608699,0.31980596689892304,12,-0.3925008773803711,-0.375,-1.0975003242492676,-1.3050003051757812,1.1949996948242188,1,0.056524018889300365,1.3529378765609397,18.53499984741211,-2.9310199679040276,18.725000381469727,1.4444326707074133,19.0,0.056524018889300365
7277,2001-12-12,18.78499984741211,18.94499969482422,18.75,18.80500030517578,744000.0,-0.007659823318863168,-3.333319204848896,-0.05000119209403238,51.7646913627342,49.23567245541919,-0.13255631460021533,0.05675704558620254,-0.6406540590012355,0.16518102818660907,9.503891432221506,0.19499969482421875,0.019075141232313797,-0.026000308990479226,-0.6350938799279291,0.5830932619469706,-0.33054709445920594,0.2785464764782475,-0.7591006851196305,54.03220348368599,2.6074172663172703,0.3045467854687253,12,-0.24750041961669922,-0.22999954223632812,-0.8887500762939453,-1.1599998474121094,1.4850006103515625,2,0.07106739433938314,-1.3912958747455146,18.93000030517578,1.3529378765609397,18.53499984741211,-2.9310199679040276,18.725000381469727,0.07106739433938314
7278,2001-12-13,18.450000762939453,18.825000762939453,18.440000534057614,18.725000381469727,681800.0,-0.017833329102677986,-1.610170368215136,13.74966622162884,42.08212119669698,47.98266606988979,0.21835006624852937,0.40711609584687736,-0.28922918605685766,0.4793114232779274,9.434804940981262,0.3850002288818395,-0.03514846690352513,-0.35749940872192454,-0.9743881875495575,0.2593893701057084,-0.6659437981357428,-0.049055019308106296,-0.4036195991516145,1.6393852696095657,-47.30027444953802,0.3084443894138168,12,0.08749866485595703,0.24249935150146484,-0.5375008583068848,-0.8250007629394531,2.0549983978271484,3,0.09051490554127661,-3.333319204848896,18.78499984741211,-1.3912958747455146,18.93000030517578,1.3529378765609397,18.53499984741211,0.09051490554127661
7279,2001-12-14,18.274999618530273,18.5,18.020000457763672,18.350000381469727,1083000.0,-0.009485156486318647,1.55999755859375,0.27273042537401426,41.235622261611496,46.74093784365368,0.36512128213485084,0.5508991913891101,-0.08837499545600025,0.6370843773651202,8.88321650684156,0.4799995422363281,-0.05254465751918502,-0.4947504997253418,-1.145769121033986,0.1562681215833024,-0.8202598103796639,-0.1692411890710197,0.7749996185302734,24.757229415424728,-23.505891422151418,0.3255093106543225,12,0.2700004577636719,0.41750049591064453,-0.34999942779541016,-0.6499996185302734,2.25,4,0.09986324492663523,-1.610170368215136,18.450000762939453,-3.333319204848896,18.78499984741211,-1.3912958747455146,18.93000030517578,0.09986324492663523
7280,2001-12-17,18.575000762939453,18.665000915527344,18.299999237060547,18.399999618530273,631800.0,0.01641593163728383,1.0563390875926135,-2.3333248563145315,46.51476738014128,46.039223561218144,0.1446011062514181,0.22128922731284817,-0.3799422674023951,0.3226221789987207,8.07151829730451,0.3900012969970703,-0.06013458748308764,-0.16874942779541158,-0.8064740446526812,0.4689751890618581,-0.4876117362240464,0.15011288063322326,0.4543984985351557,53.88358863441083,4.913476316052517,0.31886230842863533,12,-0.030000686645507812,0.11749935150146484,-0.6412506103515625,-0.9500007629394531,2.3899993896484375,0,0.05895016249685536,1.55999755859375,18.274999618530273,-1.610170368215136,18.450000762939453,-3.333319204848896,18.78499984741211,0.05895016249685536
7281,2001-12-18,19.200000762939453,19.209999084472656,18.575000762939453,18.575000762939453,489600.0,0.03364737412269658,-1.03199462890625,3.5714052162919203,58.128074189259664,46.35894438533817,-0.4317405102451559,-0.4512623995606333,-0.9708575095158878,-0.3135908394097733,6.4257821432126185,0.6349983215332031,-0.06900176362735166,0.4717505455017097,-0.0991233447522255,1.042624435755645,0.1863136003747421,0.7571874906286773,-1.1800003051757812,99.15980394356806,45.33822459308378,0.28543694512696693,12,-0.5850009918212891,-0.5075006484985352,-1.2312507629394531,-1.5750007629394531,1.689998626708988,1,0.037760335693346025,1.0563390875926135,18.575000762939453,1.55999755859375,18.274999618530273,-1.610170368215136,18.450000762939453,0.037760335693346025
7282,2001-12-19,19.440000534057614,19.600000381469727,18.924999237060547,19.13500022888184,1098000.0,0.012499987582365923,1.160003662109375,0.48800048828123865,61.10457647009248,47.6375901624027,-0.666590841878719,-0.7132609546583701,-1.1752152086167875,-0.5580930762059957,4.912121730737253,0.6750011444091797,-0.023682641799027238,0.7025002479553173,0.09113016764314708,1.3138703282674875,0.3968152077992322,1.0081852881114024,-1.3962001037597638,89.87342688999524,31.33694562657972,0.3056850401560848,12,-0.6300001144409144,-0.6525001525878871,-1.4712505340576136,-1.8150005340576136,1.3599987030029332,2,0.03523659707428051,-1.03199462890625,19.200000762939453,1.0563390875926135,18.575000762939453,1.55999755859375,18.274999618530273,0.03523659707428051
7283,2001-12-20,19.55500030517578,19.875,19.3700008392334,19.440000534057614,721600.0,0.005915625923810897,-2.9607907669062703,0.37704805263028285,60.26409789069727,49.30108656684979,-0.7762115892651273,-0.7991376956750109,-1.2710385672427549,-0.6828003104932563,5.299648643188038,0.5049991607666016,-0.0047095792701341566,0.7730000495910652,0.06234894583932871,1.4836511533428016,0.41767449771519694,1.1283256014669334,-1.4489518768310568,82.74933834008189,22.17746004104312,0.35532555187586906,12,-0.6075000762939453,-0.6150007247924805,-1.5862503051757812,-1.9300003051757812,1.6800003051757777,3,0.036563545969295896,1.160003662109375,19.440000534057614,-1.03199462890625,19.200000762939453,1.0563390875926135,18.575000762939453,0.036563545969295896
7284,2001-12-21,19.61000061035156,19.850000381469727,19.489999771118164,19.850000381469727,997000.0,0.0028125954649675933,2.000007947293549,-2.0869586850877875,69.60650144254507,52.941577138612956,-0.7738514398498921,-0.8488273312836192,-1.321302162860757,-0.7487238526514552,5.352126839063014,0.3600006103515625,-0.022578998293781183,0.7970003128051708,-0.0006237175435508391,1.5946243431538925,0.39818829763081,1.1958123279795316,-1.3978150877075173,83.17465007738359,16.04073177841461,0.39881201517436077,12,-0.662500381469723,-0.6700010299682582,-1.573750495910641,-2.1475009918212855,1.784999847412113,4,0.04563990426102271,-2.9607907669062703,19.55500030517578,1.160003662109375,19.440000534057614,-1.03199462890625,19.200000762939453,0.04563990426102271
7285,2001-12-24,19.905000686645508,20.075000762939453,19.649999618530273,19.649999618530273,560800.0,0.01504334865437107,-2.333328346821847,-1.0625054637642994,68.40619992876367,55.45629468028245,-0.9544507109364062,-1.120965958854839,-1.5954671726942422,-1.0500088829501308,5.361393737498112,0.4650001525878942,-0.0060349306127776,1.0410003662109375,0.10547571650450749,1.9765250159173675,0.5732380413577225,1.5087626910641525,-1.5930462953601072,88.66666158040366,20.43111443588616,0.4677623248532155,12,-0.8575000762939453,-0.8650007247924805,-1.673750400543213,-2.5550003051757812,1.6499996185302734,0,0.031147898040552624,2.000007947293549,19.61000061035156,-2.9607907669062703,19.55500030517578,1.160003662109375,19.440000534057614,0.031147898040552624
7286,2001-12-26,19.825000762939453,20.09499931335449,19.69499969482422,19.780000686645508,607200.0,-0.0040190867091869364,-2.720891033773021,0.1764701482489865,63.24656706792024,56.73205864752534,-0.8204197811672458,-1.0150361776833172,-1.4920695728373339,-0.9786591334452837,5.771681512465513,0.3999996185302699,0.054256149463892456,0.9115003585815415,-0.11764398412860899,1.940644701291692,0.3969281872264645,1.4260725299366186,-1.37200266192173,76.92320232403104,11.69326758927835,0.5145721713550759,12,-0.7675008773803711,-0.7750015258789062,-1.5587506294250488,-2.4875011444091797,1.5249996185302734,2,0.057503119585222695,-2.333328346821847,19.905000686645508,2.000007947293549,19.61000061035156,-2.9607907669062703,19.55500030517578,0.057503119585222695
7287,2001-12-27,19.81999969482422,20.125,19.7450008392334,20.01000022888184,586000.0,-0.0002522606770630764,-1.2353007175033799,-4.222226931717113,62.69348053561601,59.022209685183014,-0.7299237384987336,-0.9583596070360834,-1.4642136917921391,-0.9867362762395544,6.560312098650724,0.37999916076660156,0.17401583447304247,0.8424993515014663,-0.24631701432526043,1.931315717328193,0.2980911685881047,1.3869075344148278,-1.202801472572819,59.60256368151538,-1.9754775821738804,0.5444081829133629,12,-0.7474994659423828,-0.755000114440918,-1.3149995803833008,-2.5699996948242188,1.1849994659423828,3,0.05398585828957603,-2.720891033773021,19.825000762939453,-2.333328346821847,19.905000686645508,2.000007947293549,19.61000061035156,0.05398585828957603
7288,2001-12-28,20.075000762939453,20.149999618530273,19.809999465942386,19.864999771118164,558000.0,0.012865846218041321,-1.1249903142937432,-1.105265271294463,71.02801183861597,62.33247519373906,-0.8159875620869137,-1.1477685540846956,-1.6705202502281615,-1.250830914915845,7.14681788605207,0.3400001525878871,0.23808004651509052,1.018500423431398,-0.14932315142950614,2.186323998292302,0.4345886360009459,1.60241221086185,-1.2768663273582206,88.6365344045314,26.67169838774072,0.5839117874304515,12,-0.850001335144043,-0.9975013732910156,-1.5700006484985352,-2.892500877380371,0.7599983215332031,4,0.036114492979722135,-1.2353007175033799,19.81999969482422,-2.720891033773021,19.825000762939453,-2.333328346821847,19.905000686645508,0.036114492979722135
7289,2001-12-31,20.125,20.524999618530273,20.0,20.0,863600.0,0.002490621925795855,-7.399993896484375,0.5952352839665398,75.89573835431415,65.59702752420272,-0.6436541236807294,-1.1442003879554683,-1.6687892978933263,-1.3110825226154432,8.167408166233258,0.5249996185302734,0.2932389343229076,0.9972496986389174,-0.2501623566601481,2.244661753937983,0.3735436709893847,1.6209557262884502,-1.1376044388059015,54.28575788225446,-9.302785921533044,0.623706027649533,12,-0.5749998092651367,-0.8600006103515625,-1.619999885559082,-3.0124998092651367,0.7199993133544886,0,0.05515530983113326,-1.1249903142937432,20.075000762939453,-1.2353007175033799,19.81999969482422,-2.720891033773021,19.825000762939453,0.05515530983113326
7290,2002-01-02,20.065000534057614,20.07999992370605,19.649999618530273,20.0,924800.0,-0.002981339922603077,8.052703435260707,0.5200042724609091,70.74952804497285,66.99941128594863,-0.39121128724004706,-0.9850640836654172,-1.551370990652103,-1.2622674003417096,8.43785120780221,0.47500038146972656,0.4228799622171664,0.8422502517700146,-0.38568997143189065,2.0701904749719198,0.22828014016906195,1.4562203633709672,-0.8315883236897257,47.42867606026745,-13.815078706952349,0.6139701116009524,1,-0.3400011062622035,-0.8000011444091761,-1.5600004196166957,-3.0025005340576136,1.2600002288818395,2,0.06628456956423023,-7.399993896484375,20.125,-1.1249903142937432,20.075000762939453,-1.2353007175033799,19.81999969482422,0.06628456956423023
7291,2002-01-03,20.26000022888184,20.36000061035156,19.924999237060547,19.950000762939453,994600.0,0.009718399682733248,-1.4166573948978582,4.76918336805689,76.48113917609436,68.70791825328217,-0.46940003077630266,-1.106031060820822,-1.6917885248288442,-1.4655150299960447,9.209970158019813,0.4350013732910121,0.5895110000795079,0.9542499542236378,-0.31999010404159733,2.228490012488873,0.3171299250910202,1.5913699833562553,-0.8199340332079714,69.71435546875041,7.246158754546862,0.6371200291326183,1,-0.31250000000000355,-0.995000839233402,-1.7150001525878942,-3.235000610351566,1.5300006866455043,3,0.06391905536347631,8.052703435260707,20.065000534057614,-7.399993896484375,20.125,-1.1249903142937432,20.075000762939453,0.06391905536347631
7292,2002-01-04,20.545000076293945,20.68000030517578,20.13500022888184,20.13999938964844,696800.0,0.014067119654116444,-1.6265126689616465,1.3064560786074837,88.29976937491315,71.8229928626395,-0.6494707399328306,-1.3346251438349555,-1.9261509279289726,-1.7581473070884144,10.22489606868775,0.5450000762939418,0.7350210134531885,1.1599997520446763,-0.21673180662704894,2.5367313107164016,0.47163397270881546,1.8483655313805372,-0.9313445329630525,86.89319039956149,16.039436037050194,0.6883657793358623,1,-0.46000003814697266,-1.202500343322754,-1.911250114440918,-3.6324996948242188,0.9699993133544957,4,0.03918229750238056,-1.4166573948978582,20.26000022888184,8.052703435260707,20.065000534057614,-7.399993896484375,20.125,0.03918229750238056
7293,2002-01-07,20.4950008392334,20.614999771118164,20.434999465942386,20.450000762939453,878400.0,-0.0024336450170296953,-3.799837245378383,0.11111111111111209,92.52874907190325,74.3699092659015,-0.505241597975278,-1.2299412434706127,-1.827952625470175,-1.714472185459364,11.174570932342084,0.1800003051757777,0.7872989303096425,1.0352504730224616,-0.4139036174498649,2.484404563494788,0.31067342778629836,1.759827518258625,-0.6894032387704243,82.03889877540892,5.133065727020124,0.724577045236163,1,-0.3300008773803711,-1.152501106262207,-1.8350005149841309,-3.6025009155273438,0.9849987030029297,0,0.024884035162219487,-1.6265126689616465,20.545000076293945,-1.4166573948978582,20.26000022888184,8.052703435260707,20.065000534057614,0.024884035162219487
7294,2002-01-08,20.200000762939453,20.3799991607666,20.075000762939453,20.350000381469727,973600.0,-0.01439375770745177,1.9047856928764113,-3.333319204848896,81.19002467472552,75.79033423767504,-0.131586441284945,-0.8630194433472838,-1.4912173902594859,-1.425100920302416,12.139534467791957,0.4200000762939453,0.8031473454821736,0.66650037765503,-0.7753228685887734,2.1083236238988334,-0.05441124546687348,1.3874120007769335,-0.23701067562817357,53.39813376245562,-25.328481273862657,0.7209116231219017,1,-0.03500080108642578,-0.8575010299682617,-1.4950008392333984,-3.3075008392333984,1.1749992370605469,1,0.031435559284642256,-3.799837245378383,20.4950008392334,-1.6265126689616465,20.545000076293945,-1.4166573948978582,20.26000022888184,0.031435559284642256
7295,2002-01-09,20.420000076293945,20.575000762939453,20.299999237060547,20.299999237060547,1592600.0,0.010891054705211678,-3.5833267106413413,-0.8000076294139339,77.72727154503113,77.39930140179848,-0.3026807439435615,-0.9850632064907359,-1.672512253703058,-1.6527801685915051,13.037772451772339,0.375,0.8260320909505054,0.7922496795654297,-0.6209046781208869,2.2054040372517463,0.0856725007222714,1.498826858408588,-0.3449993133544922,65.56293231069276,-10.142013274213355,0.7065771788431585,1,-0.25500011444091797,-1.077500343322754,-1.7150001525878906,-3.5275001525878906,1.764999389648441,2,0.020812891061344096,1.9047856928764113,20.200000762939453,-3.799837245378383,20.4950008392334,-1.6265126689616465,20.545000076293945,0.020812891061344096
7296,2002-01-10,20.0,20.475000381469727,19.899999618530273,20.475000381469727,1279800.0,-0.02056807417848805,1.4210538996213413,-3.9583088293729634,61.76469881111234,77.29610343240917,0.16176480866716147,-0.5067738558010006,-1.2046726204354101,-1.2444173212241694,14.015568127008393,0.5750007629394531,0.8016830083383653,0.3187496185302727,-1.0638676168610068,1.7013668539215523,-0.37255899916536706,1.0100582362259125,0.6800003051757812,12.820550440768319,-58.56852271114087,0.6913086176956391,1,0.16499996185302734,-0.6499996185302734,-1.3712501525878906,-3.1075000762939453,1.9750003814697266,3,0.06625003814697261,-3.5833267106413413,20.420000076293945,1.9047856928764113,20.200000762939453,-3.799837245378383,20.4950008392334,0.06625003814697261
7297,2002-01-11,20.1200008392334,20.149999618530273,19.600000381469727,19.625,1734000.0,0.006000041961669922,-1.0183455415294485,-1.0421061930556503,61.844873791112924,76.27575476046441,0.09922940636402444,-0.5498213166719523,-1.2734859746584526,-1.3753959114612186,14.844375127667309,0.5499992370605469,0.7678381922518334,0.3720004081726067,-0.956264788484166,1.7002656048293794,-0.2921321901557796,1.036133006500993,0.544399452209472,51.23160300064643,-17.947149577924648,0.6641325983283859,1,0.01999950408935547,-0.7700004577636719,-1.5725011825561523,-3.2275009155273438,2.039999008178711,4,0.08300198840138684,1.4210538996213413,20.0,-3.5833267106413413,20.420000076293945,1.9047856928764113,20.200000762939453,0.08300198840138684
7298,2002-01-14,20.1200008392334,20.299999237060547,20.0,20.075000762939453,1009800.0,0.0,-2.0768899713410995,0.09090909090909091,60.94421127857036,74.61447397427065,0.11877434320457425,-0.4408993445735554,-1.2181805342247145,-1.3881616540679076,15.276183815978122,0.2999992370605469,0.7683392361632642,0.2885004043579116,-0.8986683822567088,1.475669190972532,-0.3050839889493986,0.8820847976652217,0.5018234558105448,53.33335941672323,-13.493582266481972,0.5935843933073106,1,0.01999950408935547,-0.7700004577636719,-1.5725011825561523,-2.4150009155273438,2.2549991607666016,0,0.0693339210848758,-1.0183455415294485,20.1200008392334,1.4210538996213413,20.0,-3.5833267106413413,20.420000076293945,0.0693339210848758
7299,2002-01-15,20.100000381469727,20.25,19.950000762939453,20.049999237060547,1650200.0,-0.0009940584954982734,-1.400012207124383,1.1111346585851736,54.7445174176638,72.8361394601252,0.15070378870229817,-0.29214240969966454,-1.1493814718141522,-1.3834082320129397,14.997154789439707,0.2999992370605469,0.7738942706930878,0.17724990844726562,-0.760538334778964,1.1150381516734953,-0.2916442131658492,0.6461440300603805,0.48095095703124713,51.2820312179052,-12.254307797300342,0.4688941216131143,1,0.039999961853027344,-0.75,-1.5525007247924805,-1.9925003051757812,2.3500003814697266,1,0.06865667336199799,-2.0768899713410995,20.1200008392334,-1.0183455415294485,20.1200008392334,1.4210538996213413,20.0,0.06865667336199799
7300,2002-01-16,19.670000076293945,20.0,19.6299991607666,19.924999237060547,781800.0,-0.02139304960273536,-1.2089536942671533,-5.099866488651536,46.777533422210745,69.5357388208048,0.5797475393757843,0.23620923802101146,-0.676990950267534,-0.9741842759039834,14.958428239658783,0.470001220703125,0.7171825827012697,-0.30750036239624023,-1.013098213507142,0.39809748871466155,-0.6602992879516911,0.04529856315921066,0.8717132239257772,7.999965122767858,-51.61882586379343,0.3527989255554506,1,0.4700002670288086,-0.31999969482421875,-1.1262502670288086,-1.5625,2.875,2,0.08668021947599791,-1.400012207124383,20.100000381469727,-2.0768899713410995,20.1200008392334,-1.0183455415294485,20.1200008392334,0.08668021947599791
7301,2002-01-17,19.924999237060547,19.979999542236328,19.43000030517578,19.625,793600.0,0.012963861707043112,1.6829241061044482,-1.1764714682144914,51.97739341831515,65.49991927007169,0.30422348797660703,0.040380370030558055,-0.8827001458458774,-1.2462129846409162,15.83998892850505,0.5499992370605469,0.645226756503277,-0.08875112533569407,-0.6934422681767742,0.5159400175053861,-0.39109669675623593,0.2135944460848478,0.5790455464091764,56.896498805165194,-2.611804951792834,0.30234557142054036,1,0.09750080108642578,-0.5749988555908203,-1.3787493705749512,-1.7649993896484375,3.1100006103515625,3,0.1134253608742044,-1.2089536942671533,19.670000076293945,-1.400012207124383,20.100000381469727,-2.0768899713410995,20.1200008392334,0.1134253608742044
7302,2002-01-18,20.125,20.4950008392334,19.899999618530273,19.924999237060547,1204400.0,0.010037679829239421,-3.760009765625,0.6666709052299633,50.96152435392195,60.88133874585155,0.042890826155243644,-0.11138127003199116,-1.0450613031811926,-1.4660853306992223,16.090646750641096,0.595001220703125,0.6089176435111625,0.07699966430664062,-0.4652316806736536,0.6192310092869349,-0.1941160081835065,0.34811533679678774,-0.6949996948242188,65.25815458291768,9.044651758784369,0.2711156724901463,1,-0.12249946594238281,-0.7749996185302734,-1.5787501335144043,-1.807499885559082,3.110000610351559,4,0.09192548479352669,1.6829241061044482,19.924999237060547,-1.2089536942671533,19.670000076293945,-1.400012207124383,20.100000381469727,0.09192548479352669
7303,2002-01-22,20.270000457763672,20.424999237060547,20.20499992370605,20.325000762939453,646600.0,0.007204991690120233,-1.3783533002040833,-0.27500047683533924,52.690175773343256,57.714688867920174,-0.15352740748883065,-0.21088120171439328,-1.1515731231712643,-1.6319126317384587,15.94472854884711,0.2999992370605469,0.5386403370994906,0.18625011444091655,-0.31158609043917807,0.6840863193210112,-0.06266798799913076,0.43516821688096385,-0.8400001525878906,78.87321421215795,21.489888372818804,0.24891810244004708,1,-0.2674999237060547,-0.9200000762939453,-1.7237505912780762,-1.952500343322754,3.145000457763672,1,0.09324121099980265,-3.760009765625,20.125,1.6829241061044482,19.924999237060547,-1.2089536942671533,19.670000076293945,0.09324121099980265
7304,2002-01-23,20.5049991607666,20.540000915527344,20.270000457763672,20.270000457763672,713000.0,0.011593423665312352,-1.2978889186491027,-4.2726799833541405,57.66548415437972,55.48560138007002,-0.3807524913244116,-0.39567753474230827,-1.342785835107282,-1.8884991814964316,15.861714577773173,0.2700004577636719,0.4093851561780468,0.376498889923095,-0.10258023751993406,0.855578017366124,0.13695932620158047,0.6160384536446095,-1.0536988449096683,96.84669049419205,36.625993618335315,0.23953956372151422,1,-0.5199985504150391,-1.154998779296875,-1.8899993896484375,-2.1874990463256836,2.7450008392333984,2,0.0911973136195674,-1.3783533002040833,20.270000457763672,-3.760009765625,20.125,1.6829241061044482,19.924999237060547,0.0911973136195674
7305,2002-01-24,20.524999618530273,20.600000381469727,20.364999771118164,20.399999618530273,952800.0,0.0009753942249330905,-1.4102664423490747,0.5319178293441119,54.9165012923261,54.72469054464933,-0.4294541318803411,-0.3866725575995247,-1.323667958089949,-1.9347409833624454,15.476437977463286,0.2350006103515625,0.2696761346930998,0.3654994010925279,-0.132548278715948,0.8635470809010037,0.11647556118829172,0.614523240996764,-1.0301512786865246,93.58967879925075,33.14182038651906,0.24902383990423735,1,-0.5099992752075195,-1.0349998474121094,-1.9062495231628418,-2.2074995040893555,2.9500007629394567,3,0.09378812083734522,-1.2978889186491027,20.5049991607666,-1.3783533002040833,20.270000457763672,-3.760009765625,20.125,0.09378812083734522
7306,2002-01-25,20.96500015258789,20.9950008392334,20.424999237060547,20.530000686645508,1338600.0,0.021437298038260444,1.3030328718456552,3.4799957275390625,57.36842140486581,54.22730694617743,-0.8025732332998352,-0.7767105223797373,-1.7036401391658629,-2.3947787223529104,15.273383148780317,0.5700016021728516,0.1952970878091591,0.748499965667726,0.15908367742466112,1.337916253910791,0.4537918215461936,1.0432081097892585,-1.4038426902465844,97.26021431955631,38.49864712771,0.29470814412153157,1,-0.7524995803833008,-1.1799993515014648,-2.346250057220459,-2.6475000381469727,1.850000381469723,4,0.07536369721948333,-1.4102664423490747,20.524999618530273,-1.2978889186491027,20.5049991607666,-1.3783533002040833,20.270000457763672,0.07536369721948333
7307,2002-01-28,20.88999938964844,21.0,20.700000762939453,20.850000381469727,801000.0,-0.0035774272546423846,1.307684407438653,0.09195185583058278,56.86953544979239,53.77456518742432,-0.6781796177822486,-0.6508050386847977,-1.5811400402037883,-2.333828360902679,15.015722844652018,0.2999992370605469,0.1256256339461217,0.6199992179870648,-0.010681030052030138,1.2506794660261598,0.30465909396751556,0.9353393420066141,-1.2141344571557688,86.16344656665335,29.092730702889924,0.3153401240195478,1,-0.6749992370605504,-0.9274997711181676,-2.2362494468689,-2.572499275207523,2.44000053405761,0,0.10268073338607064,1.3030328718456552,20.96500015258789,-1.4102664423490747,20.524999618530273,-1.2978889186491027,20.5049991607666,0.10268073338607064
7308,2002-01-29,20.799999237060547,20.88999938964844,20.575000762939453,20.76499938964844,798400.0,-0.004308288904617763,1.9302177037312398,0.8750178818366557,61.23591813408579,54.49583193369343,-0.5381724552856681,-0.530925755443608,-1.448381541133891,-2.2582252484680545,14.602845131700285,0.3149986267089879,0.1261391307978741,0.49374914169311523,-0.17210078340298196,1.1595990667892124,0.16082417914506664,0.8266741042411638,-0.9917207978171412,72.6026180336007,14.444928744294728,0.3329249625480477,1,-0.5849990844726562,-0.6149988174438477,-2.001248836517334,-2.4499988555908203,2.7250003814697266,1,0.11706737800991984,1.307684407438653,20.88999938964844,1.3030328718456552,20.96500015258789,-1.4102664423490747,20.524999618530273,0.11706737800991984
7309,2002-01-30,21.23500061035156,21.25,20.600000381469727,20.725000381469727,866000.0,0.020913528329171482,1.407410416261943,14.571498637603558,64.12477282088199,56.42330297799023,-0.8886989635773084,-0.9259803682948125,-1.8511295766404174,-2.7011687022189186,13.799371661029273,0.6499996185302734,0.13102269646307008,0.8732504844665492,0.09539074371656753,1.6511102252165308,0.48432061409155835,1.26218035484154,-1.3075500150324935,98.3051541503676,39.387033273680466,0.3889298703749901,1,-0.8950004577636683,-0.8950004577636683,-2.2912507057189906,-2.7475004196166957,2.3850002288818395,2,0.10266071309237845,1.9302177037312398,20.799999237060547,1.307684407438653,20.88999938964844,1.3030328718456552,20.96500015258789,0.10266071309237845
7310,2002-01-31,21.395000457763672,21.40999984741211,21.01000022888184,21.024999618530273,1044200.0,0.007534722995680809,-1.0000000000000178,0.7254915160422958,76.5713986767016,59.155970228922065,-0.8697371033547014,-1.0342580377852926,-1.9784473007057848,-2.868580218636705,13.85754174869391,0.3999996185302699,0.14725565655350437,0.9667503356933587,0.07643242966169694,1.8570682417250204,0.5215913826775278,1.4119092887091895,-1.308843933882894,98.47722026861648,32.334795109904206,0.4451589530158314,1,-0.7400007247924805,-0.9750003814697266,-2.4512505531311035,-2.9075002670288086,2.2049999237060582,3,0.0867024773333529,1.407410416261943,21.23500061035156,1.9302177037312398,20.799999237060547,1.307684407438653,20.88999938964844,0.0867024773333529
7311,2002-02-01,21.55500030517578,21.725000381469727,21.450000762939453,21.489999771118164,897400.0,0.007478375507771862,-2.7931361071282934,0.17567672060498898,76.92303838526111,62.04058289907086,-0.8651898476711075,-1.1512926782166417,-2.116610744750872,-3.0341785376239514,13.650551050180521,0.3299999237060547,0.19407265512029426,1.06200017929077,0.043996967193368874,2.0800033913881713,0.5529985732420677,1.5710017853394724,-1.2835057160006187,85.21737976650728,16.47878280624343,0.5090016060487008,2,-0.5900001525878906,-0.9774999618530273,-2.5112500190734863,-2.9674997329711914,2.10000038146973,4,0.08907446296036103,-1.0000000000000178,21.395000457763672,1.407410416261943,21.23500061035156,1.9302177037312398,20.799999237060547,0.08907446296036103
7312,2002-02-04,21.350000381469727,21.625,21.325000762939453,21.55500030517578,756800.0,-0.009510550721580358,-1.352942936428983,-3.1538190674608995,71.42854294653847,64.12262369609255,-0.5231663031388507,-0.9306045179998002,-1.8834856110539704,-2.835227641583657,12.873803688740978,0.2999992370605469,0.29936431281487685,0.816750240325927,-0.27116560712648763,1.9046660877783417,0.2727923165997197,1.3607081640521344,-0.8459448655274322,67.39129353110057,-3.159809566303082,0.5439579237262075,2,-0.35249996185302734,-0.7725000381469727,-2.296250820159912,-2.752500534057617,1.9699993133544922,0,0.06861827289986389,-2.7931361071282934,21.55500030517578,-1.0000000000000178,21.395000457763672,1.407410416261943,21.23500061035156,0.06861827289986389
7313,2002-02-05,21.0049991607666,21.524999618530273,20.825000762939453,21.299999237060547,852400.0,-0.016159307472545126,-1.1374112933050287,1.4390252979651839,64.16271964334112,64.84453875042159,-0.07033802879549711,-0.5749125339175407,-1.4947679269052259,-2.4958681057219323,11.65831384325297,0.6999988555908203,0.37178531938246806,0.446249103546144,-0.6616168817869728,1.5541150888792608,-0.10768388912041615,1.0001820962127042,-0.30559246633991677,35.99989149305556,-35.46065788356354,0.5539329926665592,2,0.04000091552734375,-0.42749881744384766,-1.9362492561340332,-2.3924989700317383,2.2450008392333984,1,0.11068797218912119,-1.352942936428983,21.350000381469727,-2.7931361071282934,21.55500030517578,-1.0000000000000178,21.395000457763672,0.11068797218912119
7314,2002-02-06,20.834999084472656,21.075000762939453,20.81999969482422,20.924999237060547,981400.0,-0.00809331507194122,-3.250055631496964,0.3050851841075874,69.8466389435315,66.50344293388886,0.1691871161537044,-0.374080066015928,-1.2926027515941882,-2.32896291736499,11.20968916719593,0.2550010681152344,0.43673700720248476,0.2444991111755357,-0.8564521303873143,1.3454503527383856,-0.3059765096058875,0.7949747319569589,0.8900012969970703,1.657389863872315,-74.61539909137012,0.5504756207814243,2,0.24000072479248047,-0.25749874114990234,-1.6837496757507324,-2.2099990844726562,2.4250011444091832,2,0.12910970253232934,-1.1374112933050287,21.0049991607666,-1.352942936428983,21.350000381469727,-2.7931361071282934,21.55500030517578,0.12910970253232934
7315,2002-02-07,20.84499931335449,20.950000762939453,20.61000061035156,20.950000762939453,741200.0,0.0004799726096116341,5.476103976312941,1.1666807951511435,67.10034552025505,67.58476783559877,0.23395531377817846,-0.36955517415047723,-1.2662735363041229,-2.3400354096640257,10.282485878723715,0.3400001525878942,0.49212442139076984,0.23324937820434144,-0.870248720337468,1.336747476746151,-0.31849967106656507,0.784998427475248,0.8619010543823293,21.076121187653996,-55.26627369072625,0.5517490492709052,2,0.3050012588501012,-0.26749897003173473,-1.4374995231628382,-2.0324993133544886,2.4250011444091832,3,0.13312552733456262,-3.250055631496964,20.834999084472656,-1.1374112933050287,21.0049991607666,-1.352942936428983,21.350000381469727,0.13312552733456262
7316,2002-02-08,21.325000762939453,21.325000762939453,20.875,21.125,443000.0,0.023027175120962973,3.4999904632932157,-1.9047428747887678,70.20199879522559,69.06615265175802,-0.2118925332516035,-0.7854728262858259,-1.7020069155479334,-2.7875920743746505,10.38720873634653,0.4800014495849645,0.5292425923290232,0.647000789642334,-0.46094379030853716,1.7549453695932051,0.09302849966690019,1.2009730796177678,0.33802361450195306,70.44340714683032,-6.999469929712831,0.5539722899754351,2,-0.17500019073486328,-0.7475004196166992,-1.8300013542175293,-2.512500762939453,2.1249999999999964,4,0.10668227606744018,5.476103976312941,20.84499931335449,-3.250055631496964,20.834999084472656,-1.1374112933050287,21.0049991607666,0.10668227606744018
7317,2002-02-11,21.790000915527344,21.98500061035156,21.475000381469727,21.5,1270800.0,0.021805399106761714,-1.9999999999999791,1.4499990463293215,73.10027769564789,70.38441482526491,-0.5987686956607057,-1.1794150932247192,-2.106912815986277,-3.2129626406990255,11.409947353799506,0.6599998474121058,0.5937225841371934,1.028500938415526,-0.15173621102037416,2.208738087851426,0.4383823636975741,1.6186195131334777,-1.1800003051757848,85.81820401278435,8.202804897691792,0.5901185747179507,2,-0.4975004196166992,-1.0825004577636719,-2.183751106262207,-2.960000991821289,1.7299995422363281,0,0.08558970595495419,3.4999904632932157,21.325000762939453,5.476103976312941,20.84499931335449,-3.250055631496964,20.834999084472656,0.08558970595495419
7318,2002-02-12,21.51499938964844,21.725000381469727,21.274999618530273,21.674999237060547,519200.0,-0.01262053760093873,2.46151588955075,-0.5517218699849921,65.16513420429669,70.50001053453322,-0.23655469547610508,-0.8374834433588525,-1.7723228575072305,-2.8905068740714945,12.080929840806881,0.5150012969970703,0.6145387198336927,0.6837494850158734,-0.5017326851825246,1.8692316552142714,0.09100839991667442,1.2764905701150724,-0.8774987792968822,65.81809303977325,-8.977831904755462,0.592741085099199,2,-0.2174987792968821,-0.8074989318847692,-1.801249504089359,-2.567499160766605,1.8199996948242152,1,0.08389497357105302,-1.9999999999999791,21.790000915527344,3.4999904632932157,21.325000762939453,5.476103976312941,20.84499931335449,0.08389497357105302
7319,2002-02-13,21.479999542236328,21.59000015258789,21.149999618530273,21.399999618530273,885600.0,-0.001626764973507444,1.9333257039679057,-0.5000000000000111,64.27500660015383,69.13374474825014,-0.1823198814219289,-0.7312902234670275,-1.6835214657499797,-2.789013155924568,12.795469428156602,0.4400005340576172,0.6451779968423743,0.5797496795654311,-0.5870207825316953,1.7465201416625575,-0.0036355514831321045,1.1631349106139943,-0.81554893188477,63.272649591619576,-8.768180395283729,0.5833852310485635,2,-0.18249893188476918,-0.7724990844726562,-1.7262496948242188,-2.5174989700317383,1.7950000762939453,2,0.08240225770411702,2.46151588955075,21.51499938964844,-1.9999999999999791,21.790000915527344,3.4999904632932157,21.325000762939453,0.08240225770411702
7320,2002-02-14,21.375,21.44499969482422,21.13999938964844,21.200000762939453,867800.0,-0.0048882469494409,-1.0677847749344005,2.1874925494122976,56.81061522961011,66.8990310642889,-0.0899108452137618,-0.5185956974766057,-1.5075839288584234,-2.61721573854782,13.79559969931426,0.3400001525878871,0.6716282720716436,0.38950014114379883,-0.6398532734174793,1.418853555705077,-0.12517656613684025,0.9041768484244379,-0.6841383896484423,45.045020276307795,-22.8223371683262,0.5146767072806397,2,-0.07749938964844105,-0.6674995422363281,-1.6212501525878906,-2.2849998474121094,1.7600002288818395,3,0.08818714521084625,1.9333257039679057,21.479999542236328,2.46151588955075,21.51499938964844,-1.9999999999999791,21.790000915527344,0.08818714521084625
7321,2002-02-15,22.184999465942386,22.200000762939453,21.399999618530273,21.399999618530273,1109400.0,0.0378947118569537,-1.0382198723898475,4.485732970027268,67.28969915878133,66.4391595323159,-0.8952970152441537,-1.2127802551952627,-2.2497940262646168,-3.3792991348887824,14.851512736498135,0.8250007629394531,0.6753332645010559,1.086499595642092,0.05115497117909129,2.1218442201050927,0.5688272834105916,1.6041719078735923,-1.4682550755908288,98.58478513565584,31.66725198725875,0.5176723122314999,2,-0.7799987792968786,-1.3699989318847692,-2.431249618530277,-3.0949993133544957,0.5400009155273438,4,0.04890696497364977,-1.0677847749344005,21.375,1.9333257039679057,21.479999542236328,2.46151588955075,21.51499938964844,0.04890696497364977
7322,2002-02-19,21.975000381469727,22.420000076293945,21.924999237060547,22.125,1263800.0,-0.009465814267656025,-2.959976501644122,-0.19108235374156185,65.20051816667691,66.55447047935321,-0.656339393644533,-0.903394992799349,-1.9846537208188124,-3.1229170375530266,16.183935358301476,0.49500083923339844,0.627115981732242,0.7840004920959487,-0.21506579959893202,1.7830667837908294,0.28446734624850833,1.283533637943389,-1.1989257362146546,65.23441749156957,-0.9241691938077139,0.49953314584744124,2,-0.46000003814697266,-1.0500001907348633,-2.2175002098083496,-2.885000228881836,1.029998779296875,1,0.06712174543184579,-1.0382198723898475,22.184999465942386,-1.0677847749344005,21.375,1.9333257039679057,21.479999542236328,0.06712174543184579
7323,2002-02-20,22.15999984741211,22.15999984741211,21.95499992370605,22.0,792400.0,0.008418633116310748,1.5625014901175849,-1.0666683620919852,62.793897753497866,65.77083256934947,-0.7378669800319884,-0.9903144129885675,-2.112514909663524,-3.257751447179796,17.588363754244494,0.20499992370605824,0.5676147958471667,0.8744999885559075,-0.11526340615947817,1.8642633832712932,0.3796182911982129,1.369381685913602,-1.2852896762947061,79.68749301508437,16.868390076240715,0.49488169735769333,2,-0.6449995040893555,-1.234999656677246,-2.414999485015869,-3.0699996948242188,0.7000007629394496,2,0.06137186912076564,-2.959976501644122,21.975000381469727,-1.0382198723898475,22.184999465942386,-1.0677847749344005,21.375,0.06137186912076564
7324,2002-02-21,22.375,22.450000762939453,22.03499984741211,22.075000762939453,1244800.0,0.00970217301752374,-1.1842092054409477,1.874997019764919,63.35148518453455,65.3542925320472,-0.795053538906874,-1.115213206659785,-2.257834981095037,-3.4324032009535372,18.983573634063333,0.41500091552734375,0.541234582501815,0.9960000991821296,-0.035731613610053614,2.027731811974313,0.4801342427860398,1.5118659555782195,-1.4075724345720033,94.27475692250347,34.48044079273831,0.515865856396091,2,-0.7124996185302734,-1.4349994659423828,-2.6299996376037598,-3.2849998474121094,0.27499961853027344,3,0.0429049870155378,1.5625014901175849,22.15999984741211,-2.959976501644122,21.975000381469727,-1.0382198723898475,22.184999465942386,0.0429049870155378
7325,2002-02-22,22.450000762939453,22.54999923706055,22.184999465942386,22.274999618530273,925400.0,0.0033519894051152743,-1.0563283420104321,0.583338631537454,62.482562538107004,64.49657739236736,-0.691121140195829,-1.0947307072577601,-2.2547222729067045,-3.4745925918305502,20.38646982023012,0.36499977111816406,0.5667303517577515,0.9747508049011238,-0.08042979309386666,2.029931402896114,0.44716050590362855,1.502341103898619,-1.3639673417105413,91.30447762679283,33.29151249418412,0.5275902989974953,2,-0.6050014495849574,-1.460000991821289,-2.705000400543213,-3.3600006103515625,0.04500007629394531,4,0.03674827739661968,-1.1842092054409477,22.375,1.5625014901175849,22.15999984741211,-2.959976501644122,21.975000381469727,0.03674827739661968
7326,2002-02-25,22.545000076293945,22.82999992370605,22.2549991607666,22.489999771118164,1507200.0,0.004231595105836927,-1.190472730443362,0.3142854028838923,67.19422888827168,63.840349747103325,-0.6647722113049745,-1.1228608696110811,-2.2816276778439217,-3.5240792923653714,21.30485515834018,0.5750007629394496,0.5989306731246096,0.9907501220703132,-0.137627326157574,2.1191275702982004,0.4265613979563696,1.5549388461842568,-1.3125700734818686,68.50832804685567,11.199101125698498,0.5641887241139436,2,-0.5600004196166992,-1.4149999618530273,-2.799999713897705,-3.4549999237060547,-0.47500038146972656,0,0.026169889136894664,-1.0563283420104321,22.450000762939453,-1.1842092054409477,22.375,1.5625014901175849,22.15999984741211,0.026169889136894664
7327,2002-02-26,23.03499984741211,23.35000038146973,22.57500076293945,22.57500076293945,1676600.0,0.021734298933686835,-2.369570265204895,8.36357331113892,78.03867701692845,65.2707433929513,-1.0723676269006077,-1.5219544941941265,-2.691761238195081,-3.974276520420169,22.440663763131745,0.8050003051757848,0.6678968522701858,1.373499870300293,0.11115372564675852,2.6358460149538274,0.7423267979735257,2.00467294262706,-1.6108614540927562,77.41932396476793,16.6952298739255,0.6311730723267672,2,-0.7899999618530238,-1.4099998474121094,-3.3487496376037598,-3.907499313354492,-1.3349990844726562,1,-0.013457758541170817,-1.190472730443362,22.545000076293945,-1.0563283420104321,22.450000762939453,-1.1842092054409477,22.375,-0.013457758541170817
7328,2002-02-27,23.23500061035156,23.489999771118164,23.01000022888184,23.04999923706055,828000.0,0.008682472943967401,-2.622646398341753,0.40217769890366845,82.8767194871376,67.33760038039394,-1.1205679286860608,-1.6128703031384326,-2.797125421720555,-4.128995727955957,23.970826728798073,0.4799995422363246,0.6987908592655891,1.4517505645751925,0.07476158165261992,2.828739547497765,0.763256073113908,2.140245056036477,-1.5412415386911533,82.4742835644216,13.688812389657272,0.6884944914612854,2,-0.9200010299682582,-1.3875007629394496,-3.558750152587887,-4.107500076293942,-1.595001220703118,2,-0.0098989216071933,-2.369570265204895,23.03499984741211,-1.190472730443362,22.545000076293945,-1.0563283420104321,22.450000762939453,-0.0098989216071933
7329,2002-02-28,23.415000915527344,23.4950008392334,23.07500076293945,23.20000076293945,991600.0,0.007746946436299806,1.2400004069010606,1.1621543600635729,83.63875031768322,70.31850427906873,-1.1144157909378798,-1.708786912969643,-2.8728046538649252,-4.256699391640403,24.98730230282675,0.42000007629394887,0.6859669031457791,1.5227508544921875,-0.008047493920486204,3.053549202904861,0.7573516802858506,2.2881500286985244,-1.433843331953696,93.89314199686088,18.28488291644642,0.7653991742063367,2,-0.9675006866455078,-1.5325002670288086,-3.738750457763672,-4.287500381469727,-1.6950016021728551,3,-0.023702766751025117,-2.622646398341753,23.23500061035156,-2.369570265204895,23.03499984741211,-1.190472730443362,22.545000076293945,-0.023702766751025117
7330,2002-03-01,23.25,23.57500076293945,22.60000038146973,23.415000915527344,1333600.0,-0.007046803718804284,3.0206150700016026,-0.7674455740671614,77.46075107611429,71.4486211587724,-0.7325068921325801,-1.4732213874429654,-2.6129205290453825,-4.050448549581489,25.39407538692925,0.9750003814697195,0.728055655193895,1.2649999618530288,-0.3607829967539118,2.8907829204599693,0.4521084825495585,2.077891441156499,-0.9963506304075977,75.37875996480099,-0.8463498424058145,0.81289147930347,3,-0.5,-1.2799997329711914,-3.5824995040893555,-3.984999656677246,-1.2450008392333984,4,-0.025806468020203255,1.2400004069010606,23.415000915527344,-2.622646398341753,23.23500061035156,-2.369570265204895,23.03499984741211,-0.025806468020203255
7331,2002-03-04,23.47500038146973,23.65500068664551,23.149999618530273,23.2549991607666,1101400.0,0.009677435762138975,-1.348840510281949,-1.3333333333333548,75.80396319431986,72.6267817173994,-0.8440366296411739,-1.6306070427910981,-2.7586155915861,-4.223450413321043,25.39763531403662,0.5050010681152379,0.7916356215289824,1.394000339508061,-0.34750172380320166,3.1355024028193235,0.5232493078524314,2.2647513711636904,-0.957080733207917,83.33330389893888,7.97789696630565,0.8707510316556304,3,-0.6700000762939489,-1.4350004196167028,-3.722500324249271,-4.210000038146976,-0.8350009918212891,0,-0.04174651869270707,3.0206150700016026,23.25,1.2400004069010606,23.415000915527344,-2.622646398341753,23.23500061035156,-0.04174651869270707
7332,2002-03-05,22.815000534057614,23.184999465942386,22.79999923706055,23.07999992370605,1208600.0,-0.028115009017554482,-1.6101534920410396,-1.2045359966708087,67.80823671609903,73.18393049102174,-0.05850450055083556,-0.9014430766907857,-2.0330816709410406,-3.515720036267851,25.430317644666705,0.6750011444091797,0.8928610018594831,0.6607504844665506,-1.0745198430168763,2.3960208119499775,-0.20688467927516285,1.528385648208264,-0.21500015258788352,20.379155487738064,-53.86180988196362,0.8676351637417126,3,0.02999973297119496,-0.6999998092651332,-2.816249847412106,-3.392499923706051,-0.21500015258788352,1,-0.03265399175079031,-1.348840510281949,23.47500038146973,3.0206150700016026,23.25,1.2400004069010606,23.415000915527344,-0.03265399175079031
7333,2002-03-06,23.32999992370605,23.364999771118164,22.8799991607666,22.899999618530273,1417000.0,0.022572841446120595,-1.0638270242192065,-1.622646398341669,72.39710360045596,74.1889992039019,-0.4359285427109718,-1.299978918410499,-2.478918832375925,-3.988690752881549,26.68214767551985,0.5499992370605504,0.899955652020072,1.0594998359680154,-0.6630657844149255,2.7820654563509564,0.1982170257765432,1.9207826461594877,-0.5300006866455007,69.1942493907327,-6.168346713441153,0.861282810191471,3,-0.40999984741210227,-1.2149991989135707,-3.241250038146969,-3.904999732971188,-0.8349990844726527,2,-0.06986708813103448,-1.6101534920410396,22.815000534057614,-1.348840510281949,23.47500038146973,3.0206150700016026,23.25,-0.06986708813103448
7334,2002-03-07,23.524999618530273,23.649999618530273,23.35000038146973,23.399999618530273,903600.0,0.00835832385177504,-1.6666779695500848,0.2906974681073816,75.47393327442535,75.63248484127061,-0.5036052376411781,-1.3524588127485124,-2.6028375056727597,-4.147765401646502,28.13391334130176,0.3199996948242223,0.9419584605289444,1.119999504089357,-0.5498983372369892,2.789897345415703,0.28505058342618383,1.95494842475253,-0.725000381469723,87.67762743977808,8.129759281844414,0.8349489206631728,3,-0.5699996948242188,-1.3974990844726562,-3.3249993324279785,-4.03749942779541,-1.279998779296875,3,-0.08012753493934377,-1.0638270242192065,23.32999992370605,-1.6101534920410396,22.815000534057614,-1.348840510281949,23.47500038146973,-0.08012753493934377
7335,2002-03-08,23.6200008392334,23.875,23.5,23.5,605000.0,0.004038309128315376,-5.249956290232854,0.9600067138671875,70.4707694149528,75.99654489979073,-0.4639811412874266,-1.295315915436948,-2.6336984348643284,-4.19969725240734,30.202166639934134,0.375,0.9968815320332283,1.0762506484985366,-0.5067675806507239,2.659268877647797,0.28474153392390633,1.8677597630731668,-0.7400016784667969,76.27916467060548,-0.825108480906124,0.7915091145746304,3,-0.3950004577636719,-1.3775005340576172,-3.280000686645508,-3.9925012588500977,-1.110000610351559,4,-0.08044036656946096,-1.6666779695500848,23.524999618530273,-1.0638270242192065,23.32999992370605,-1.6101534920410396,22.815000534057614,-0.08044036656946096
7336,2002-03-11,23.60000038146973,23.940000534057614,23.565000534057614,23.92499923706055,654200.0,-0.0008467594010600488,1.112667429603089,-2.7083048557577682,74.50978587078598,75.60444588355267,-0.31133076587273933,-1.1553760741271262,-2.545888627561599,-4.13478957901766,31.75739924633707,0.375,1.0401744368754926,0.9425002098083546,-0.598161303964531,2.48316172358124,0.17216945292191,1.7128309666947992,-0.5210010528564482,70.17545914346802,-8.082025123819179,0.7703307568864434,3,-0.32999992370605824,-1.3249998092651438,-3.0625004768371618,-3.8925008773803746,-1.4250011444091832,0,-0.06758479639498194,-5.249956290232854,23.6200008392334,-1.6666779695500848,23.524999618530273,-1.0638270242192065,23.32999992370605,-0.06758479639498194
7337,2002-03-12,23.65500068664551,23.70499992370605,23.295000076293945,23.47500038146973,436600.0,0.002330521368082872,1.9285831062671532,-0.5538490430944933,73.469376755762,74.5591855800665,-0.30076365147571593,-1.1209637305884321,-2.530881168913414,-4.1445859629789155,32.21079869909974,0.4099998474121058,1.0923357005127698,0.9042505264282248,-0.6410868501772775,2.449587903033727,0.13158183812547364,1.676919214730976,-0.40380111694336307,73.11325677557792,-4.758310505473332,0.7726686883027516,3,-0.3850002288818395,-1.380000114440925,-2.883750438690189,-3.7900009155273473,-1.7049999237060582,1,-0.04290852959349489,1.112667429603089,23.60000038146973,-5.249956290232854,23.6200008392334,-1.6666779695500848,23.524999618530273,-0.04290852959349489
7338,2002-03-13,23.31999969482422,23.520000457763672,23.145000457763672,23.5,605400.0,-0.01416195231862405,2.4090719933416564,-1.0,64.29649798531136,72.41004643202518,0.05315191950705156,-0.6785951031596937,-2.136542449941608,-3.7547729817422812,32.99268260739826,0.5100002288818395,1.1179110303772042,0.4789995193481431,-0.9703113801660663,1.9283104188623525,-0.2456559304089616,1.2036549691052478,0.6200008392333949,22.01248053664878,-51.562424015827474,0.724655449757104,3,-0.049999237060546875,-1.0449991226196325,-2.532499313354492,-3.4549999237060547,-1.3050003051757777,2,-0.030874756551317217,1.9285831062671532,23.65500068664551,1.112667429603089,23.60000038146973,-5.249956290232854,23.6200008392334,-0.030874756551317217
7339,2002-03-14,23.25,23.29999923706055,23.145000457763672,23.25,828800.0,-0.003001702218707769,2.100022888532696,-0.0,62.12118935214936,70.70565068491796,0.10871767146461764,-0.4945481329329766,-2.0084068866036198,-3.629093357260274,34.07850186425674,0.17499923706054688,1.0562172393656084,0.32049980163574077,-0.9882318421322189,1.6292314454037005,-0.33386602024824086,0.9748656235197224,0.6741005325317353,13.207488321989267,-55.72367123771159,0.6543658218839803,3,0.11999988555908203,-0.9749994277954137,-2.4387497901916504,-3.385000228881836,-1.6049995422363281,3,-0.03247308218350975,2.4090719933416564,23.31999969482422,1.9285831062671532,23.65500068664551,1.112667429603089,23.60000038146973,-0.03247308218350975
7340,2002-03-15,23.26000022888184,23.295000076293945,23.10000038146973,23.149999618530273,1272200.0,0.00043011737126197325,1.1666596024244085,100.0,61.11973981779651,69.0740703097487,0.11207057038981816,-0.3753315526615211,-1.957022149718572,-3.5801556378406367,35.20562710833436,0.1949996948242152,0.9548870959009221,0.2362500190734913,-0.8544567588762604,1.326956797023243,-0.3091033699013863,0.7816034080483689,0.6485183021545353,19.047597422355192,-47.874199559744454,0.5453533889748764,3,0.10999965667724254,-0.9849996566772532,-2.433750152587894,-3.3950004577636754,-1.9549999237060582,4,-0.04363711864405406,2.100022888532696,23.25,2.4090719933416564,23.31999969482422,1.9285831062671532,23.65500068664551,-0.04363711864405406
7341,2002-03-18,23.270000457763672,23.440000534057614,23.10000038146973,23.26000022888184,684200.0,0.0004299324498464596,-1.0606074617807717,0.09091066722149341,54.29616508476701,67.57272901737848,0.07815149769622565,-0.31608426957614455,-1.9105419690585883,-3.533675037469113,35.44236939789058,0.3400001525878835,0.825191060429745,0.19200019836425852,-0.8287395823965156,1.2127399791250326,-0.3183696920161303,0.7023700887446473,0.6061773472900356,28.09920742510867,-35.945854663489754,0.5103698903803874,3,0.1399993896484375,-0.8625001907348633,-2.40625,-3.405000686645508,-1.720001220703125,0,-0.032660086546249745,1.1666596024244085,23.26000022888184,2.100022888532696,23.25,2.4090719933416564,23.31999969482422,-0.032660086546249745
7342,2002-03-19,23.45000076293945,23.524999618530273,23.10000038146973,23.149999618530273,887600.0,0.007735294440689433,-1.1249982118589714,29.999427808516884,53.95948137053511,65.52410432516504,-0.0025719268389288175,-0.400446495348298,-2.03999354432111,-3.659725847731675,35.480368561248,0.4249992370605433,0.7481591620130033,0.2982504844665499,-0.5917010710198447,1.1882020399529445,-0.14672529327664918,0.743226262209749,0.3951299451709005,82.35317877049744,19.786701505461096,0.4449757777431979,3,0.0699996948242223,-0.9100008010864222,-2.5862503051757777,-3.5850009918212855,-1.7450008392333984,1,-0.054371065432710974,-1.0606074617807717,23.270000457763672,1.1666596024244085,23.26000022888184,2.100022888532696,23.25,-0.054371065432710974
7343,2002-03-20,23.520000457763672,23.78000068664551,23.309999465942386,23.42499923706055,629000.0,0.002985061515855092,-1.8923084146156013,0.3166695276786939,52.015343703048515,62.91759437278985,-0.04781386752059191,-0.38296928267698505,-2.0559770298944287,-3.6762583427258306,35.651765412614154,0.470001220703125,0.6679580572937809,0.3002501487731948,-0.4704808244034453,1.0709811219498349,-0.08511533781512526,0.6856156353615148,0.29532503728105297,61.76468938280417,3.0302541214464043,0.38536548658831965,3,0.0,-0.9800004959106445,-2.5199999809265137,-3.52500057220459,-1.7550010681152308,2,-0.06675168640594054,-1.1249982118589714,23.45000076293945,-1.0606074617807717,23.270000457763672,1.1666596024244085,23.26000022888184,-0.06675168640594054
7344,2002-03-21,23.334999084472656,23.5,23.10000038146973,23.47500038146973,539400.0,-0.007865704493638659,3.2105104652913345,-1.4736789270800796,51.61902782763115,60.822956418642995,0.1200233501540815,-0.1289720500166851,-1.8084852930687347,-3.440318627582805,35.29748115913617,0.42000007629394176,0.6565213906872209,0.06724882125854492,-0.5937271541654745,0.7282247966825643,-0.26323916645346657,0.3977368089705564,0.45171340602906795,34.55861728505821,-21.158716439605755,0.33048798771201,3,0.18500137329101562,-0.7949991226196289,-2.332498550415039,-3.339999198913574,-1.8299999237060547,3,-0.05656737718505234,-1.8923084146156013,23.520000457763672,-1.1249982118589714,23.45000076293945,-1.0606074617807717,23.270000457763672,-0.05656737718505234
7345,2002-03-22,23.274999618530273,23.4950008392334,23.270000457763672,23.42499923706055,725800.0,-0.002571222125408501,-1.812540978720868,1.0714159207640204,45.93494863345604,57.64797450338412,0.14073796624812474,-0.004212696423110174,-1.6924965672087104,-3.332406019575153,34.81143421033648,0.22500038146972656,0.5712645829841634,-0.034000587463378196,-0.5715449146996328,0.5035437397728764,-0.3027727510815055,0.23477157615474908,0.5050010681152379,25.73517037103472,-25.394698527926344,0.26877216361812667,3,0.1650009155273473,-0.7349996566772461,-2.2724990844726562,-3.2799997329711914,-1.3199996948242223,4,-0.07003218850619808,3.2105104652913345,23.334999084472656,-1.8923084146156013,23.520000457763672,-1.1249982118589714,23.45000076293945,-0.07003218850619808
7346,2002-03-25,23.13500022888184,23.29999923706055,23.084999084472656,23.29999923706055,470800.0,-0.006015011469086118,1.606078120845755,1.099996185293007,58.24740443605492,55.956644245638884,0.2322657026397117,0.1921036173561923,-1.4834404162091772,-3.138274625261314,33.819231696744076,0.21500015258789418,0.4447805549569708,-0.20349998474120667,-0.6143286281423528,0.20732865865993944,-0.40891430644177973,0.0019143369593663806,0.6178004455566395,7.194392682385121,-45.84962354151638,0.2054143217005724,3,0.29749965667724254,-0.4650001525878942,-2.1324996948242223,-3.1400003433227575,-1.005001068115238,0,-0.07910092524751644,-1.812540978720868,23.274999618530273,3.2105104652913345,23.334999084472656,-1.8923084146156013,23.520000457763672,-0.07910092524751644
7347,2002-03-26,22.72500038146973,23.114999771118164,22.350000381469727,22.875,1632800.0,-0.01772205936269078,1.4285727260892338,0.9090940617522066,33.51502489423865,52.53648056885302,0.5548167076131811,0.6089072891034348,-1.0115928182577925,-2.6754983180667793,31.720851955046452,0.7849998474121129,0.33865622098086234,-0.5979998588561983,-1.0750898130692264,-0.12090990464317031,-0.8365448359627123,-0.3594548817496843,0.9877321975708,26.223770627371028,-23.753822959233542,0.23854497710651318,3,0.3400001525878871,0.20749950408935192,-1.6149997711181676,-2.6225004196167028,-0.15500068664551137,1,-0.05170522000814992,1.606078120845755,23.13500022888184,-1.812540978720868,23.274999618530273,3.2105104652913345,23.334999084472656,-0.05170522000814992
7348,2002-03-27,23.0049991607666,23.084999084472656,22.684999465942386,22.729999542236328,645000.0,0.012321178200075389,-1.1917801060800275,-1.833335452615025,36.45833540293686,49.68505235227386,0.25192914943572475,0.32758957189942706,-1.225215070099523,-2.8990397931308465,29.384700170917256,0.3999996185302699,0.22169461978287686,-0.30650100708007955,-0.8032072390855127,0.19020522492535363,-0.5548541230827979,-0.05814789107736118,0.5987148424682651,56.95643448421129,11.262358674341122,0.24835311600271695,3,0.060001373291015625,-0.05749893188476918,-1.784998893737793,-2.784998893737793,-0.3249988555908203,2,-0.05650942336384024,1.4285727260892338,22.72500038146973,1.606078120845755,23.13500022888184,-1.812540978720868,23.274999618530273,-0.05650942336384024
7349,2002-03-28,22.86000061035156,23.0,22.82500076293945,22.97500038146973,459200.0,-0.006302914831760931,1.1212156241691855,-0.4181815659701047,30.710647365969862,46.3062643020709,0.37525005468345896,0.4520540403135911,-1.0135115746675893,-2.701526369173756,26.91776139433924,0.179998397827152,0.09723087975040201,-0.4237495422363331,-0.9567932973372741,0.10929421286460794,-0.6902714197868036,-0.15722766468586258,0.6434163031420965,44.5414868984355,2.604014921965799,0.26652187755047085,3,0.20499992370605824,0.12749958038330433,-1.6400003433227504,-2.6400003433227504,-0.36000061035155895,3,-0.04790031458736155,-1.1917801060800275,23.0049991607666,1.4285727260892338,22.72500038146973,1.606078120845755,23.13500022888184,-0.04790031458736155
7350,2002-04-01,22.649999618530273,22.75,22.2549991607666,22.75,444000.0,-0.00918639484752215,8.899979019245075,0.8695702652048622,28.009240045140473,43.385494853223506,0.5471628444626759,0.6480242975752333,-0.7240082403258405,-2.4408960563010567,25.892617028209674,0.6050014495849574,0.019991643154018135,-0.6037505149841316,-1.2076230977065059,0.00012206773824274819,-0.9056868063453187,-0.3018142236229444,0.7611439724014666,37.79908410768019,-0.5430720132463094,0.3019362913611867,4,0.36750030517578125,0.41250038146972656,-1.3487491607666016,-2.414999008178711,-0.014999389648433947,0,-0.050551897441399096,1.1212156241691855,22.86000061035156,-1.1917801060800275,23.0049991607666,1.4285727260892338,22.72500038146973,-0.050551897441399096
7351,2002-04-02,22.4950008392334,22.72500038146973,22.475000381469727,22.70000076293945,921200.0,-0.006843213329242981,-1.0408093358557249,2.0499914169638584,24.33626750162449,40.09402664556677,0.6489063721351229,0.765064813272712,-0.4978896946119349,-2.234138368806189,24.720533107363625,0.25000000000000355,-0.051795424211206864,-0.7097493171691909,-1.3919861676899856,-0.027512466648396128,-1.0508677424295882,-0.3686308919087935,0.8005283086818267,27.90715210872767,-5.787324042113841,0.3411184252603982,4,0.5224990844726562,0.6024990081787109,-1.0775012969970703,-2.210000991821289,0.3499984741210902,1,-0.024005374322348727,8.899979019245075,22.649999618530273,1.1212156241691855,22.86000061035156,-1.1917801060800275,23.0049991607666,-0.024005374322348727
7352,2002-04-03,22.06999969482422,22.520000457763672,22.024999618530273,22.5,661200.0,-0.018893137521823866,1.1063810791507045,2.097563244912996,23.404238050250072,36.91501490636695,0.9583489419093496,1.1925323815955586,-0.011688607512233773,-1.766748937054004,24.554788480127826,0.49500083923339844,-0.13514949914129204,-1.0975004196167006,-1.9333896530746628,-0.26161118615873846,-1.5154450363456817,-0.6795558028877196,1.1214764543761433,4.245292355306841,-29.649320259633928,0.4179446167289802,4,0.692500114440918,0.9125003814697266,-0.5124998092651367,-1.6449995040893555,0.7900009155273402,2,0.002718598403807615,-1.0408093358557249,22.4950008392334,8.899979019245075,22.649999618530273,1.1212156241691855,22.86000061035156,0.002718598403807615
7353,2002-04-04,21.700000762939453,21.774999618530273,21.625,21.774999618530273,1222400.0,-0.01676479098327932,3.0000508634063223,0.17441581944961942,20.754706116908253,33.48564582739774,1.1656072789007474,1.5116581226299104,0.4117981440740195,-1.356881285009056,24.346653180216826,0.44499969482421875,-0.20559073859957877,-1.385999393463134,-2.4436213183337223,-0.3283774685925458,-1.9148103558984282,-0.8571884310278399,1.3514982025804976,5.454600941051136,-29.77386965296341,0.528810962435294,4,0.8599996566772461,1.0824995040893555,0.2349991798400879,-1.015000343322754,0.8849983215332031,3,0.04009211526713874,1.1063810791507045,22.06999969482422,-1.0408093358557249,22.4950008392334,8.899979019245075,22.649999618530273,0.04009211526713874
7354,2002-04-05,21.63999938964844,22.020000457763672,21.584999084472656,21.725000381469727,943600.0,-0.002765040146610831,-3.46151588955075,1.1333638513770794,19.9999717429711,30.603981728454958,1.0726930620047987,1.5001106984382702,0.5181170491940001,-1.2560771434425284,23.577909276812676,0.4350013732910156,-0.2986440922398437,-1.3517507553100536,-2.5686247523683683,-0.13487675825173895,-1.960187753839211,-0.7433137567808963,1.211789720698718,4.721052528176652,-31.209409703077586,0.608436998529157,4,0.8024997711181605,1.1225004196166957,0.441250324249264,-0.8849992752075231,1.1149997711181605,4,0.04805919338541331,3.0000508634063223,21.700000762939453,1.1063810791507045,22.06999969482422,-1.0408093358557249,22.4950008392334,0.04805919338541331
7355,2002-04-08,21.71999931335449,21.75,21.36000061035156,21.63999938964844,627200.0,0.00369685424965005,4.571368237490003,-0.9411645910467413,22.021625351086357,26.578895163458455,0.836932107930398,1.3391267638858473,0.48567445741061377,-1.2972689570999023,22.618650643563033,0.38999938964844105,-0.3991514685125317,-1.1767507553100636,-2.480661229740594,0.12715971912046697,-1.8287059925253288,-0.5247955180947983,0.929103392852749,26.373535777813974,-10.111820036324357,0.6519552372152653,4,0.5175008773803746,0.9300012588500977,0.4450011253356969,-0.9624986648559535,1.2100009918212926,0,0.03591163495875116,-3.46151588955075,21.63999938964844,3.0000508634063223,21.700000762939453,1.1063810791507045,22.06999969482422,0.03591163495875116
7356,2002-04-09,22.0049991607666,22.209999084472656,21.774999618530273,22.200000762939453,684400.0,0.013121540350919059,3.0465396864825545,-2.4375223517633238,24.869520681311982,25.61828358424438,0.41882928459364166,0.9786842730681258,0.23833949171001478,-1.5339847200637315,21.18274490922468,0.4899997711181676,-0.48836262747149917,-0.8120008468627944,-2.1298399257611145,0.5058382320355257,-1.4709203863119562,-0.15308130741363257,0.412065168186615,55.603330625774994,23.890528674993483,0.6589195394491606,4,0.2175006866455078,0.6450014114379847,0.35500097274780273,-1.207498550415039,1.3250007629394496,1,0.028629906482272816,4.571368237490003,21.71999931335449,-3.46151588955075,21.63999938964844,3.0000508634063223,21.700000762939453,0.028629906482272816
7357,2002-04-10,22.63999938964844,22.645000457763672,22.170000076293945,22.25,726800.0,0.028857089438748984,1.3749928474699118,-1.999980437610668,37.20928169443598,25.701722061077614,-0.2564665253073706,0.2779968590144897,-0.34842266037468406,-2.1229050329805155,20.036494619572544,0.6400012969970703,-0.5486532071602639,-0.12625055313110067,-1.3850634382673483,1.132562332005147,-0.7556569956992227,0.5031558894370214,-1.279998779296882,99.61081177361207,68.73754439594522,0.6294064425681234,4,-0.4599990844726598,0.010001182556145238,-0.21749925613403676,-1.6624994277954137,0.9200000762939453,2,0.009054767192254287,3.0465396864825545,22.0049991607666,4.571368237490003,21.71999931335449,-3.46151588955075,21.63999938964844,0.009054767192254287
7358,2002-04-11,22.60000038146973,22.739999771118164,22.584999084472656,22.625,656000.0,-0.0017667406915655715,-4.63616187536845,-0.06410168629444628,38.84674450819005,26.60573285465764,-0.31285854872054486,0.27541004060602603,-0.2567543849036653,-2.038906132583957,19.118367794458162,0.1550006866455078,-0.6391776423926956,-0.1302495956420877,-1.3633011894884604,1.102801998204285,-0.7467753925652723,0.48627620128109683,-1.2142997741699304,89.85511052262794,56.99227893997209,0.6165257969231861,4,-0.5450000762939489,0.050000190734856176,-0.11999988555908558,-1.4849996566772496,1.0499992370605433,3,0.011504434712090061,1.3749928474699118,22.63999938964844,3.0465396864825545,22.0049991607666,4.571368237490003,21.71999931335449,0.011504434712090061
7359,2002-04-12,22.4950008392334,22.6200008392334,22.28499984741211,22.61000061035156,520800.0,-0.0046459973656648446,3.9629692422893794,4.600061036088098,38.32335876467629,27.751746045717173,-0.29623092452688127,0.33829115986697644,-0.11426391081768372,-1.898213819252522,18.32445219376834,0.33500099182128906,-0.6494914400689495,-0.19749917984008647,-1.409602874475425,1.014604514795252,-0.8035510271577557,0.4085526674775828,-1.0551282653808656,82.24644341459846,46.47926877635729,0.6060518473176697,4,-0.44500064849853516,0.15499973297118785,0.022499561309814453,-1.205000877380371,0.9499988555908203,4,0.004000810930502086,-4.63616187536845,22.60000038146973,1.3749928474699118,22.63999938964844,3.0465396864825545,22.0049991607666,0.004000810930502086
7360,2002-04-15,22.2450008392334,22.584999084472656,22.170000076293945,22.524999618530273,408800.0,-0.011113580381111876,1.0750069141783571,2.4347768397658855,37.10144671139627,29.170099291247368,-0.12261591029042407,0.5358230055118369,0.16593691853219994,-1.6146502686390818,17.663012296009178,0.41499900817871094,-0.6966706280659416,-0.3967492103576653,-1.5937072697628878,0.8002088490475572,-0.9952282400602783,0.20172981934494771,-0.7531231774902416,48.70478200886274,8.938204950330537,0.5984790297026119,4,-0.19500064849853516,0.40499973297118785,0.2962493896484375,-0.7325000762939453,1.159999847412113,0,0.022926424018547165,3.9629692422893794,22.4950008392334,-4.63616187536845,22.60000038146973,1.3749928474699118,22.63999938964844,0.022926424018547165
7361,2002-04-16,22.51000022888184,22.61000061035156,22.299999237060547,22.299999237060547,398800.0,0.011912761503747094,-1.952380087374286,-0.7500068119891135,46.74734673384234,31.763778033868732,-0.4305397372633344,0.22236786756319304,-0.07031771248455598,-1.850830786694356,16.725381676491768,0.3649997711181605,-0.7173664592813154,-0.09374980926513388,-1.254434294555896,1.0669346760256282,-0.6740920519105131,0.4865924333802454,-0.9681976827636838,59.649181512763136,17.418965957897427,0.5803422426453807,4,-0.4600000381469762,0.1400003433227468,0.22375011444091442,-0.8575000762939489,0.8400001525878906,1,0.018658377255592162,1.0750069141783571,22.2450008392334,3.9629692422893794,22.4950008392334,-4.63616187536845,22.60000038146973,0.018658377255592162
7362,2002-04-17,22.174999237060547,22.59499931335449,22.15999984741211,22.54999923706055,325400.0,-0.014882318454686794,-1.1481519855323463,-1.785705851899606,37.64880589143892,33.64090023103881,-0.08837143925503099,0.4816455570348879,0.2967367231945275,-1.4845947228493053,15.689212952954104,0.43499946594237926,-0.7226118043244263,-0.36500072479248047,-1.4686359399882107,0.7386344904032498,-0.9168183323903456,0.18681688280538467,-0.5852688019423908,2.5861020037028877,-36.220637469604696,0.551817607597866,4,-0.1249990463256836,0.3950014114379883,0.597501277923584,-0.48999881744384766,1.6000003814697266,2,0.05208571483128521,-1.952380087374286,22.51000022888184,1.0750069141783571,22.2450008392334,3.9629692422893794,22.4950008392334,0.05208571483128521
7363,2002-04-18,21.950000762939453,22.25,21.770000457763672,22.200000762939453,414800.0,-0.010146492981386812,1.742866485013624,0.6666666666666603,36.77325275151791,35.50459812087734,0.19648096147326655,0.6144984816647323,0.5629571339542352,-1.219931837507108,14.434104940211967,0.4799995422363281,-0.711693481232281,-0.511499214172364,-1.5425950951284513,0.5195966667837233,-1.0270471546504076,0.004048726305679651,-0.31425955438129805,21.176496987512483,-16.206514187975845,0.5155479404780434,4,0.09999942779541016,0.619999885559082,0.8224997520446777,-0.2650003433227539,1.7199993133544922,3,0.07334845772403198,-1.1481519855323463,22.174999237060547,-1.952380087374286,22.51000022888184,1.0750069141783571,22.2450008392334,0.07334845772403198
7364,2002-04-19,22.01499938964844,22.104999542236328,21.88500022888184,22.075000762939453,334400.0,0.0029612129589868807,2.666687859617832,0.2400054931640483,40.36417375821052,37.54265905500225,0.21263048335896073,0.4696157803718499,0.5462660896871263,-1.2496747132767112,13.677566324459484,0.21999931335448863,-0.6620994810224019,-0.3805006027221651,-1.3428711434643752,0.5818699380200449,-0.8616858730932719,0.10068466764894168,-0.33508783858788505,29.166534211925104,-7.826606456682505,0.48118527037110553,4,0.24000072479247692,0.5550012588500941,0.7575011253356898,-0.32999897003174183,1.460000991821289,4,0.07426755731143087,1.742866485013624,21.950000762939453,-1.1481519855323463,22.174999237060547,-1.952380087374286,22.51000022888184,0.07426755731143087
7365,2002-04-22,21.645000457763672,22.09499931335449,21.625,22.075000762939453,326200.0,-0.016806674637417585,1.0000081164219716,7.1665077245855855,37.891720087879456,38.98957010017641,0.6379603886230569,0.7496742099858338,0.9609467952117967,-0.8445370895379369,13.016042344524184,0.46999931335448863,-0.5714662679702798,-0.6689995765686021,-1.5930787620392586,0.2550796089020544,-1.1310391693039321,-0.20695998383327208,1.0949993133544922,2.0305020680681065,-34.62020743374259,0.46203959273532874,4,0.5374994277954102,0.9250001907348633,1.177499771118164,0.039999961853027344,1.8799991607666016,0,0.08316004615351802,2.666687859617832,22.01499938964844,1.742866485013624,21.950000762939453,-1.1481519855323463,22.174999237060547,0.08316004615351802
7366,2002-04-23,21.30500030517578,21.649999618530273,21.25,21.649999618530273,609600.0,-0.015708022425379053,1.3188429834309123,0.8023234151274817,38.83211077227401,39.16988444215841,0.97025634859666,0.9966443380285277,1.3271248824815203,-0.4702202187478335,12.996380890502929,0.39999961853027344,-0.4748087958927698,-0.9174997329711907,-1.8614806948437739,0.026481228901392484,-1.3894902139074823,-0.4455092520348991,1.412699470520021,4.089244108133261,-35.14612393264126,0.47199048093629137,4,0.6899995803833008,1.2100000381469727,1.5174999237060547,0.38000011444091797,1.8600006103515625,1,0.09856842766435259,1.0000081164219716,21.645000457763672,2.666687859617832,22.01499938964844,1.742866485013624,21.950000762939453,0.09856842766435259
7367,2002-04-24,21.549999237060547,21.80500030517578,21.26000022888184,21.325000762939453,983800.0,0.011499597670751704,-2.0704269242755164,-0.6521707882064806,47.72724645521656,40.15660688071691,0.6195312352771936,0.6947225780372861,1.0966998883469223,-0.6744191058561881,14.41757386258043,0.5450000762939418,-0.37707865723794853,-0.6137507438659675,-1.5721973616309413,0.34469587389900624,-1.0929740527484562,-0.13452743498347886,1.108992547607425,29.999923706054688,-12.95046263632642,0.47922330888248765,4,0.38500118255615234,0.965001106262207,1.358750820159912,0.13500118255615234,2.2900009155273438,2,0.08352673819652101,1.3188429834309123,21.30500030517578,1.0000081164219716,21.645000457763672,2.666687859617832,22.01499938964844,0.08352673819652101
7368,2002-04-25,21.70499992370605,21.799999237060547,21.424999237060547,21.549999237060547,992200.0,0.007192607523574424,1.1739173701756422,0.6888966125258396,50.957299482290175,41.560378071562894,0.36232609787003156,0.460969740824531,0.9672402214914051,-0.7865856932704638,15.915569868831735,0.375,-0.299030773630804,-0.3937500953674338,-1.2860205461483503,0.4985203554134827,-0.8398853207578902,0.0523851300230227,0.8976321895752015,53.216393837587084,5.205935689107626,0.4461352253904576,4,0.22500038146973012,0.8100004196167028,1.3250002861022985,-0.019999504089351916,1.5550003051757884,3,0.09536971675191674,-2.0704269242755164,21.549999237060547,1.3188429834309123,21.30500030517578,1.0000081164219716,21.645000457763672,0.09536971675191674
7369,2002-04-26,21.76499938964844,22.024999618530273,21.725000381469727,21.75,395600.0,0.0027643154182579455,-8.230940782909796,0.09676982710886659,50.666668927231946,43.067624984433536,0.20996639967604835,0.33173771786839623,0.9351338971940315,-0.8062405700486757,17.303239330857302,0.3199996948242223,-0.3026660407765007,-0.27900056838988974,-1.106632800928896,0.5486316641491165,-0.6928166846593946,0.13481554787961514,0.7835274391015616,60.94672285637608,9.778015349200487,0.41381611626950365,4,0.1650009155273402,0.610000610351559,1.2650008201599086,-0.07999897003174183,1.4300003051757777,4,0.08752587824796976,1.1739173701756422,21.70499992370605,-2.0704269242755164,21.549999237060547,1.3188429834309123,21.30500030517578,0.08752587824796976
7370,2002-04-29,21.5049991607666,21.799999237060547,21.424999237060547,21.799999237060547,451000.0,-0.011945795367469536,1.542372223838619,-19.667472024410397,42.53730153578825,42.599842184649745,0.3955553467080364,0.5286640268149227,1.2239661054599686,-0.49845563228211276,17.84118584363148,0.375,-0.3237201344900882,-0.48175077438354563,-1.2910866622547772,0.32758511348768593,-0.8864187183191596,-0.07708283044793163,0.9915865948334002,32.90313371381881,-16.97326404725891,0.40466794393561567,4,0.41750049591064453,0.8675012588500977,1.525001049041748,0.18000125885009766,1.7900009155273438,0,0.09160666345419677,-8.230940782909796,21.76499938964844,1.1739173701756422,21.70499992370605,-2.0704269242755164,21.549999237060547,0.09160666345419677
7371,2002-04-30,21.95499992370605,22.020000457763672,21.45499992370605,21.549999237060547,650400.0,0.02092540248782826,1.1121446015080616,-1.372883328484131,39.17850701079744,42.769808975689585,-0.1580746155527244,0.038086166855759274,0.7825081241698832,-0.9045155352177225,18.226425822612967,0.5650005340576207,-0.328167889246302,-0.0047499656677274515,-0.7779151328003486,0.7684152014648937,-0.3913325492340398,0.3818326178985849,0.49172240166994996,90.84970579435473,45.31193426560109,0.3865825835663115,4,-0.20499992370605113,0.3199996948242223,1.0350003242492711,-0.2699995040893519,1.1700000762939489,1,0.0715098929756317,1.542372223838619,21.5049991607666,-8.230940782909796,21.76499938964844,1.1739173701756422,21.70499992370605,0.0715098929756317
7372,2002-05-01,22.1299991607666,22.25,21.68000030517578,22.0,610000.0,0.007970814742367383,2.0810724429987575,0.3209850379349835,42.878759504967206,43.448198614961726,-0.38009997100749615,-0.13933116903122666,0.625031242750616,-1.0398583567894661,17.713517015560992,0.5699996948242188,-0.3052244050844273,0.16724929809570455,-0.608179355167362,0.9426779513587711,-0.2204650285358305,0.5549636247272396,0.2688542715943605,85.45445718064077,43.642042185346384,0.387714326631534,5,-0.37999916076660156,0.05250072479248047,0.9212508201599121,-0.44499874114990234,0.8700008392333984,2,0.04676917279760473,1.1121446015080616,21.95499992370605,1.542372223838619,21.5049991607666,-8.230940782909796,21.76499938964844,0.04676917279760473
7373,2002-05-02,22.56999969482422,22.690000534057614,22.045000076293945,22.049999237060547,658400.0,0.019882537313317128,-1.4339695975125104,4.000029344014554,51.03162213995807,44.63347065737812,-0.8078599809509619,-0.5384165766017652,0.20206318381124788,-1.4378799945225893,16.296289691298895,0.6450004577636683,-0.3357430007524158,0.5637498855590835,-0.24644774395036606,1.373947515068533,0.15865107080436047,0.9688487003138064,-1.3199996948242188,90.51377737570232,51.59291179766521,0.4050988147547247,5,-0.5999994277954102,-0.4025001525878906,0.42875051498413086,-0.8849992752075195,0.5400009155273402,3,0.056269405181024856,2.0810724429987575,22.1299991607666,1.1121446015080616,21.95499992370605,1.542372223838619,21.5049991607666,0.056269405181024856
7374,2002-05-03,22.68000030517578,22.84499931335449,22.54999923706055,22.60000038146973,969000.0,0.004873753293704652,-2.277738336176711,0.15384587169423078,56.22317362344701,46.67029882799673,-0.9092248179207694,-0.5971228169977323,0.10379328006546373,-1.5004449225124823,15.36690145974874,0.2950000762939382,-0.301984658506786,0.6217504501342788,-0.22226454228100678,1.4657654425495643,0.19974295392663777,1.0437579463419198,-1.401200294494629,88.38035216101268,48.60284187448853,0.4220074962076424,5,-0.6325006484985352,-0.5550003051757812,0.3262500762939453,-0.994999885559082,0.17499923706054688,4,0.025573188531822666,-1.4339695975125104,22.56999969482422,2.0810724429987575,22.1299991607666,1.1121446015080616,21.95499992370605,0.025573188531822666
7375,2002-05-06,22.5,22.72500038146973,22.440000534057614,22.649999618530273,732800.0,-0.007936521285438536,-1.1111213150886186,-1.8749970197650023,49.85336898940102,47.894883074344186,-0.665134433692046,-0.3749126003314984,0.2912566656547355,-1.270540284767641,14.052993521090725,0.2849998474121165,-0.24879515122064433,0.4027501106262221,-0.4475162152436596,1.2530164364961038,-0.02238305230871873,0.827883273561163,-1.158552017211914,75.17989461551153,36.34974553919204,0.42513316293494097,5,-0.44750022888183594,-0.4525003433227539,0.5262503623962402,-0.8149995803833008,0.41500091552734375,0,0.03088887532552076,-2.277738336176711,22.68000030517578,-1.4339695975125104,22.56999969482422,2.0810724429987575,22.1299991607666,0.03088887532552076
7376,2002-05-07,22.63500022888184,22.76000022888184,22.200000762939453,22.200000762939453,788400.0,0.00600001017252616,-1.5747133492644805,-2.9000038147069906,57.1651307842181,48.94353688867769,-0.661162286524192,-0.48516963498067156,0.16237952382353527,-1.3606515537492037,13.827329299641661,0.5599994659423864,-0.21166286423909852,0.506250286102297,-0.3757147545863475,1.3882153267909416,0.06526776575797655,0.9472328064466176,-1.2334101928710979,81.97431216693055,36.96668028025289,0.440982520344322,5,-0.50000095367432,-0.5875005722045934,0.40499973297118785,-0.9499998092651403,-0.014999389648441053,1,0.029158375999040587,-1.1111213150886186,22.5,-2.277738336176711,22.68000030517578,-1.4339695975125104,22.56999969482422,0.029158375999040587
7377,2002-05-08,22.84499931335449,22.92499923706055,22.70000076293945,22.899999618530273,616400.0,0.009277626788123161,3.285703905540263,-0.12643763839257066,64.00624679496545,50.39341992341938,-0.7466676311035272,-0.7157184392037443,-0.05472659505859312,-1.5217695784292822,14.298738594769125,0.28999900817871094,-0.12356710930678716,0.7059993743896449,-0.20526140603604048,1.6172601548153303,0.2503689841768022,1.1616297646024876,-1.3856729062499973,90.90909090909014,41.11536379640103,0.4556303902128426,5,-0.6700000762939418,-0.7574996948242152,0.2125005722045934,-1.1599988937377894,-0.3299999237060476,2,0.012256541696713086,-1.5747133492644805,22.63500022888184,-1.1111213150886186,22.5,-2.277738336176711,22.68000030517578,0.012256541696713086
7378,2002-05-09,22.86000061035156,23.07500076293945,22.809999465942386,22.82500076293945,654000.0,0.0006566556116418543,-7.153579812208137,-0.6363573311138443,63.43403970923385,51.81201667697515,-0.6488343123906724,-0.7486248286173485,-0.08325475055255183,-1.4819573534465924,14.933695810115854,0.2650012969970632,-0.0053000235145859165,0.7080006599426234,-0.23771795309015786,1.6537192729754047,0.23514135342623277,1.180859966459014,-1.3127338334497054,75.42855398995526,22.074460855142775,0.47285930651639074,5,-0.610000610351559,-0.6975002288818324,0.012499332427982068,-1.1750001907348597,0.3599987030029297,3,0.006124207607634435,3.285703905540263,22.84499931335449,-1.5747133492644805,22.63500022888184,-1.1111213150886186,22.5,0.006124207607634435
7379,2002-05-10,22.584999084472656,22.7549991607666,22.54999923706055,22.75,453600.0,-0.012029812709382637,1.3428664850135834,-4.71433242506812,65.40979813392701,54.35340518787945,-0.2741090462800422,-0.491747293286366,0.168942644916676,-1.150390679044662,15.208428623837978,0.3100013732910085,0.05961222661075993,0.4284992218017578,-0.5249163784793751,1.3819148220828907,-0.04820857833880865,0.9052070219423243,-0.9155135886877943,43.99980817522339,-15.191776691395745,0.4767078001405673,5,-0.3199987411499059,-0.4224987030029297,0.08625125885009766,-0.6649990081787109,0.29000091552734375,4,0.02324558543993227,-7.153579812208137,22.86000061035156,3.285703905540263,22.84499931335449,-1.5747133492644805,22.63500022888184,0.02324558543993227
7380,2002-05-13,22.7549991607666,22.7549991607666,22.415000915527344,22.67499923706055,469000.0,0.0075271234529659115,7.499964237179029,-0.48484533222358783,75.17356523489835,58.35285610166844,-0.27731218955473835,-0.655171526483386,-0.01703703132075418,-1.2670529669951165,15.400924286117263,0.3399982452392578,0.11102557373814648,0.5729993820190415,-0.4169629011702547,1.5629616652083378,0.0780182404243952,1.067980523613688,-0.9730724436093716,63.428388323102936,-2.620363414637808,0.49498114159464796,5,-0.3774986267089844,-0.592498779296875,-0.15249967575073242,-0.6824989318847692,0.20000076293944957,0,0.004394655467276021,1.3428664850135834,22.584999084472656,-7.153579812208137,22.86000061035156,3.285703905540263,22.84499931335449,0.004394655467276021
7381,2002-05-14,22.93000030517578,22.96999931335449,22.7549991607666,22.875,726200.0,0.007690668023003555,2.1852270479528686,0.6875044703526519,74.55513381281682,61.87245324698507,-0.33465789457233086,-0.840169941614942,-0.21356725636546514,-1.3971366721330192,15.497205567535302,0.21500015258788707,0.1707269543710197,0.7270005226135261,-0.309006058263428,1.7630071034904802,0.2089972321750473,1.245003813052005,-1.0446276643559749,78.03022859289699,7.114966284596704,0.5180032904384773,5,-0.36999988555908203,-0.7674999237060547,-0.4862499237060547,-0.8249998092651367,0.11999893188476918,1,-0.000654138222800249,7.499964237179029,22.7549991607666,1.3428664850135834,22.584999084472656,-7.153579812208137,22.86000061035156,-0.000654138222800249
7382,2002-05-15,23.32999992370605,23.684999465942386,22.82500076293945,22.82500076293945,1078800.0,0.01744437911934882,-2.4059411175948764,9.181751976695796,76.59570881474832,64.71290732196177,-0.6107649516438727,-1.211307521674744,-0.6096147850149727,-1.7532689744477068,15.668752616205396,0.8599987030029368,0.30415158071878423,1.0692501068115199,-0.08248677171757635,2.220986985340616,0.49338166754697,1.6451185460760698,-1.3494570331166749,72.04724823344725,-1.0610810594456552,0.5758684392645488,5,-0.38749980926513317,-0.8625001907348597,-0.8937497138977015,-1.1774997711181605,-0.625,2,-0.030432879845456395,2.1852270479528686,22.93000030517578,7.499964237179029,22.7549991607666,1.3428664850135834,22.584999084472656,-0.030432879845456395
7383,2002-05-16,23.559999465942386,23.68000030517578,23.40500068664551,23.42499923706055,975200.0,0.009858531632596756,-2.1429007400625215,0.26732763016259703,77.82942233730041,67.11360162350104,-0.7661317212992387,-1.3855431012993442,-0.8495106487523856,-1.9394546331408726,15.238193955567336,0.3500003814697301,0.43387594215433367,1.218749713897708,-0.05963286719632421,2.49713229499174,0.5795584233506901,1.8579410044447258,-1.4090109178177102,90.15746908064192,14.870044110631738,0.6391912905470165,5,-0.6174993515014684,-1.092499732971195,-1.1449990272522008,-1.3774995803833043,-0.7899990081787145,3,-0.04435484295339498,-2.4059411175948764,23.32999992370605,2.1852270479528686,22.93000030517578,7.499964237179029,22.7549991607666,-0.04435484295339498
7384,2002-05-17,23.649999618530273,23.71999931335449,23.38500022888184,23.559999465942386,371000.0,0.003820040519015633,1.913041314912207,0.6666666666666403,85.1063431274982,71.03059874995628,-0.7868089532658367,-1.419553956707098,-0.9548517386923763,-1.9855509465421335,14.807540290819777,0.33499908447264914,0.5509196378635757,1.2269998550415053,-0.16738514343987276,2.6213848535228834,0.5298073558008163,1.9241923542821944,-1.345609978623827,94.63603212534464,13.409479280443463,0.6971924992406897,5,-0.6899995803833008,-1.1649999618530273,-1.297499179840088,-1.3924989700317383,-1.014999389648434,4,-0.01818183137892615,-2.1429007400625215,23.559999465942386,-2.4059411175948764,23.32999992370605,2.1852270479528686,22.93000030517578,-0.01818183137892615
7385,2002-05-20,23.44499969482422,23.625,23.270000457763672,23.625,458400.0,-0.008668073023791245,2.944432670707413,-2.000000000000079,76.51242049046641,73.18029760620608,-0.48462764137909886,-1.1307631669966796,-0.7709538081154825,-1.7421038378496405,13.875128762089,0.37999916076660156,0.6046334163560765,0.9319999694824226,-0.48315643371844175,2.347156372683287,0.2244217678819922,1.639578171082853,-0.9707368941040073,71.50263471018215,-8.155252903967394,0.7075782016004319,5,-0.3774995803833008,-0.9600000381469727,-1.0949993133544922,-1.1874990463256836,-0.75,0,-0.024312207389367235,1.913041314912207,23.649999618530273,-2.1429007400625215,23.559999465942386,-2.4059411175948764,23.32999992370605,-0.024312207389367235
7386,2002-05-21,23.40500068664551,23.70000076293945,23.26000022888184,23.54999923706055,478800.0,-0.0017060784260763961,-1.022993444851216,0.8055461365659305,73.83177703369495,74.27202318828715,-0.36198415022345287,-0.9753789494430585,-0.7523118892420264,-1.662222542870591,12.428414561563846,0.4400005340576101,0.6315234375466261,0.7870009422302289,-0.5607905731137954,2.134792457574253,0.11310518455821494,1.4608966999022428,-0.7812495044091854,64.80456570986595,-13.536808285778733,0.6738957576720129,5,-0.3375005722045934,-0.9200010299682653,-1.0550003051757848,-1.1350002288818395,-0.4899997711181676,1,-0.019226693003099204,2.944432670707413,23.44499969482422,1.913041314912207,23.649999618530273,-2.1429007400625215,23.559999465942386,-0.019226693003099204
7387,2002-05-22,23.35000038146973,23.5,23.270000457763672,23.42499923706055,644000.0,-0.0023499381996242574,1.044436909252809,0.5172386577393089,67.03056168432852,74.67163674107545,-0.25458887120909424,-0.8206900163773341,-0.7215212141378977,-1.5671750293349476,11.27582590634115,0.22999954223632812,0.7035518710711557,0.6420005798339865,-0.6445103275105026,1.9285114871784756,-0.0012548738382598401,1.2852560335062329,-0.5946994234992253,19.565289502927673,-54.871982448671986,0.6432554536722452,5,-0.28250026702881215,-0.865000724792484,-1.0000000000000036,-1.0749998092651438,-0.23500061035156605,2,-0.012848014539959318,-1.022993444851216,23.40500068664551,2.944432670707413,23.44499969482422,1.913041314912207,23.649999618530273,-0.012848014539959318
7388,2002-05-23,23.774999618530273,23.81999969482422,23.26499938964844,23.274999618530273,1105200.0,0.018201251825152642,-1.1346146792356095,-6.666768393479312,71.01724959748022,75.29468690369247,-0.5991534640197678,-1.1411668946613531,-1.1554909675886762,-1.9533207810154494,10.26260356433669,0.5550003051757777,0.7534814335557556,0.963499832153321,-0.3163035172307538,2.243303181537396,0.3235981574612836,1.6034015068453584,-0.9039348579136899,91.96426442689223,18.493819498962992,0.6399016746920375,5,-0.6574993133544922,-1.239999771118164,-1.4649991989135742,-1.4999990463256871,-1.029998779296875,3,-0.045005245509668224,1.044436909252809,23.35000038146973,-1.022993444851216,23.40500068664551,2.944432670707413,23.44499969482422,-0.045005245509668224
7389,2002-05-24,23.670000076293945,23.9950008392334,23.649999618530273,23.82500076293945,677000.0,-0.004416384602357271,-2.5384449856705498,-0.3100013732910085,73.12252487656907,75.06679353054477,-0.3621444787100714,-0.9340195567920482,-1.0586103535737976,-1.8104822176116357,9.844884326257128,0.345001220703125,0.7634033603505692,0.7632502555847154,-0.4713745285695836,1.9978750397390144,0.14593786350756588,1.3805626476618649,-0.6660844248882931,55.782245842761725,-16.750216336863517,0.6173123920771503,5,-0.2950000762939453,-1.047499656677246,-1.359999656677246,-1.394999504089359,-1.9200000762939453,4,-0.03802279744948733,-1.1346146792356095,23.774999618530273,1.044436909252809,23.35000038146973,-1.022993444851216,23.40500068664551,-0.03802279744948733
7390,2002-05-28,23.47500038146973,23.68000030517578,23.399999618530273,23.670000076293945,558400.0,-0.008238263379623412,1.6046557016376573,1.2580569740970957,66.2162182065623,74.14024735207205,-0.060650052627718054,-0.6154178296043646,-0.8744852817636435,-1.5774352457201282,8.729375115370042,0.2800006866455078,0.7741718499212773,0.46975049972534677,-0.5969093874191245,1.536410386869818,-0.06357944384688707,1.0030804432975806,-0.31251110001163696,29.251697149619194,-40.34788731041168,0.5333299435722348,5,-0.06499958038330433,-0.8524999618530309,-1.0625000000000036,-1.1999998092651438,-1.9250011444091832,1,-0.03578275352237925,-2.5384449856705498,23.670000076293945,-1.1346146792356095,23.774999618530273,1.044436909252809,23.35000038146973,-0.03578275352237925
7391,2002-05-29,23.524999618530273,23.85000038146973,23.51000022888184,23.54999923706055,1214200.0,0.0021298929179149884,-11.364002080806175,0.1282033725889325,63.99177406948103,72.73981015815346,-0.019414417065817702,-0.5710435607842754,-0.9353247440940571,-1.5918237882457547,8.178222723548592,0.375,0.8059599092472354,0.4412497520446763,-0.5264654744386448,1.4089649785279974,-0.04260786119698423,0.9251073652863369,-0.2293084878281313,35.61639898518772,-29.99521459308756,0.4838576132416613,5,0.10250091552734375,-0.9024991989135742,-1.1487493515014648,-1.2499990463256871,-1.25,2,-0.03528161263187768,1.6046557016376573,23.47500038146973,-2.5384449856705498,23.670000076293945,-1.1346146792356095,23.774999618530273,-0.03528161263187768
7392,2002-05-30,23.165000915527344,23.625,23.165000915527344,23.524999618530273,1110600.0,-0.015302814403421516,-1.5555596763853494,14.400167849238818,55.495505526848035,70.25826384588096,0.3517031623011455,-0.13652934884219547,-0.5963758203409384,-1.2024968737488635,7.828341927724614,0.45999908447265625,0.789737813459773,0.029500961303710938,-0.8278690074335273,0.8868709300409492,-0.3991840230649082,0.45818594567233006,0.8299999237060547,0.0,-61.710785086355294,0.42868498436861907,5,0.41499996185302734,-0.5375003814697266,-0.9100008010864258,-0.8900003433227575,-1.1950016021728551,3,-0.010792142893136125,-11.364002080806175,23.524999618530273,1.6046557016376573,23.47500038146973,-2.5384449856705498,23.670000076293945,-0.010792142893136125
7393,2002-05-31,23.84000015258789,23.92499923706055,23.26000022888184,23.274999618530273,712400.0,0.02913875287646106,-1.235293363380814,-1.5694515823103374,69.76382484326687,68.55353959207748,-0.3122360460298452,-0.7499555544896417,-1.2872719320298742,-1.8431467206314487,8.536264021470613,0.7599983215332067,0.784774683375467,0.6410001754760728,-0.22806228713493937,1.510062638087085,0.20646894417056672,1.0755314067815789,0.1384006881713873,81.32521675985099,16.656405554113377,0.43453123130550586,5,-0.25999927520751953,-1.130000114440918,-1.614999771118164,-1.432499885559082,-2.299999237060547,4,-0.03041108963210415,-1.5555596763853494,23.165000915527344,-11.364002080806175,23.524999618530273,1.6046557016376573,23.47500038146973,-0.03041108963210415
7394,2002-06-03,23.26000022888184,23.9950008392334,23.26000022888184,23.79999923706055,763200.0,-0.024328855704436325,-1.7222294827190232,-0.9557495535458084,57.04325989455043,66.3902995258646,0.23090702041180577,-0.1309915704138973,-0.7242722321823116,-1.2271110461243744,9.355763905131212,0.735000610351559,0.721983935563685,0.03200025558471964,-0.8021486399071556,0.8661491510765948,-0.3850741921612162,0.44907470333065547,-0.09499931335449574,11.445701456249752,-51.17494154883643,0.4170744477459369,6,0.3200006484985316,-0.5500001907348668,-1.037499904632572,-0.7200002670288121,-2.534999847412113,0,-0.02214098815910448,-1.235293363380814,23.84000015258789,-1.5555596763853494,23.165000915527344,-11.364002080806175,23.524999618530273,-0.02214098815910448
7395,2002-06-04,23.19499969482422,23.229999542236328,22.92499923706055,23.20000076293945,1024000.0,-0.0027945199233880835,8.384823052995959,0.009261254260629558,53.812946718202674,64.16598504636545,0.2868846899995745,-0.01186189804936788,-0.6754434836078218,-1.1295996558960013,10.000068646479948,0.33500099182128906,0.6265050486311523,-0.06775026321411204,-0.8289162154848881,0.6934156890566641,-0.4483332393494983,0.31283271292127424,0.8000011444091797,25.233649857661845,-33.97388589546928,0.380582976135388,6,0.2650003433227539,-0.4849996566772461,-1.0424995422363281,-0.6549997329711914,-3.0599994659423793,1,-0.06229789669480612,-1.7222294827190232,23.26000022888184,-1.235293363380814,23.84000015258789,-1.5555596763853494,23.165000915527344,-0.06229789669480612
7396,2002-06-05,23.295000076293945,23.31999969482422,23.09499931335449,23.21999931335449,1248400.0,0.004311290484390051,2.600006103515682,-14.99694889398543,49.44882050591975,62.212458248764484,0.1895757078327911,-0.06311759132859862,-0.786273775297861,-1.1894714235406099,10.293762993170235,0.22500038146973012,0.4992373383550941,-0.0007498741149909449,-0.702209253664364,0.7007095054343822,-0.3514795638896757,0.3499798156596938,0.7000007629394531,34.579465907530945,-22.053663843664935,0.3507296897746865,6,0.16499996185302734,-0.5699996948242188,-1.1475000381469727,-0.755000114440918,-3.1800003051757812,2,-0.07490881448887354,8.384823052995959,23.19499969482422,-1.7222294827190232,23.26000022888184,-1.235293363380814,23.84000015258789,-0.07490881448887354
7397,2002-06-06,23.125,23.29999923706055,23.040000915527344,23.29999923706055,622800.0,-0.0072977066210420105,1.9714223433241707,-2.333299425258062,43.017656009380524,59.101392294531195,0.3624148483552325,0.1359027946959408,-0.6160847715202635,-0.9818399532055224,10.89128795095476,0.2599983215332067,0.4184515749579809,-0.18474998474120952,-0.8589784920048515,0.4894785225224325,-0.5218642383730305,0.1523642688906115,0.8486008071899427,18.69163209973787,-32.308745015045005,0.3371142536318206,6,0.33500003814697266,-0.28749942779541016,-1.1125001907348633,-0.5850000381469727,-3.0849990844726562,3,-0.036756773252744956,2.600006103515682,23.295000076293945,8.384823052995959,23.19499969482422,-1.7222294827190232,23.26000022888184,-0.036756773252744956
7398,2002-06-07,23.0,23.17499923706055,22.8799991607666,23.10000038146973,719800.0,-0.00540540540540535,1.3600186158646455,0.5714332425068207,39.682531993545226,55.38583752975076,0.40892275566996616,0.2866243504636259,-0.5013710382371137,-0.8195533867216156,11.484487562843741,0.29500007629394887,0.34719133709250016,-0.3167499542236314,-0.9740114085469536,0.3405115000996908,-0.6453806813852907,0.011880772938027917,0.9526287757873533,10.762390904954309,-33.28418929443368,0.3286307271616608,6,0.4375,0.020000457763671875,-1.033750057220459,-0.4049997329711914,-3.594999313354492,4,-0.0447826385498048,1.9714223433241707,23.125,2.600006103515682,23.295000076293945,8.384823052995959,23.19499969482422,-0.0447826385498048
7399,2002-06-10,23.11000061035156,23.20000076293945,23.024999618530273,23.10000038146973,909400.0,0.004782635232676524,-1.1874903143514046,-0.10000190734128228,44.51719362826192,52.974834798828496,0.23594456688570276,0.22975169022580744,-0.6159173273116885,-0.8909298915354391,11.83171640193778,0.20000076293944957,0.310707344071794,-0.2329994201660206,-0.803404551825718,0.3374057114936768,-0.5182019859958693,0.05220314566382811,0.7997229808349644,52.272993276603415,11.216128375978379,0.2852025658298485,6,0.32749938964844105,-0.012499809265133166,-1.0412507057189906,-0.5150003433227504,-3.319999694824215,0,-0.06793594345994836,1.3600186158646455,23.0,1.9714223433241707,23.125,2.600006103515682,23.295000076293945,-0.06793594345994836
7400,2002-06-11,22.854999542236328,23.25,22.75,23.23500061035156,1064800.0,-0.011034230263110012,1.4390252979651839,-37.99923707803542,41.5901928406149,50.48577021784336,0.4400228029354807,0.5192509280013979,-0.36174879925324177,-0.5915295382822094,11.913735958867727,0.5,0.21201256266132162,-0.49300050735473633,-1.043095048029869,0.05709403332039642,-0.7680477776923027,-0.21795323701716995,1.013535071733397,18.420982184684988,-18.82098233074793,0.27504727033756554,6,0.5175008773803711,0.24250125885009766,-0.7687497138977051,-0.25999927520751953,-3.6299991607666016,1,-0.0931962022939592,-1.1874903143514046,23.11000061035156,1.3600186158646455,23.0,1.9714223433241707,23.125,-0.0931962022939592
7401,2002-06-12,22.915000915527344,22.95499992370605,22.75,22.875,1020600.0,0.0026253062565209095,2.4166958069747433,-0.10526527129448475,43.358786005941525,49.137245826631535,0.31781516830023193,0.482822797487664,-0.41690581815617733,-0.6104035805888302,12.449741475715774,0.20499992370605113,0.11035755736196151,-0.43224916458130025,-0.984778703142382,0.12028037397978153,-0.7085139338618411,-0.15598439530075936,0.8864216216041996,30.000208074684746,-9.086221410322583,0.2762647692805401,6,0.45749950408935547,0.18249988555908203,-0.8650012016296387,-0.32000064849853516,-4.305000305175785,2,-0.12131793914796485,1.4390252979651839,22.854999542236328,-1.1874903143514046,23.11000061035156,1.3600186158646455,23.0,-0.12131793914796485
7402,2002-06-13,22.6200008392334,22.92499923706055,22.60000038146973,22.915000915527344,621400.0,-0.012873666354254909,1.0635062882608572,-7.37483311081442,31.63754195256668,44.900992172109284,0.5893538426272968,0.7609168386665708,-0.10668828068082092,-0.27876749350219043,12.256754720559549,0.3249988555908203,0.02981177206939023,-0.6917492866516106,-1.333049148794636,-0.05044942450858514,-1.0123992177231216,-0.37109935558009965,1.1183363456702509,3.0769953079190797,-28.109534005023608,0.32064993107151196,6,0.6774997711181641,0.5850000381469727,-0.5287513732910156,-0.025000572204589844,-4.255001068115234,3,-0.11074274868153056,2.4166958069747433,22.915000915527344,1.4390252979651839,22.854999542236328,-1.1874903143514046,23.11000061035156,-0.11074274868153056
7403,2002-06-14,22.51499938964844,22.899999618530273,21.875,22.424999237060547,911800.0,-0.004641973726315585,1.3837183513422402,-0.3050851841075994,31.637522765356223,42.07813249108771,0.5438276289338759,0.8259629429149946,0.02455225152474938,-0.13968391928798596,12.521434249150175,1.0249996185302734,-0.05382678987113465,-0.7445007324218729,-1.4659165816209345,-0.023084883222811214,-1.1052086570214037,-0.38379280782234204,1.1322708509804933,46.54541015625026,17.707093881467138,0.36070792459953105,6,0.08250045776366832,0.42000102996825817,-0.3837499618530309,0.08000087738036754,-3.9849987030029332,4,-0.10992665073129027,1.0635062882608572,22.6200008392334,2.4166958069747433,22.915000915527344,1.4390252979651839,22.854999542236328,-0.10992665073129027
7404,2002-06-17,23.21999931335449,23.21999931335449,22.6200008392334,22.63999938964844,599000.0,0.03131245582134823,1.068960527743718,6.44443267070708,46.51161577102219,41.26687349695654,-0.18712089630531992,0.09180355043742239,-0.6435411162713045,-0.8099084289809788,12.46685748395506,0.7049999237060476,-0.07428306355284775,-0.018000793457034092,-0.7156539080664928,0.6796523211524246,-0.3668273507617634,0.33082576384769524,0.25004390321155157,97.81813188032645,66.18046043569856,0.34882655730472883,6,-0.6224994659423793,-0.2849988937377894,-1.0137491226196254,-0.62499904632568,-2.3449993133544886,0,-0.16429796466509217,1.3837183513422402,22.51499938964844,1.0635062882608572,22.6200008392334,2.4166958069747433,22.915000915527344,-0.16429796466509217
7405,2002-06-18,22.875,23.20000076293945,22.795000076293945,23.149999618530273,814800.0,-0.0148578520050201,1.1599926758185246,-0.47413733569669786,41.772162289666625,40.41391147292842,0.12037120983702465,0.4130897281349988,-0.2674622671653566,-0.43210615920229856,12.664646963269918,0.4249992370605433,-0.21847315606080286,-0.3345001220703132,-1.0430337657454807,0.37403352160485426,-0.688766943907897,0.019766699767270524,0.43553889490943476,74.3494803358639,41.42992032778321,0.3542668218375833,6,-0.28750038146972656,0.06000041961669922,-0.6612496376037598,-0.2799997329711914,-1.1700000762939489,1,-0.1348633479550888,1.068960527743718,23.21999931335449,1.3837183513422402,22.51499938964844,1.0635062882608572,22.6200008392334,-0.1348633479550888
7406,2002-06-19,22.95499992370605,23.149999618530273,22.82500076293945,22.875,1126200.0,0.0034972644243083106,-2.6111305379829637,-0.29090921701494765,47.13895409843046,40.87183348282286,-0.01444914144946452,0.3137335934000518,-0.3240000589105456,-0.4855304627033554,12.737914880614703,0.32499885559082387,-0.2786801506934893,-0.23200016021728942,-0.9429697703353241,0.4789694499007453,-0.5874849652763068,0.12348464484172794,0.2649993896484375,80.29743309031755,41.428653869935765,0.35548480505901753,6,-0.39249992370605113,-0.019999504089351916,-0.6849994659423793,-0.35999965667724254,-1.7099990844726527,2,-0.16249181244319177,1.1599926758185246,22.875,1.068960527743718,23.21999931335449,1.3837183513422402,22.51499938964844,-0.16249181244319177
7407,2002-06-20,23.04999923706055,23.34499931335449,22.85000038146973,22.85000038146973,530000.0,0.004138502011337142,-3.950017643075737,2.4999880790597873,37.21683007705924,40.597866603213305,-0.1354501623590032,0.20565036758721433,-0.4144206889238511,-0.5519343901988272,12.64832429262482,0.4949989318847585,-0.3204252381343089,-0.12200078964233185,-0.8311469903858679,0.5871454111012042,-0.4765738900140981,0.2325723107294344,-1.1749992370605504,79.93195822515331,44.515507342605126,0.3545731003717677,6,-0.43999958038330433,-0.11499881744385121,-0.6887488365173375,-0.45499897003174183,-0.5,3,-0.19262467564728658,-2.6111305379829637,22.95499992370605,1.1599926758185246,22.875,1.068960527743718,23.21999931335449,-0.19262467564728658
7408,2002-06-21,22.70499992370605,23.19499969482422,22.67499923706055,22.774999618530273,865000.0,-0.014967432745064846,-6.999941312832332,-0.3500004768399045,40.28021624163893,40.12709133803297,0.1824939379585082,0.4915814858381431,-0.0674677269900883,-0.17861849333554503,12.097010153854738,0.5200004577636683,-0.3631886921138019,-0.4135001182556195,-1.0918813505783582,0.2648811140671192,-0.7526907344169906,-0.07430950209424836,-0.8005999374389603,11.724036326517293,-25.620589422083867,0.3391906161613697,6,-0.09500026702880504,0.23000049591064808,3.552713678800501e-15,-0.10999965667724254,-0.1550006866455007,4,-0.1911473317406418,-3.950017643075737,23.04999923706055,-2.6111305379829637,22.95499992370605,1.1599926758185246,22.875,-0.1911473317406418
7409,2002-06-24,22.770000457763672,23.04999923706055,22.54999923706055,22.72500038146973,765200.0,0.0028628290806447243,-1.531630411164004,-0.6428610354222599,42.55693980134201,40.23450766700265,0.07173629578017682,0.37492047890942715,-0.12633405362403494,-0.22158272502312215,11.306950207499883,0.5,-0.37026736489918477,-0.30349960327148295,-0.946314942949698,0.33931573640673207,-0.6249072731105905,0.01790806656762456,-0.8367884849548339,27.673106866694138,-10.74067184893639,0.3214076698391083,6,-0.16000080108642578,0.16499996185302734,-0.06500053405761719,-0.17500019073486328,0.20499992370605824,0,-0.18620991154492894,-6.999941312832332,22.70499992370605,-3.950017643075737,23.04999923706055,-2.6111305379829637,22.95499992370605,-0.18620991154492894
7410,2002-06-25,22.63500022888184,23.28000068664551,22.63500022888184,22.84499931335449,769000.0,-0.005928863687650998,-5.142888283378954,-4.6666384096980025,38.58133017950179,39.703679241842686,0.192490201468825,0.46774487250677055,0.021417622570499617,-0.06766223798154414,10.900942091175372,0.6450004577636719,-0.35945983724790054,-0.3964998245239215,-1.0386269634464291,0.2456273143985861,-0.7175633939851735,-0.07543625506266949,-0.6735525092620875,10.691947630689452,-27.041650161041854,0.3210635694612537,6,-0.025000572204593396,0.30000019073485973,0.08749961853026988,-0.039999961853030896,0.3699989318847621,1,-0.07775569741926103,-1.531630411164004,22.770000457763672,-6.999941312832332,22.70499992370605,-3.950017643075737,23.04999923706055,-0.07775569741926103
7411,2002-06-26,22.69499969482422,23.0,22.125,22.51000022888184,993200.0,0.002650738472969927,1.201257650386628,-0.8809536784741273,42.26618877793951,40.88464000021743,0.10951878218654443,0.3608780596982406,-0.03341331921709667,-0.11075521095821728,10.502500567843395,0.875,-0.376861388520485,-0.29500036239624094,-0.9095263113064114,0.3195255865139295,-0.6022633368513262,0.012262612058844269,-0.7058809433297704,46.721312756886526,6.307261246546759,0.3072629744550844,6,-0.08500003814697266,0.24000072479248047,0.08125019073486328,-0.09999942779541016,-0.4599990844726598,2,-0.04362193366074141,-5.142888283378954,22.63500022888184,-1.531630411164004,22.770000457763672,-6.999941312832332,22.70499992370605,-0.04362193366074141
7412,2002-06-27,22.915000915527344,22.96999931335449,22.57500076293945,22.81999969482422,847600.0,0.009693819064174658,2.853681683693541,0.5135215943418696,48.52175701405796,42.76066602785096,-0.07178499768575719,0.1277362569715379,-0.23478328304546636,-0.3091257400041947,10.898818236134822,0.39499855041503906,-0.3576101307051829,-0.062499141693116655,-0.6721884059124221,0.5471901225261888,-0.3673437738027694,0.24234549041653608,-0.8987645527956936,68.39830700202934,23.232458137010624,0.3048446321096523,6,-0.18000125885009766,0.01999950408935547,-0.13875102996826172,-0.32000064849853516,-0.5550003051757848,3,-0.07287802791063136,1.201257650386628,22.69499969482422,-5.142888283378954,22.63500022888184,-1.531630411164004,22.770000457763672,-0.07287802791063136
7413,2002-06-28,23.114999771118164,23.5,22.79999923706055,22.79999923706055,752800.0,0.00872785719398772,-3.444441753304629,3.3157524895598725,50.08430282113721,43.15763125564152,-0.19860922449133867,-0.13635364112958825,-0.40618925837328845,-0.48060263549509585,10.353043813835585,0.7000007629394496,-0.34447658246585533,0.17374973297119212,-0.2883719698305818,0.635871435772966,-0.05731111842969483,0.40481058437207906,-1.0721881493740568,71.9999833540483,26.587513033685084,0.23106085140088709,6,-0.30249977111816406,-0.17999935150146484,-0.33874988555908203,-0.5199995040893555,-0.1849994659423828,4,-0.024443025725813472,2.853681683693541,22.915000915527344,1.201257650386628,22.69499969482422,-5.142888283378954,22.63500022888184,-0.024443025725813472
7414,2002-07-01,22.7450008392334,23.125,22.63500022888184,23.04999923706055,813200.0,-0.016006875861927283,1.1538455089267967,-0.9682472404042584,48.21430672519998,43.873425081811895,0.10831600857877177,0.20351911586375238,-0.01340276348878433,-0.08122929217603314,9.766167079793284,0.4899997711181605,-0.27120359056769416,-0.17049922943115092,-0.6148897806040452,0.27389132174174335,-0.39269450501759806,0.051696046155296216,-0.6439016823590542,45.090970126065336,-3.5814222698990648,0.2221952755864471,7,0.06749916076660156,0.18999958038330078,0.08124923706054688,-0.21000099182128906,0.9749984741210902,0,-0.008573382940328833,-3.444441753304629,23.114999771118164,2.853681683693541,22.915000915527344,1.201257650386628,22.69499969482422,-0.008573382940328833
7415,2002-07-02,21.75,22.71999931335449,21.56999969482422,22.6200008392334,1223400.0,-0.04374591349836743,1.1495364420209457,2.852476752112132,35.491891748091206,42.57930704288531,1.0358882151227427,1.1433328624643124,1.005221468617961,0.9374986168364927,10.46911140989491,1.1750011444091797,-0.2108268016653625,-1.0932500839233406,-1.7603590440912633,-0.4261411237554178,-1.426804564007302,-0.7596956038393792,1.75,9.326439207966192,-39.984950297017676,0.33355448008396066,7,0.7849998474121094,1.0325002670288086,1.2487502098083496,0.8725004196166992,2.0450000762939453,1,0.056321856619298005,1.1538455089267967,22.7450008392334,-3.444441753304629,23.114999771118164,2.853681683693541,22.915000915527344,0.056321856619298005
7416,2002-07-03,21.549999237060547,21.7450008392334,20.825000762939453,21.700000762939453,1235200.0,-0.009195437376526616,6.666613685130732,0.17241538066914988,36.35202064607538,42.48321710610933,1.1349866162977023,1.2710678587091522,1.237969559370697,1.152640082241593,11.322881292651514,0.9249992370605469,-0.2667529922934264,-1.206000804901123,-2.0557786747441433,-0.35622293505810276,-1.6308897398226314,-0.7811118699796147,1.9114007568359384,27.10275442611963,-26.897970304117592,0.4248889349215094,7,0.6125011444091797,0.8600015640258789,1.4662513732910156,1.0725011825561523,2.2550010681152344,2,0.0675174002421226,1.1495364420209457,21.75,1.1538455089267967,22.7450008392334,-3.444441753304629,23.114999771118164,0.0675174002421226
7417,2002-07-05,22.274999618530273,22.399999618530273,21.549999237060547,21.55500030517578,511600.0,0.033642710307985046,-1.3287635441080028,-4.799946594781547,47.35683013712323,43.26950753894092,0.322394803587013,0.5050148896327649,0.5469179962140984,0.43972522989675156,11.909581459706315,0.8500003814697266,-0.2599392752252605,-0.43850040435791016,-1.295564786787537,0.41856397807171675,-0.8670325955727236,-0.009968213143096705,1.08094440612793,54.20558015501222,-0.7076977900028041,0.4285321912148129,7,-0.11249923706054688,0.13500118255615234,0.8500008583068848,0.3475008010864258,1.6049995422363281,4,-0.0017956906336124012,6.666613685130732,21.549999237060547,1.1495364420209457,21.75,1.1538455089267967,22.7450008392334,-0.0017956906336124012
7418,2002-07-08,21.96999931335449,22.5,21.940000534057614,22.274999618530273,654600.0,-0.013692494294009316,-2.068508183357331,-0.4236119389541941,34.90337941684882,42.4191119406639,0.5723608153179036,0.7682839506566417,0.8780260406941842,0.7595511872432503,12.831271108002406,0.5599994659423864,-0.29722875462604037,-0.6920006752014203,-1.5989124897164118,0.2149111393135712,-1.145456582458916,-0.23854476794392454,1.2847069808349652,49.78256218373232,0.2842132644445172,0.4534559072574952,7,0.19250106811523793,0.44000148773193715,1.1337513923645055,0.6525011062622106,1.534999847412113,0,0.017751538879657858,-1.3287635441080028,22.274999618530273,6.666613685130732,21.549999237060547,1.1495364420209457,21.75,0.017751538879657858
7419,2002-07-09,21.540000915527344,21.975000381469727,21.540000915527344,21.96999931335449,1026200.0,-0.019572071518717316,-1.0232608686009323,1.409829401906068,34.201188560779684,41.93242953858367,0.9046712026670249,1.1327055445666687,1.3277395858532905,1.2025841782527351,13.907671745665073,0.4349994659423828,-0.3221106076744107,-1.043499088287355,-2.053111348135353,-0.033886828439356975,-1.548305218211354,-0.538692958363356,1.6175171574121094,37.73090762688415,-8.267694223910013,0.5048061299239994,7,0.6224994659423828,0.869999885559082,1.6049995422363281,1.0824995040893555,2.27499961853027,1,0.06453107384254753,-2.068508183357331,21.96999931335449,-1.3287635441080028,22.274999618530273,6.666613685130732,21.549999237060547,0.06453107384254753
7420,2002-07-10,20.725000381469727,21.25,20.700000762939453,21.174999237060547,880600.0,-0.03783660628677665,-1.2000053405965447,1.0465128657798288,27.520161755499473,40.29398209164588,1.5871519789536563,1.876140727786705,2.1617732403252994,2.0276889902173174,15.424322331772814,0.8400001525878906,-0.36242599439837164,-1.7519996643066413,-3.0493832153547302,-0.45461611325855245,-2.4006914398306876,-1.1033078887825951,2.339216999069727,1.3888682848054186,-38.607601922279336,0.6486917755240449,7,1.375,1.375,2.4200000762939453,1.8975000381469727,3.174999237060547,2,0.14451140539242635,-1.0232608686009323,21.540000915527344,-2.068508183357331,21.96999931335449,-1.3287635441080028,22.274999618530273,0.14451140539242635
7421,2002-07-11,20.13500022888184,20.825000762939453,19.875,20.375,1268000.0,-0.02846804061414676,-1.500001254834249,0.5333341810459847,23.281401934481607,37.489498193915175,1.9845212343345615,2.3686325359719085,2.7498359926286113,2.6115317972947274,17.24659380727885,0.9500007629394531,-0.4392773784966266,-2.2029997825622516,-3.851087514166906,-0.5549120509575971,-3.027043648364579,-1.3789559167599243,2.7873641546016152,9.904770624070077,-24.005747034156833,0.8240438658023276,7,1.5524997711181605,1.5524997711181605,2.949999809265133,2.4875001907348597,3.799999237060547,3,0.18177302238925064,-1.2000053405965447,20.725000381469727,-1.0232608686009323,21.540000915527344,-2.068508183357331,21.96999931335449,0.18177302238925064
7422,2002-07-12,20.114999771118164,20.354999542236328,19.975000381469727,20.13500022888184,928200.0,-0.0009933179804481052,-1.5333341810459926,0.08333532015673667,24.756339051412155,34.67527999727906,1.7495573934432151,2.309765110761383,2.7619850864473925,2.628549183887337,18.834428019044232,0.37999916076660156,-0.5030003964774181,-2.097750186920166,-4.014456333390971,-0.18104404044936118,-3.0561032601555667,-1.1393971136847654,2.5635754616866144,9.142848423549108,-26.435051873072435,0.958353073235402,7,1.385000228881836,1.572500228881836,2.9775004386901855,2.507500648498535,4.25,4,0.1834452187941782,-1.500001254834249,20.13500022888184,-1.2000053405965447,20.725000381469727,-1.0232608686009323,21.540000915527344,0.1834452187941782
7423,2002-07-15,20.040000915527344,20.174999237060547,18.90999984741211,20.165000915527344,1451600.0,-0.0037285039246436336,16.448671402262562,6.249856952125535,23.443581066037282,31.922977146260987,1.5002655709085495,2.3081776606455477,2.8139145042219056,2.697144654906616,19.40749089813492,1.2649993896484375,-0.5993131726924901,-2.0489991188049324,-4.190005987551455,0.09200774994159033,-3.1195025531781937,-0.978495684431671,2.4142882986530516,36.867891393783104,0.27810465962120645,1.0705034343732618,7,0.774998664855957,1.164999008178711,3.1087493896484375,2.5824995040893555,3.9199981689453125,0,0.1916166701501476,-1.5333341810459926,20.114999771118164,-1.500001254834249,20.13500022888184,-1.2000053405965447,20.725000381469727,0.1916166701501476
7424,2002-07-16,19.405000686645508,19.979999542236328,19.200000762939453,19.924999237060547,1094400.0,-0.03168663672015237,1.4761898995158962,4.1599884033203125,21.365249186333045,30.35335019495452,1.801063688110247,2.7855288992423013,3.4144447043179085,3.3185510560273173,20.77699975618938,0.8400001525878906,-0.7655925339803851,-2.4932494163513184,-4.876107358104591,-0.1103914745980461,-3.6846783872279545,-1.3018204454746822,2.6948595908580586,21.15388063910847,-17.93884305798905,1.1914289708766366,7,1.2999992370605469,1.7999992370605469,3.823749542236328,3.2174997329711914,4.0149993896484375,1,0.21128566498545442,16.448671402262562,20.040000915527344,-1.5333341810459926,20.114999771118164,-1.500001254834249,20.13500022888184,0.21128566498545442
7425,2002-07-17,19.790000915527344,19.9950008392334,19.5,19.524999618530273,1186400.0,0.01984025845187376,-2.142857142857143,-0.509619299487582,25.649633654774064,29.164196084809927,1.239104544142588,2.2741551290283155,3.0045403212608726,2.9208602013729354,22.210551574394998,0.5900001525878906,-0.9649967417429224,-1.953999233245849,-4.466509832033637,0.5585113655419391,-3.210254532639741,-0.6977439338519567,1.9908733189670755,45.95303641789142,7.502023772133832,1.2562552993938934,7,0.9149990081787109,1.414999008178711,3.477499485015869,2.8324995040893555,3.679998397827145,2,0.20338551957176687,1.4761898995158962,19.405000686645508,16.448671402262562,20.040000915527344,-1.5333341810459926,20.114999771118164,0.20338551957176687
7426,2002-07-18,19.225000381469727,20.1200008392334,19.174999237060547,19.790000915527344,986600.0,-0.028549798277892724,-1.8420980172262966,-2.1320670519731966,20.760690599309555,26.209069469497297,1.608803931637997,2.6829413785191107,3.5332057491369184,3.468238953211344,23.791444404528367,0.9450016021728516,-1.1667051963777908,-2.332499790191651,-5.014547896490594,0.34954831610729187,-3.6735238433411226,-0.9914757370421796,2.2687864143164624,21.79934952138079,-12.332152566365131,1.341024053149471,7,1.4799995422363281,1.9799995422363281,4.010000228881836,3.3975000381469727,3.565000534057617,3,0.24317290737567987,-2.142857142857143,19.790000915527344,1.4761898995158962,19.405000686645508,16.448671402262562,20.040000915527344,0.24317290737567987
7427,2002-07-19,18.61000061035156,19.225000381469727,18.520000457763672,19.100000381469727,1317800.0,-0.03198958433888732,-1.1044771445570825,0.8672554123076259,16.505584347773294,24.16487001737779,1.8430697453544163,3.1075796531162503,4.097204977907204,4.054037949410596,26.063323079141824,0.7049999237060547,-1.2628186205695755,-2.725499629974369,-5.61442897180142,0.1634297118526824,-4.169964300887894,-1.2810349590608432,2.6254074905972224,5.438079696114554,-22.915892939632943,1.4444646709135247,7,1.6374998092651403,2.399999618530277,4.6250000000000036,4.01249980926514,4.144998550415043,4,0.2861364148816239,-1.8420980172262966,19.225000381469727,-2.142857142857143,19.790000915527344,1.4761898995158962,19.405000686645508,0.2861364148816239
7428,2002-07-22,18.364999771118164,19.3700008392334,18.26499938964844,18.549999237060547,1518400.0,-0.013165009736599176,-4.740263857994351,0.3775501068504961,16.818185233543204,22.233425203240408,1.701896738708765,3.1734731437145243,4.286823212304071,4.264923451836317,28.157170561177423,1.1050014495849574,-1.3712538598001913,-2.753500461578369,-5.853573435707293,0.346572512550555,-4.303536948642829,-1.2034639745139089,2.544559412648404,5.3908519312530645,-19.98487620063115,1.5500364870644618,7,1.3924999237060547,2.5174999237060547,4.886250972747803,4.257500648498535,4.395000457763675,0,0.3267084168133745,-1.1044771445570825,18.61000061035156,-1.8420980172262966,19.225000381469727,-2.142857142857143,19.790000915527344,0.3267084168133745
7429,2002-07-23,18.530000686645508,19.399999618530273,18.459999084472656,18.489999771118164,969000.0,0.008984531314115918,-17.799580392904826,-0.21622178920128257,22.097071113663063,21.63085957636969,1.190186706731449,2.8190703696204196,4.07608062514997,4.063546234495568,30.102559411061613,1.0349998474121094,-1.6027272927114637,-2.3764995574951158,-5.579249892571369,0.8262507775811372,-3.9778747250332422,-0.7751243899569893,2.009320125944523,14.285773041113192,-12.578105139649612,1.6013751675381271,7,1.0149993896484375,2.352499008178711,4.2362494468688965,4.092499732971191,3.8699989318847656,1,0.29303821892141246,-4.740263857994351,18.364999771118164,-1.1044771445570825,18.61000061035156,-1.8420980172262966,19.225000381469727,0.29303821892141246
7430,2002-07-24,20.875,21.09000015258789,18.530000686645508,18.530000686645508,2518800.0,0.126551496301051,-1.1833690537677264,58.62364104520313,45.73594972215126,24.12580933055521,-1.2642465887317869,0.353584086377559,1.7061651938439581,1.6980719706930536,31.744188964867533,2.559999465942383,-1.7136098004417697,0.05649976730346751,-3.0412768936276393,3.1542764282345743,-1.4923885631620877,1.6053880977690227,-2.610000610351559,92.38937718501073,62.84767626819385,1.548888330465554,7,-1.197500228881836,0.00749969482421875,1.8912501335144043,1.7475004196166992,1.5400009155273438,2,0.12191617131947052,-17.799580392904826,18.530000686645508,-4.740263857994351,18.364999771118164,-1.1044771445570825,18.61000061035156,0.12191617131947052
7431,2002-07-25,21.70499992370605,21.75,20.48500061035156,20.5,1994600.0,0.039760475387116134,-1.0485841589510283,0.5138593929830683,46.44638614532471,26.535814563212163,-2.0653112570133203,-0.5843467383304279,0.8547384343534041,0.8486230253100935,32.24517993920859,1.264999389648441,-1.7797450280714457,0.9359996795654268,-2.0656725785091474,3.937671937640001,-0.5648364494718585,2.436835808602712,-3.3835005187988223,98.7087498303362,69.3007679861082,1.500836129037287,7,-1.6975002288818324,-0.8225002288818324,1.0562500953674352,0.9175004959106481,0.8150005340576207,3,0.0813176409054357,-1.1833690537677264,20.875,-17.799580392904826,18.530000686645508,-4.740263857994351,18.364999771118164,0.0813176409054357
7432,2002-07-26,21.2450008392334,22.020000457763672,20.88999938964844,22.0,1753000.0,-0.02119323133331341,1.8427697098671005,-0.6265553598082856,45.56575815423699,28.993834239678797,-1.5960014229082802,-0.2697025548404284,1.2746285224108647,1.2968390812812984,32.661361880288396,1.1300010681152308,-1.746246219196145,0.5595005989074693,-2.279308836881615,3.3983100346965536,-0.8599041189870746,1.9789053168020132,-2.78636141052246,79.36086822688246,50.360168128384146,1.4194047178945426,7,-1.1025009155273438,-0.3625011444091797,1.5037493705749512,1.3774995803833008,0.4099998474121094,4,0.07272299436396223,-1.0485841589510283,21.70499992370605,-1.1833690537677264,20.875,-17.799580392904826,18.530000686645508,0.07272299436396223
7433,2002-07-29,22.54999923706055,22.625,21.2549991607666,21.2549991607666,1415800.0,0.061426140093023385,-1.1158312872908729,-1.7152337957290549,55.58010169435802,32.79548451834824,-2.8021945593041266,-1.7067032488839438,-0.06355634414672906,-0.020696538506186357,34.098926239999486,1.3799991607666016,-1.5903391198359529,1.8927490234375028,-0.8540160621811559,4.639514109056162,0.5193664806281753,3.2661315662468304,-3.877678146606449,98.19926178983917,67.39873501404189,1.373382542809329,7,-2.1049995422363317,-1.6674995422363317,0.22250080108642223,0.07250118255614879,-0.5049991607666051,0,0.009090906015160272,1.8427697098671005,21.2450008392334,-1.0485841589510283,21.70499992370605,-1.1833690537677264,20.875,0.009090906015160272
7434,2002-07-30,22.54999923706055,22.95499992370605,22.25,22.54999923706055,2083200.0,0.0,-1.3500057220604107,0.0,61.08074768078184,36.732274965682436,-2.5805317379145336,-1.8151236645285387,-0.10032846378956961,-0.036474629948124004,35.276648044365736,0.7049999237060511,-1.4424877786728345,1.9024991035461447,-0.814283338539564,4.6192815456318534,0.5441078825032903,3.260890324588999,-3.561463833842776,90.84744053166128,53.999745630316625,1.358391221042855,7,-1.9399995803833043,-1.6674995422363317,0.22250080108642223,0.07250118255614879,-0.9349994659423864,1,0.009312682879215162,-1.1158312872908729,22.54999923706055,1.8427697098671005,21.2450008392334,-1.0485841589510283,21.70499992370605,0.009312682879215162
7435,2002-07-31,22.97500038146973,23.35000038146973,22.450000762939453,22.450000762939453,2003400.0,0.01884705803939446,-2.4285724665850577,100.0,67.59603630722164,41.93620226656155,-2.800758407750383,-2.259490572374869,-0.5513125674945094,-0.47645958579818526,35.062436191486995,0.899999618530277,-1.2576991386120042,2.266250228881841,-0.6059771345939566,5.1384775923576385,0.8301365471439439,3.702363910619738,-3.5898185262031284,86.910993718731,44.72792190803423,1.436113681737898,7,-2.1675004959106445,-2.0925006866455114,-0.20250034332275746,-0.3524999618530309,-0.8750000000000036,2,-0.02502723627387693,-1.3500057220604107,22.54999923706055,-1.1158312872908729,22.54999923706055,1.8427697098671005,21.2450008392334,-0.02502723627387693
7436,2002-08-01,23.0049991607666,23.42499923706055,22.54999923706055,23.11000061035156,1589800.0,0.0013057139847130195,1.3809565824404015,-0.20000290643811564,67.88366397985388,47.64487778123717,-2.5012049614227614,-2.292429432200592,-0.606191945115615,-0.5211005034273164,34.059622365979045,0.875,-0.9748600873745517,2.2234990119934075,-0.8077500228073369,5.254748046794152,0.7078744945930353,3.7391235293937797,-3.1440390823556257,83.43194865582687,35.53820754241278,1.5156245174003717,8,-2.159999847412106,-2.122499465942383,-0.2324991226196289,-0.38249874114990234,-1.0149993896484375,3,-0.025646523223763373,-2.4285724665850577,22.97500038146973,-1.3500057220604107,22.54999923706055,-1.1158312872908729,22.54999923706055,-0.025646523223763373
7437,2002-08-02,22.23500061035156,22.93000030517578,22.03499984741211,22.92499923706055,2025000.0,-0.03347092277787256,1.5571413779761418,6.571324771575738,62.50712403051235,52.721426536455965,-1.2995903280099483,-1.6080254546942072,0.13123866800458828,0.2287515567157321,34.05881856132789,0.9699993133544922,-0.7387819207401982,1.4555004119873018,-1.5716496740722157,4.482650498046819,-0.05807463104245514,2.969075455017059,-1.8750750497296416,45.16135553592516,-3.956595937742158,1.5135750430297585,8,-1.2925014495849574,-1.3525009155273402,0.5374994277954137,0.38749980926514027,0.7150001525878906,4,0.012817622648475746,1.3809565824404015,23.0049991607666,-2.4285724665850577,22.97500038146973,-1.3500057220604107,22.54999923706055,0.012817622648475746
7438,2002-08-05,22.36000061035156,22.65500068664551,22.1200008392334,22.23500061035156,2272200.0,0.005621767329379246,-2.0140875339831665,-0.18115978084796833,67.87659300583235,57.80804008003034,-0.8921203472881345,-1.7943043593687023,-0.039249330556689443,0.08947641485598012,34.23476444495645,0.5349998474121129,-0.38579390405183034,1.5610003471374476,-1.503237075493086,4.625237769767981,0.02888163582218084,3.0931190584527144,-1.5709647350282339,23.381360118557236,-28.064585358583575,1.532118711315266,8,-1.3825006484985316,-1.4775009155273402,0.4749994277954137,0.26249980926514027,0.5949993133544922,0,-0.03152951272191251,1.5571413779761418,22.23500061035156,1.3809565824404015,23.0049991607666,-2.4285724665850577,22.97500038146973,-0.03152951272191251
7439,2002-08-06,22.93000030517578,23.190000534057614,22.524999618530273,22.524999618530273,1865200.0,0.025491935566421375,-2.28394957072953,3.2400054931640625,68.57988475547104,60.34625508373254,-0.863108547875953,-2.3766832313233053,-0.6456664747209402,-0.4905111299313454,34.16860363256728,0.8299999237060547,0.11187461540232135,2.061500072479248,-1.1337543515438249,5.256754496502321,0.4638728604677098,3.6591272844907863,-1.7719295592092443,64.38855041440237,11.741845358365666,1.5976272120115371,8,-0.9750003814697266,-2.0850009918212855,-0.05625009536743164,-0.30749988555908203,-0.8000011444091797,1,-0.0385957355910751,-2.0140875339831665,22.36000061035156,1.5571413779761418,22.23500061035156,1.3809565824404015,23.0049991607666,-0.0385957355910751
7440,2002-08-07,23.71999931335449,23.78000068664551,23.0049991607666,23.375,1609200.0,0.03445263836304391,2.333325129719606,0.8518487121886348,75.90778849460312,63.61974423365237,-1.348962140125746,-3.0891839486533925,-1.4573675388823837,-1.2861652561473242,33.4896790603193,0.8500003814697301,0.6844978323160262,2.701749134063718,-0.7366652903698707,6.140163558497306,0.9825419218469236,4.420956346280512,-2.2445585786347912,96.56152753958663,38.35995034484925,1.7192072122167943,8,-1.3849992752075124,-2.6974992752075124,-0.846249103546139,-1.0974988937377894,-1.8949985504150355,2,-0.0887436594929073,-2.28394957072953,22.93000030517578,-2.0140875339831665,22.36000061035156,1.5571413779761418,22.23500061035156,-0.0887436594929073
7441,2002-08-08,23.795000076293945,23.79999923706055,22.88999938964844,23.0,2737400.0,0.003161920957444053,1.2608736858815441,2.304352633528515,81.86848034070165,67.65338003214843,-1.2251573608924424,-3.0313464229590963,-1.555258163227684,-1.3666020983634581,32.083230194872506,0.9099998474121094,1.224575576706961,2.593749904632567,-1.031257533579275,6.218757342844409,0.7812461855266442,4.40625362373849,-1.9508297492661164,99.71676133170784,33.40171258276216,1.8125037191059215,8,-1.267500877380371,-2.7625007629394496,-1.1362500190734863,-1.172499656677246,-1.8899993896484375,3,-0.07123343935236559,2.333325129719606,23.71999931335449,-2.28394957072953,22.93000030517578,-2.0140875339831665,22.36000061035156,-0.07123343935236559
7442,2002-08-09,23.80500030517578,24.0,23.51499938964844,23.72500038146973,1636000.0,0.00042026597393451937,1.063835399630689,0.1006288251933095,84.430401415012,70.85896888999886,-0.9318243712588874,-2.8993795358441297,-1.5768983795554483,-1.3849095354721754,30.669078446040448,0.48500061035155895,1.4685031808422586,2.419250106811525,-1.345880618023557,6.184380831646607,0.536684744393984,4.301815469229066,-1.608780774342062,89.6276711770071,14.961448498594109,1.8825653624175414,8,-0.7875003814697266,-2.6725006103515625,-1.518749713897705,-1.3949995040893555,-2.41500091552734,4,-0.07624450790966775,1.2608736858815441,23.795000076293945,2.333325129719606,23.71999931335449,-2.28394957072953,22.93000030517578,-0.07624450790966775
7443,2002-08-12,23.8799991607666,24.114999771118164,23.3799991607666,23.68000030517578,1492800.0,0.00315055049902746,1.19403142285345,2.4999880790597873,84.25097797486791,73.4334389226751,-0.8921406983933053,-2.8163401725646082,-1.6846662928096983,-1.4689815165598006,28.426691926828628,0.7350006103515625,1.6660082604883577,2.3022490501403823,-1.5642045666083177,6.168702666889082,0.36902224176603227,4.235475858514732,-1.323023536099626,85.22008881765989,2.795682386761385,1.9332268083743493,8,-0.8049993515014648,-2.689999580383301,-1.5937485694885254,-1.4699983596801758,-2.3899993896484375,0,-0.03894465789408752,1.063835399630689,23.80500030517578,1.2608736858815441,23.795000076293945,2.333325129719606,23.71999931335449,-0.03894465789408752
7444,2002-08-13,23.5049991607666,24.375,23.5,23.8799991607666,2035800.0,-0.015703518139820627,-3.5454743621501112,-1.875010728897451,72.51713757646957,73.98022795259155,-0.41060760227071924,-2.2329119958834838,-1.328770518441054,-1.1023734164834096,26.15590962823357,0.875,1.9185716415792164,1.7222491264343276,-2.0935877184501877,5.538085971318843,-0.18566929600793003,3.630167548876585,-0.636418706809387,41.414108979562336,-38.10777261302018,1.9079184224422578,8,-0.2999992370605469,-2.184999465942383,-1.2187485694885254,-1.0949983596801758,-2.6399993896484375,1,-0.023399245126482837,1.19403142285345,23.8799991607666,1.063835399630689,23.80500030517578,1.2608736858815441,23.795000076293945,-0.023399245126482837
7445,2002-08-14,23.815000534057614,23.85000038146973,22.70499992370605,23.32500076293945,2219000.0,0.013188742155262556,3.089291249007929,-1.3066660563151042,69.83084816130733,74.19658175053081,-0.6581341583567415,-2.3462003616856855,-1.6525722799804932,-1.418091222665005,23.436631911578107,1.145000457763679,1.9888591122696297,1.8310005187988239,-1.9668344149461134,5.628835452543761,-0.06791694807364479,3.7299179856712925,0.5599994659423864,66.46709937971184,-10.188750104257196,1.8989174668724693,8,-0.610000610351559,-2.495000839233395,-1.5287499427795375,-1.4049997329711879,-2.7350006103515625,2,-0.07075378272115962,-3.5454743621501112,23.5049991607666,1.19403142285345,23.8799991607666,1.063835399630689,23.80500030517578,-0.07075378272115962
7446,2002-08-15,23.899999618530273,24.125,23.45000076293945,23.79999923706055,1978200.0,0.0035691405654643127,1.4545375729559462,0.20408250649081996,76.84530830416698,75.78971333649244,-0.6736699212388331,-2.1744895833389073,-1.7538923944317162,-1.5061351177788254,20.473553700450058,0.6749992370605504,2.018272202911348,1.6822496414184585,-1.9734037448065074,5.337903027643424,-0.14557705169402624,3.510076334530943,0.47500038146972656,71.55686468447094,-4.560318871040053,1.8278266931124831,8,-0.6524991989135742,-2.5799999237060547,-1.7999992370605469,-1.5524988174438477,-3.180000305175785,3,-0.08682003718452036,3.089291249007929,23.815000534057614,-3.5454743621501112,23.5049991607666,1.19403142285345,23.8799991607666,-0.08682003718452036
7447,2002-08-16,23.934999465942386,24.20000076293945,23.604999542236328,23.88999938964844,1031400.0,0.0014644287853868843,1.0695598523221834,0.44999904632933757,68.84355422090067,75.89715347150003,-0.49412819640550154,-1.886838387087888,-1.7996626257735535,-1.537460636406042,17.013052217566305,0.5950012207031214,1.9578939346416853,1.4509995460510297,-1.8574702116581747,4.759469303760234,-0.20323533280357253,3.105234424905632,0.40660053253173345,73.65266383495866,0.3151358015340264,1.6542348788546024,8,-0.48499965667724965,-2.6149997711181676,-2.2474994659423864,-1.9999990463256871,-3.5749988555908274,4,-0.08481298619560895,1.4545375729559462,23.899999618530273,3.089291249007929,23.815000534057614,-3.5454743621501112,23.5049991607666,-0.08481298619560895
7448,2002-08-19,24.364999771118164,24.51000022888184,23.875,23.934999465942386,1121000.0,0.017965335900158808,-1.3090949444787512,9.555546136565852,72.10720560022037,76.28907800980551,-0.6814742589783513,-1.9439537391516488,-2.231628995611853,-1.9657196616391204,13.351349468440816,0.6350002288818395,1.9042240698379231,1.5809998512268066,-1.2010995404172284,4.363099242870842,0.18995015540478732,2.972049547048826,-1.659999847412113,91.9667350001055,19.983045150199757,1.3910496958220175,8,-0.7574996948242188,-2.977499961853024,-2.771249771118164,-2.429999351501465,-3.2999992370605504,0,-0.12210139172651402,1.0695598523221834,23.934999465942386,1.4545375729559462,23.899999618530273,3.089291249007929,23.815000534057614,-0.12210139172651402
7449,2002-08-20,23.959999084472656,24.22500038146973,23.875,24.125,1178800.0,-0.016622232318901475,-1.089560226832789,-0.38372278703359025,62.056296005771024,74.75002328882415,-0.12851840675712367,-1.1713488563496703,-1.8368872439839237,-1.5589998630492445,9.55266730222532,0.48999977111816406,1.948381154896758,0.9044992446899407,-1.0731434933778274,2.882141982757709,-0.0843221243439416,1.893320613723823,-1.218899154663088,69.52902762220758,-0.5430588566093633,0.9888213690338836,8,-0.35249900817871094,-2.572499275207516,-2.9499993324279785,-2.5074987411499023,-2.3499984741210973,1,-0.10308845608242034,-1.3090949444787512,24.364999771118164,1.0695598523221834,23.934999465942386,1.4545375729559462,23.899999618530273,-0.10308845608242034
7450,2002-08-21,23.420000076293945,24.0,23.20000076293945,23.97500038146973,1769600.0,-0.02253752207063564,1.644627578075259,3.363619549637049,54.51579053107755,71.71083553219927,0.4072803785200598,-0.4541956841279742,-1.3054128191794447,-1.0170512409830792,8.062730073853935,0.7999992370605504,1.9326636107189579,0.23725023269653178,-1.4568271220904663,1.9313275874835298,-0.6097884446969672,1.0842889100900308,-0.643522140502931,16.793847560558525,-49.45724648846937,0.8470386773934999,8,0.1875,-2.032500267028805,-2.4650001525878906,-1.9674997329711914,-2.424999237060547,2,-0.10909480345228473,-1.089560226832789,23.959999084472656,-1.3090949444787512,24.364999771118164,1.0695598523221834,23.934999465942386,-0.10909480345228473
7451,2002-08-22,23.46999931335449,23.59499931335449,23.07500076293945,23.489999771118164,1642000.0,0.0021348948291060044,3.521735524853771,0.036036841020007544,65.93547497926527,69.65584370600519,0.34233141670685185,-0.3849208772320658,-1.3654657220918018,-1.062315439605758,7.298488265157549,0.5199985504150391,1.8690683889584,0.19899950027465607,-1.3484957383115876,1.7464947388608998,-0.5747481190184658,0.9727471195677779,-0.6588509317016573,27.5260416320529,-39.68287018051986,0.7737476192931223,8,0.13750076293945668,-2.0824995040893484,-2.514999389648434,-2.0174989700317347,-2.6049995422363246,3,-0.10183210309207469,1.644627578075259,23.420000076293945,-1.089560226832789,23.959999084472656,-1.3090949444787512,24.364999771118164,-0.10183210309207469
7452,2002-08-23,22.790000915527344,23.440000534057614,22.60000038146973,23.399999618530273,1691400.0,-0.028973089804916308,1.434781166467183,30.499237078003357,54.85328042697092,66.38943286734995,0.9646547317114944,0.4392820049961159,-0.694119726537231,-0.3747020333255904,7.010079430994094,0.8699989318847585,1.6418273376835089,-0.5582489013671861,-1.804916799110778,0.6884189963764058,-1.181582850238982,0.06508504750460986,1.7199993133544957,9.947672734898305,-60.21071448983241,0.6233339488717966,8,0.764999389648441,-1.4025011062622035,-1.835000991821289,-1.3375005722045898,-0.9850006103515625,4,-0.09082937775410604,3.521735524853771,23.46999931335449,1.644627578075259,23.420000076293945,-1.089560226832789,23.959999084472656,-0.09082937775410604
7453,2002-08-26,22.7549991607666,22.915000915527344,22.145000457763672,22.915000915527344,1630600.0,-0.0015358382340781018,8.624900163314935,0.26229851632975315,47.75351464006922,63.637919207749924,0.9200457846527001,0.5169327051350194,-0.6649704628418753,-0.3263036665658632,7.555748960564554,0.7700004577636719,1.3528096594210126,-0.6035006523132331,-1.825664404702799,0.6186631000763327,-1.2145825285080143,0.007581223881548027,1.7168010711669943,29.326861796997527,-39.84451361604879,0.6110818761947827,8,0.5725011825561523,-1.3674993515014613,-2.126248836517334,-1.4974985122680664,-1.8799991607666016,0,-0.1052515332342625,1.434781166467183,22.790000915527344,3.521735524853771,23.46999931335449,1.644627578075259,23.420000076293945,-0.1052515332342625
7454,2002-08-27,22.76000022888184,22.899999618530273,22.614999771118164,22.79999923706055,924600.0,0.0002197788749587204,1.375000993411764,0.2499910594013375,34.565934146808274,59.71959542836114,0.8920631253855831,0.5570302839648349,-0.6986143067770172,-0.3167849858131859,8.212303478262516,0.2849998474121094,1.0323281998273544,-0.6089996337890575,-1.8052502393672434,0.5872509717891283,-1.2071249365781505,-0.010874330999964599,1.6187280120849579,33.15363465679046,-31.208336949643282,0.5981253027890922,8,0.5675001144409144,-1.2750005722045934,-2.4400005340576207,-1.6300001144409215,-1.3549995422363317,1,-0.07447274506936585,8.624900163314935,22.7549991607666,1.434781166467183,22.790000915527344,3.521735524853771,23.46999931335449,-0.07447274506936585
7455,2002-08-28,22.399999618530273,22.7549991607666,22.25,22.75,935000.0,-0.01581724985638333,1.8055610009377832,8.750226503266415,29.455077029907443,54.454014175665634,1.1513102705456078,0.9188547146577903,-0.3609082021368586,0.05451202409808076,8.64310021179978,0.5100002288818395,0.6858957136424877,-0.940250205993653,-2.202205102759038,0.3217046907717318,-1.5712276543763473,-0.30927275761095885,1.8893795111083982,17.586162898225155,-40.55614479496609,0.6309774483826925,8,0.9275007247924805,-0.8799991607666016,-2.1862497329711914,-1.2699995040893555,-0.8850002288818324,2,-0.03526781346572849,1.375000993411764,22.76000022888184,8.624900163314935,22.7549991607666,1.434781166467183,22.790000915527344,-0.03526781346572849
7456,2002-08-29,22.415000915527344,22.834999084472656,22.25,22.274999618530273,1744600.0,0.0006697007702027857,-5.157867790995332,-0.40000326973694966,29.55884167891483,50.08904611544499,1.0096891635982388,0.9037200953088984,-0.401068384103791,0.04645840680087687,8.980348621245467,0.5849990844726562,0.5223969341779089,-0.8957489967346177,-2.21689729364698,0.4253993001777445,-1.5563231451907988,-0.2351748482784366,1.788603067236327,20.84945496963713,-31.934157397432223,0.660574148456181,8,0.9124994277954102,0.08249950408935547,-2.1350011825561523,-1.2850008010864258,-1.1850013732910156,3,-0.06335043579276778,1.8055610009377832,22.399999618530273,1.375000993411764,22.76000022888184,8.624900163314935,22.7549991607666,-0.06335043579276778
7457,2002-08-30,22.520000457763672,23.364999771118164,22.3799991607666,22.415000915527344,702800.0,0.004684342536144692,-10.256953526898597,0.7499897821555565,30.174958808525105,45.4299075830344,0.7631134078934672,0.865543656836163,-0.5335880095309946,-0.06105149739657989,9.648488736914707,0.9850006103515625,0.3603044461283744,-0.8049994468688979,-2.0827271009190085,0.47272820718121267,-1.4438632738939532,-0.16613561984384262,1.6012593839999987,30.737722217966297,-17.20169158263273,0.6388638270250561,8,0.6649999618530273,0.1799993515014684,-2.075000762939453,-1.390000343322754,-0.6650009155273438,4,-0.07349025990250158,-5.157867790995332,22.415000915527344,1.8055610009377832,22.399999618530273,1.375000993411764,22.76000022888184,-0.07349025990250158
7458,2002-09-03,21.655000686645508,22.399999618530273,21.625,22.399999618530273,1028000.0,-0.038410291009561615,1.0805388715648474,-7.095258855585831,26.403092628003947,41.46844054106028,1.3446812154073662,1.7655386005897071,0.30439496162529167,0.797021164711559,10.637828332684926,0.8950004577636719,0.12305306867454036,-1.6347492218017585,-3.0554692250050444,-0.21402921859847268,-2.3451092234034014,-0.9243892202001156,2.3872087797581614,1.724177620220529,-45.097442901392455,0.7103600016016436,9,1.1574993133544922,1.227499008178711,-1.142500877380371,-0.5250005722045898,-0.2049999237060547,1,0.006926788906673975,-10.256953526898597,22.520000457763672,-5.157867790995332,22.415000915527344,1.8055610009377832,22.399999618530273,0.006926788906673975
7459,2002-09-04,22.045000076293945,22.09000015258789,21.604999542236328,21.700000762939453,974000.0,0.01800966877313237,1.2298906013636464,-0.4630869905835727,27.874994277954173,38.50835206849102,0.7313853601860139,1.3764067953819747,-0.11074191098127528,0.4039687114059731,11.111216965177082,0.4850006103515625,-0.04483588406444028,-1.2004998207092292,-2.7200867731040006,0.31908713168554215,-1.9602932969066131,-0.4407063445118453,1.8521768221255037,25.00002709301683,-18.537798613824894,0.7597934761973854,9,0.5549993515014648,1.0124998092651367,-1.3812503814697266,-0.9149999618530273,0.25499916076660156,2,-0.053073262519608866,1.0805388715648474,21.655000686645508,-10.256953526898597,22.520000457763672,-5.157867790995332,22.415000915527344,-0.053073262519608866
7460,2002-09-05,21.614999771118164,22.045000076293945,21.584999084472656,22.045000076293945,1012000.0,-0.01950557059140956,1.1395379783893118,-1.2463801768032774,23.705417658751074,33.81612347732277,0.9816515789728122,1.7292811198463376,0.2929581164045132,0.8323763140025662,11.04156275077403,0.46000099182128906,-0.3007410540891655,-1.5252501487731926,-3.191021107548597,0.1405208100022115,-2.3581356281608947,-0.6923646693854906,2.098802938806635,1.685431183852264,-36.72570335736862,0.8328854793877023,9,0.8975000381469727,1.432499885559082,-0.8687500953674316,-0.4849996566772461,1.4950008392333949,3,-0.009715433111096128,1.2298906013636464,22.045000076293945,1.0805388715648474,21.655000686645508,-10.256953526898597,22.520000457763672,-0.009715433111096128
7461,2002-09-06,22.100000381469727,22.30500030517578,21.76000022888184,21.864999771118164,712600.0,0.022438150149768576,-1.4494402249387308,-0.5465126594631039,30.86550234251746,31.150814801272393,0.3150060220848836,1.1708126326279924,-0.21518353507423882,0.3443558018636459,10.973213500087867,0.6900005340576172,-0.48341013191713955,-0.9554995536804185,-2.653178238195956,0.7421791308351189,-1.8043388959381872,-0.10666021142264981,1.400921965909859,28.932645973727887,-4.813273338655478,0.8488393422577687,9,0.3749990463256836,0.9474992752075195,-1.2550005912780762,-0.9700002670288086,0.975000381469723,4,-0.026470632657173754,1.1395379783893118,21.614999771118164,1.2298906013636464,22.045000076293945,1.0805388715648474,21.655000686645508,-0.026470632657173754
7462,2002-09-09,21.989999771118164,22.1200008392334,21.559999465942386,21.875,1123600.0,-0.0049774030974133465,1.9866587999531877,0.4893594571781053,23.463700723300335,28.45194658829807,0.3348003525444838,1.1993577748581004,-0.1371716826858176,0.45601521426411296,10.785938906915964,0.5600013732910121,-0.6076898551225476,-0.974750137329103,-2.6975914134760792,0.7480911388178733,-1.8361707754025893,-0.11332949925561664,1.3193302499707293,51.19050322205601,23.784286151150493,0.8614206380734875,9,0.4724998474121094,1.0450000762939489,-1.1262502670288086,-0.8599996566772461,1.489999771118164,0,-0.03456117493370903,-1.4494402249387308,22.100000381469727,1.1395379783893118,21.614999771118164,1.2298906013636464,22.045000076293945,-0.03456117493370903
7463,2002-09-10,22.95000076293945,23.0,21.959999084472656,22.149999618530273,1516200.0,0.04365625292466624,1.3111141251941787,6.956545535966002,39.96026043068891,29.051316175395918,-0.6645111926261116,0.1750881358055878,-1.1251132232901746,-0.49313519198902256,10.33751741625219,1.0400009155273438,-0.7756989715416331,0.03175077438354279,-1.6364128103440905,1.699914359111176,-0.8023310179802721,0.8658325667473576,0.14940959153186384,96.52783204741854,71.3744200003378,0.8340817923638163,9,-0.48750114440917613,0.08499908447266336,-2.0375013351440394,-1.8200006484985316,-0.445001602172848,1,-0.047712469904200305,1.9866587999531877,21.989999771118164,-1.4494402249387308,22.100000381469727,1.1395379783893118,21.614999771118164,-0.047712469904200305
7464,2002-09-11,22.95499992370605,23.399999618530273,22.90500068664551,23.399999618530273,937200.0,0.00021782834860184508,1.2247158262896956,-0.5562488228099566,44.827587670091226,30.759372913194117,-0.7140284772306593,0.13362262673503622,-1.1466429193712635,-0.48818238276315995,9.728932865149062,0.4949989318847621,-0.8513887232367985,0.06424989700316885,-1.581165251335051,1.7096650453413886,-0.7584576771659393,0.886957471172277,-1.3950004577636648,75.81523598254337,47.555288849579135,0.8227075741691093,9,-0.475000381469723,0.07999992370606179,-2.025000095367428,-1.8249998092651332,0.6100006103515625,2,-0.06556302181523244,1.3111141251941787,22.95000076293945,1.9866587999531877,21.989999771118164,-1.4494402249387308,22.100000381469727,-0.06556302181523244
7465,2002-09-12,22.1299991607666,22.75,22.125,22.75,775800.0,-0.035939915734325756,1.016126303224953,1.3932612683662686,37.286536373507076,31.618005657037692,0.0767121089044025,0.8705482574177665,-0.3160233379711528,0.3479818733166944,10.127552911323074,0.8299999237060511,-0.9120619387747375,-0.6765007972717285,-2.2949892862532515,0.9419876917097945,-1.4857450417624882,0.1327434472190312,-0.533199691772456,30.97824171495493,2.5170054080566295,0.8092442444907612,9,0.35000038146972656,0.9050006866455114,-0.7299995422363281,-0.9999990463256836,0.8299999237060547,3,0.007681883540028744,1.2247158262896956,22.95499992370605,1.3111141251941787,22.95000076293945,1.9866587999531877,21.989999771118164,0.007681883540028744
7466,2002-09-13,21.825000762939453,21.850000381469727,21.450000762939453,21.674999237060547,898400.0,-0.013782124238299498,2.999980926586431,-0.2419376174786731,40.143010109133755,32.72556691266088,0.3232063017763771,1.0668186981432584,-0.0023867730333755333,0.6679123804691933,10.491894896914912,0.6799983978271484,-0.937557754182091,-0.8777492523193366,-2.4668547171732556,0.7113562125345823,-1.6723019847462979,-0.08319651989237542,1.5749988555908203,19.23078051686244,-11.094257415851523,0.7945527324269598,9,0.5999994277954102,1.1549997329711914,-0.14625072479247692,-0.6950006484985352,2.134998321533203,4,0.05887742508555305,1.016126303224953,22.1299991607666,1.2247158262896956,22.95499992370605,1.3111141251941787,22.95000076293945,0.05887742508555305
7467,2002-09-16,21.905000686645508,22.0,21.600000381469727,21.82999992370605,910000.0,0.0036655175674449314,2.0188719986180685,0.5000000000000236,41.39678082953408,34.39153226838645,0.16404559925740614,0.8716274079404656,-0.09601332832718867,0.5995494210829406,10.727952522815176,0.39999961853027344,-0.9105019414455242,-0.6962493896484361,-2.2115667875577465,0.8190680082608743,-1.453908088603093,0.061409309306220905,1.455998954772948,23.333343114614113,-6.823921908838475,0.7576586989546559,9,0.5199995040893555,1.0749998092651367,-0.1250014305114746,-0.7750005722045898,1.1049995422363317,0,0.05341246471666339,2.999980926586431,21.825000762939453,1.016126303224953,22.1299991607666,1.2247158262896956,22.95499992370605,0.05341246471666339
7468,2002-09-17,21.38999938964844,22.155000686645508,21.375,22.030000686645508,608000.0,-0.023510672488179396,-1.3283599935093218,-8.533263821778705,37.431191119389105,35.453331917434774,0.712422124525613,1.2145942881802938,0.4089286011648525,1.1208361967260743,10.722214712276578,0.7800006866455078,-0.8994044745277421,-1.0625006675720172,-2.425212457338546,0.3002111221945114,-1.7438565624552815,-0.3811447726887529,1.9327802742004359,0.7407107394581869,-27.838023113796012,0.6813558948832643,9,0.9975004196166957,1.552500724792477,0.6850004196166957,-0.2574996948242223,1.985000610351559,1,0.0977092198328593,2.0188719986180685,21.905000686645508,2.999980926586431,21.825000762939453,1.016126303224953,22.1299991607666,0.0977092198328593
7469,2002-09-18,21.489999771118164,21.57999992370605,21.100000381469727,21.125,1108400.0,0.004675099781354719,-1.3132563344807922,-0.5703109866038863,41.233146249103264,37.400857316362796,0.5871621512685508,0.9697810378381533,0.31368571741495543,1.0268085822669022,10.81076546599718,0.4799995422363246,-0.8995047685268283,-0.8390003204345717,-2.0675621589513433,0.38956151808219985,-1.4532812396929593,-0.22471940117618416,1.754868706176758,23.636332109932663,-6.071282967285505,0.6142809192583866,9,0.7600002288818359,1.3150005340576172,0.6424999237060547,-0.3000001907348633,1.8099994659423864,2,0.04723124245969346,-1.3283599935093218,21.38999938964844,2.0188719986180685,21.905000686645508,2.999980926586431,21.825000762939453,0.04723124245969346
7470,2002-09-19,20.864999771118164,21.399999618530273,20.864999771118164,21.350000381469727,662400.0,-0.02908329486536243,-1.2061821613968853,-1.3287696287199853,36.63792380538336,38.04223747890345,1.2232213843354174,1.468861723777657,0.9625526727386529,1.6583591038003078,11.872288118409394,0.625,-0.820310297725797,-1.3362503051757812,-2.617376006809735,-0.055124603541827355,-1.9768131559927582,-0.6956874543588043,2.2511766204272448,0.0,-29.554635218058714,0.6405628508169766,9,1.2674999237060547,1.822500228881836,1.3975000381469727,0.4549999237060547,3.3549995422363246,3,0.12940334495842443,-1.3132563344807922,21.489999771118164,-1.3283599935093218,21.38999938964844,2.0188719986180685,21.905000686645508,0.12940334495842443
7471,2002-09-20,21.07999992370605,21.19499969482422,20.850000381469727,20.850000381469727,1061600.0,0.010304344833278911,-2.0,-0.47422526348905986,37.817257982219324,39.6370771743389,0.9480119813968741,1.1232160908908106,0.793430259315965,1.444040961225852,13.088168758340466,0.3449993133544922,-0.7688613964916158,-1.0017501831054716,-2.229325197436747,0.225824831225804,-1.6155376902711112,-0.387962675939832,1.8560823382051765,17.62448187361489,-11.293860459657864,0.613787507165638,9,1.0450000762939489,1.6000003814697301,1.1824998855590856,0.23999977111816762,3.375,4,0.08918402123201163,-1.2061821613968853,20.864999771118164,-1.3132563344807922,21.489999771118164,-1.3283599935093218,21.38999938964844,0.08918402123201163
7472,2002-09-23,20.71999931335449,21.024999618530273,20.450000762939453,21.024999618530273,888400.0,-0.01707782787734813,2.770480526302624,-1.3260909226610413,41.35059274226838,39.791558542292165,1.2392368981371682,1.3915304625563927,1.1967160430648462,1.7998428806598845,13.94168343813793,0.629999160766598,-0.6603267069093519,-1.2582507133483922,-2.5798500362490167,0.0633486095522322,-1.9190503747987044,-0.59745105189808,2.00747476051259,15.835692815056323,-15.83999985532586,0.6607996614503114,9,1.2050008773803746,1.760001182556156,1.5637507438659703,0.6000003814697301,3.355001449584961,0,0.15637065050624388,-2.0,21.07999992370605,-1.2061821613968853,20.864999771118164,-1.3132563344807922,21.489999771118164,0.15637065050624388
7473,2002-09-24,20.36000061035156,20.575000762939453,20.0,20.475000381469727,1202600.0,-0.017374455353910356,2.6507923052237046,0.37704805263026964,34.32559192547744,38.62467012622397,1.3334326538114105,1.647363255297595,1.5991269567805553,2.146481337944845,14.486875417177918,0.7199993133544886,-0.6245092739340627,-1.4984994888305714,-2.951268801652226,-0.0457301760089166,-2.224884145241397,-0.7721148324197458,2.0941766662042056,22.784849856646876,-9.333115667186956,0.7263846564108273,9,1.014999389648441,1.894999504089359,2.024999141693119,0.9599990844726598,3.764999389648441,1,0.13015714828529767,2.770480526302624,20.71999931335449,-2.0,21.07999992370605,-1.2061821613968853,20.864999771118164,0.13015714828529767
7474,2002-09-25,21.065000534057614,21.15999984741211,20.26000022888184,20.5,1176800.0,0.03462671427168895,1.3841075998453816,-4.913057900585292,45.13275142899192,39.49647179905562,0.37117547227394,0.8525794752710532,0.9660769396811411,1.4303286767260595,14.751760122305214,0.8999996185302699,-0.5314409615671494,-0.708749580383305,-2.1376502686228314,0.7201511078562213,-1.4231999245030664,0.005700763736456338,1.0455919237803428,76.07148744623635,38.44735567312496,0.7144503441197623,9,0.012499809265140271,1.0474996566772496,1.4324994087219274,0.32249927520752664,3.0599994659423864,2,0.1096605462794844,2.6507923052237046,20.36000061035156,2.770480526302624,20.71999931335449,-2.0,21.07999992370605,0.1096605462794844
7475,2002-09-26,21.61000061035156,21.729999542236328,21.13500022888184,21.149999618530273,1019400.0,0.025872302989634166,-1.4285697603357141,0.814160277898744,45.70928471098325,40.11494675481668,-0.2853511566411804,0.2586196312307969,0.4884315627060509,0.8801058786245228,14.372277993039148,0.6649990081787145,-0.5867693892329022,-0.1242495536804249,-1.5236304037720743,1.2751312964112245,-0.8239399787262514,0.5754408713654016,0.20510890338908183,93.06364372041106,52.09536407481907,0.6996904250458249,9,-0.532500267028805,0.38999938964844105,0.8874993324279821,-0.22250080108641868,2.5799999237060547,3,0.07820446917985979,1.3841075998453816,21.065000534057614,2.6507923052237046,20.36000061035156,2.770480526302624,20.71999931335449,0.07820446917985979
7476,2002-09-27,20.9950008392334,21.834999084472656,20.96500015258789,21.575000762939453,734400.0,-0.02845903534234817,-1.7187411524534713,-1.2608666807644402,41.995181758197894,40.181435746890436,0.22298044560846364,0.8029496226046788,1.1832428327000244,1.4840981434328526,14.154382462349158,0.8699989318847656,-0.7045234925121733,-0.668249320983886,-2.066294203542938,0.7297955615751661,-1.3672717622634138,0.03077312029564183,-0.9950008392333984,54.22350603075874,13.947294936851875,0.6990224412795266,9,0.08249950408935547,0.8024988174438477,1.5024991035461426,0.39249897003174183,2.625,4,0.15360792308683924,-1.4285697603357141,21.61000061035156,1.3841075998453816,21.065000534057614,2.6507923052237046,20.36000061035156,0.15360792308683924
7477,2002-09-30,20.864999771118164,21.065000534057614,20.5,20.9950008392334,1038400.0,-0.006192001091626542,3.1851820455220605,0.22413980209611065,30.640660137406996,39.42693230444798,0.2122652101359428,0.8459786798874944,1.4130166302322849,1.598870918377699,14.850774316866644,0.5650005340576136,-0.7210875196120483,-0.7155003547668457,-2.0958318437518386,0.6648311342181472,-1.4056660992593422,-0.025334610274349245,-0.8282997894287121,47.13897562334471,13.400790570309447,0.6901657444924972,9,0.05249977111816406,0.8550004959106445,1.632500171661377,0.5225000381469762,3.4250011444091797,0,0.17205848032441629,-1.7187411524534713,20.9950008392334,-1.4285697603357141,21.61000061035156,1.3841075998453816,21.065000534057614,0.17205848032441629
7478,2002-10-01,21.80500030517578,21.80500030517578,20.70499992370605,20.899999618530273,1189400.0,0.045051547777095635,1.4309382251344178,-6.961486545966724,40.90190405857733,39.390127616611764,-0.7405538508778058,-0.08665069879479148,0.5936671291947881,0.6487140198179873,14.436170008683519,1.1000003814697301,-0.7203529941091773,0.2170001983642571,-1.1666617123652117,1.6006621090937259,-0.47483075700047905,0.9088311537289933,-1.732334341430665,98.09531421623657,66.80120100495769,0.6918309553647352,10,-0.8875007629394531,-0.10500049591064453,0.6662497520446813,-0.417500495910641,2.969999313354492,1,0.10410458271008816,3.1851820455220605,20.864999771118164,-1.7187411524534713,20.9950008392334,-1.4285697603357141,21.61000061035156,0.10410458271008816
7479,2002-10-02,20.875,21.600000381469727,20.825000762939453,21.549999237060547,1285400.0,-0.042650781571189844,-1.000004922204557,-0.745854944665856,40.23347130561478,39.789632894415256,0.1039678593076907,0.7917977507048768,1.630680059033331,1.5674379349305632,13.97885664329675,0.9799995422363281,-0.7602124024016632,-0.6545001029968276,-2.0556309632962986,0.7466307573026434,-1.3550655331465649,0.046065327152909674,-0.767087373840333,28.089906904178168,-3.110148944240702,0.7005654301497357,10,0.042499542236328125,0.8249998092651367,1.4825000762939453,0.5124998092651403,3.5100002288818395,2,0.1556886227544909,1.4309382251344178,21.80500030517578,3.1851820455220605,20.864999771118164,-1.7187411524534713,20.9950008392334,0.1556886227544909
7480,2002-10-03,21.405000686645508,21.59000015258789,21.125,21.25,1424600.0,0.02538925445008422,-1.296293156633088,-0.22963090642960887,46.84210631986018,40.7923938208198,-0.3814967355059231,0.25851183588806137,1.140459116996162,1.026413889718981,13.475586449874552,0.7150001525878906,-0.7201550486590023,-0.11399946212768697,-1.5155798818979278,1.2875809576425539,-0.8147896720128074,0.5867907477574335,-1.2625463313195802,67.79036009623903,33.627306826250866,0.7007902098851212,10,-0.4875011444091797,0.2949991226196289,1.0012493133544922,-0.01750087738036754,2.8249988555908203,3,0.12707307760337927,-1.000004922204557,20.875,1.4309382251344178,21.80500030517578,3.1851820455220605,20.864999771118164,0.12707307760337927
7481,2002-10-04,21.51499938964844,21.700000762939453,21.09499931335449,21.530000686645508,1513400.0,0.005138925460140831,2.4084449530686896,-0.09678213252935627,47.08082958216803,41.42908680303087,-0.4730477165088338,0.1079751297860767,1.0455810532484655,0.9031252846290236,13.29005027188463,0.6050014495849645,-0.7141390852773633,0.025249290466312857,-1.3494372670942738,1.3999358480268995,-0.6620939883139805,0.7125925692466062,-1.3386941397395802,77.77771281913397,40.49968600906466,0.6873432787802931,10,-0.5974998474121129,0.18500041961669567,0.9087510108947718,-0.12749958038330078,2.255001068115231,4,0.12433191821033485,-1.296293156633088,21.405000686645508,-1.000004922204557,20.875,1.4309382251344178,21.80500030517578,0.12433191821033485
7482,2002-10-07,21.229999542236328,21.6200008392334,21.09000015258789,21.51499938964844,1149400.0,-0.01324656544258307,1.1414050338311679,18.998347107442754,48.759691252042614,43.032875617093666,-0.12079984425615464,0.35112044024879907,1.3575309858056102,1.1666561946360758,12.866102050550431,0.5300006866455078,-0.6268171320519969,-0.2217505455017097,-1.5801331344245213,1.136632043421102,-0.9009418399631137,0.45744074895969433,-1.0205204156361916,47.72722149685218,5.586743160189769,0.6791912944614054,10,-0.18249988555908203,0.4700002670288086,1.6825008392333984,0.15750026702881215,2.659999847412113,0,0.11257660614840082,2.4084449530686896,21.51499938964844,-1.296293156633088,21.405000686645508,-1.000004922204557,20.875,0.11257660614840082
7483,2002-10-08,21.854999542236328,22.25,20.905000686645508,21.325000762939453,1298600.0,0.029439473079430956,1.037878218651562,-1.8596458352852763,52.61648567136891,43.86440164402445,-0.5715358192100943,-0.37958184039140974,0.7252288425473452,0.5199312079511671,13.648501312504843,1.3449993133544922,-0.5421416206491401,0.457999515533448,-0.7227780274098059,1.6387770584767019,-0.13238925593817896,1.048388287005075,-1.6130100164787429,72.28065478978999,26.651156643321315,0.5903887714716267,10,-0.4799995422363281,-0.1549997329711914,1.0875005722045898,-0.46749973297118785,2.255001068115231,1,0.11141621708045357,1.1414050338311679,21.229999542236328,2.4084449530686896,21.51499938964844,-1.296293156633088,21.405000686645508,0.11141621708045357
7484,2002-10-09,21.450000762939453,21.799999237060547,21.2549991607666,21.774999618530273,1154400.0,-0.018531173085324815,1.9066818577161546,-0.6132068002533541,54.33013371207362,44.82227375525671,-0.11865990481154043,-0.09814695202505419,1.1180688030105657,0.8991923502419752,14.100944732225729,0.6000003814697266,-0.465514074367146,0.12825069427490376,-0.7990899747919222,1.0555913633417298,-0.335419640258511,0.5919210288083185,-1.127690818212173,40.520472455460904,-10.431373626609513,0.46367033453341366,10,-0.07500076293945312,0.2499990463256836,1.3974990844726562,-0.06250095367431285,3.3499984741210973,2,0.155011596145751,1.037878218651562,21.854999542236328,1.1414050338311679,21.229999542236328,2.4084449530686896,21.51499938964844,0.155011596145751
7485,2002-10-10,22.299999237060547,22.299999237060547,21.364999771118164,21.375,1364400.0,0.039626967081031195,1.0216221343351906,-2.8461615207197477,58.25439600132871,46.62885311560457,-0.9616129507562512,-0.985271832609687,0.25183672472320495,0.03141090947104885,14.71866819167673,0.9349994659423828,-0.28369989279674,0.9697491645812981,0.008710993184632088,1.9307873359779641,0.4892300788829651,1.4502682502796311,-1.9005816901223582,100.0,42.980483540553195,0.4805190856983333,10,-0.8999996185302734,-0.5999994277954102,0.5287504196166992,-0.9124994277954066,2.595001220703125,3,0.09349780552262144,1.9066818577161546,21.450000762939453,1.037878218651562,21.854999542236328,1.1414050338311679,21.229999542236328,0.09349780552262144
7486,2002-10-11,23.11000061035156,23.315000534057614,22.420000076293945,22.51499938964844,832000.0,0.0363229327804131,-1.280256386581973,0.6432450934704624,65.24235862200842,50.47348628056028,-1.6092847554745262,-1.785617782326284,-0.5662877660388794,-0.7912051780766731,15.040477741872706,1.0150012969970668,-0.19242236295628246,1.7155005455017047,0.4819992606569201,2.9490018303464893,1.0987499030793124,2.332251187924097,-2.5965481620060302,91.49377856076684,28.055887290868412,0.6167506424223919,10,-1.1000003814697266,-1.4100008010864222,-0.33000087738036754,-1.7225008010864187,1.375,4,0.04846382095650359,1.0216221343351906,22.299999237060547,1.9066818577161546,21.450000762939453,1.037878218651562,21.854999542236328,0.04846382095650359
7487,2002-10-14,23.07500076293945,23.149999618530273,22.88999938964844,23.04999923706055,925400.0,-0.0015144892465486226,1.9714441416893327,0.04201928501819649,68.06387473781885,53.49148302269823,-1.3721220514442614,-1.7480959870761836,-0.5151620659534117,-0.7682734363446428,15.571576182061694,0.2600002288818324,-0.13900358603843443,1.6220006942748988,0.19133854017027474,3.052662848379523,0.9066696172225868,2.337331771327211,-2.3374244677369553,90.04150264258816,20.57473190766426,0.7153310770523119,10,-1.0050001144409144,-1.3750009536743129,-0.31375122070312145,-1.6875009536743093,1.364999771118164,0,0.03011916237682022,-1.280256386581973,23.11000061035156,1.0216221343351906,22.299999237060547,1.9066818577161546,21.450000762939453,0.03011916237682022
7488,2002-10-15,23.479999542236328,23.84000015258789,23.28499984741211,23.375,1717000.0,0.01755140914003106,-2.894741068918901,4.199725358560852,66.73596393299351,56.436204425740314,-1.692522329949373,-2.095949391732553,-0.9030261313653085,-1.1898938169949531,16.11528448727836,0.764999389648441,0.011366995547653858,1.9224994659423835,0.22987613951417174,3.6151227923705953,1.0761878027282776,2.7688111291564894,-2.5362293079254243,86.07348269921087,16.72164639740211,0.8463116632141051,10,-1.107499122619629,-1.5599994659423828,-0.7312498092651367,-2.092499732971188,1.1700000762939453,1,0.017461663347760892,1.9714441416893327,23.07500076293945,-1.280256386581973,23.11000061035156,1.0216221343351906,22.299999237060547,0.017461663347760892
7489,2002-10-16,22.5049991607666,23.420000076293945,22.5049991607666,23.35000038146973,1189800.0,-0.04152471893007814,-1.1656795117194554,-8.047665758401488,55.853490648251686,57.437469351117144,-0.5162839632174254,-1.0972663480193603,0.05975704986543562,-0.2356768190054872,16.02491861079472,0.9750003814697266,0.2311861913186668,0.8967491149902358,-0.8474329270769303,2.640931157057402,0.02465809395665275,1.7688401360238188,-1.271605934627999,46.06057430065821,-19.453641292268166,0.8720910210335826,10,-0.13249874114990234,-0.5849990844726562,0.24375057220458984,-1.1174993515014613,2.40000152587891,2,0.07131755207451795,-2.894741068918901,23.479999542236328,1.9714441416893327,23.07500076293945,-1.280256386581973,23.11000061035156,0.07131755207451795
7490,2002-10-17,23.565000534057614,23.7450008392334,23.06999969482422,23.07500076293945,1170000.0,0.04710070707929348,-1.6999942779759678,-0.5798805482321475,65.883804983626,59.526688840168035,-1.3831172978090045,-2.049708678520755,-1.025864032992665,-1.3073951273881939,15.80495386655873,1.2400016784667969,0.3615712581795343,1.8217504501342745,-0.09011078282810203,3.733611683096651,0.8658198336530845,2.7776810666154645,-2.0709466152740816,80.63383072147448,13.125838018965084,0.9559306164811887,10,-1.1925001144409144,-1.6450004577636683,-0.8075008392333949,-2.1775007247924734,1.4249992370605504,3,0.05240817632140682,-1.1656795117194554,22.5049991607666,-2.894741068918901,23.479999542236328,1.9714441416893327,23.07500076293945,0.05240817632140682
7491,2002-10-18,22.959999084472656,23.6200008392334,22.75,23.60000038146973,1426600.0,-0.025673729508750576,1.558817672088568,-1.3061257060112723,62.23000106668995,61.02338993068441,-0.616408965150903,-1.366712936694075,-0.45645855426750614,-0.7185459647031749,15.40743569122347,0.8700008392333984,0.5677346604906433,1.1227490425109856,-0.8360970754118355,3.0815951604338068,0.14332598354957682,2.1021721014723944,-1.2313505423086895,34.082365967782266,-34.51495788301405,0.9794230589614097,10,-0.587498664855957,-1.039999008178711,-0.2024993896484375,-1.572499275207516,2.1150016784667933,4,0.08427706665718526,-1.6999942779759678,23.565000534057614,-1.1656795117194554,22.5049991607666,-2.894741068918901,23.479999542236328,0.08427706665718526
7492,2002-10-21,23.959999084472656,24.01499938964844,22.684999465942386,22.959999084472656,993200.0,0.04355400870535209,1.3963949412330592,-1.5624968335096547,62.492746546648554,62.12075225015992,-1.328097641461099,-2.2256445743913105,-1.4814907361564664,-1.7232991287633155,14.728357206287912,1.3299999237060547,0.7239426504786124,1.9607490539550767,-0.13983008529233132,4.061328193202485,0.9104594843313727,3.0110386235787807,-2.020215381266297,96.35759623582886,30.190685517072765,1.050289569623705,10,-1.3249998092651367,-1.9524993896484375,-1.2574987411499023,-2.572499275207516,0.5200004577636719,0,0.021911583720348737,1.558817672088568,22.959999084472656,-1.6999942779759678,23.565000534057614,-1.1656795117194554,22.5049991607666,0.021911583720348737
7493,2002-10-22,23.01000022888184,23.96500015258789,22.864999771118164,23.96500015258789,2301600.0,-0.03964936944452835,1.303665904392894,-0.9549999237060511,62.34818153196417,63.01164645236999,-0.22018736424826812,-1.1245935707931167,-0.5704970487103047,-0.7944037024989932,13.609276869618474,1.1000003814697266,0.8618183467331413,0.8782502174377491,-1.1187163149341863,2.8752167498096846,-0.12023304874821861,1.8767334836237168,-0.8211906433024296,33.44377427606041,-35.98889830743616,0.9984832661859676,10,-0.3200006484985387,-1.0025005340576207,-0.3074998855590856,-1.6225004196166992,1.664999008178711,1,0.06214690529993372,1.3963949412330592,23.959999084472656,1.558817672088568,22.959999084472656,-1.6999942779759678,23.565000534057614,0.06214690529993372
7494,2002-10-23,23.375,23.625,23.10000038146973,23.10000038146973,1687200.0,0.015862658300195065,-2.8181843402992843,-0.2879577387431444,61.615565228754825,63.38510969986177,-0.3167160519873953,-1.3783282903526306,-0.9589756404022793,-1.1693377482225955,13.317267568504493,0.6149997711181605,1.0312876998989395,1.1277500152587905,-0.8766304000538199,3.132130430571401,0.1255598076024853,2.1299402229150957,-0.967047637932307,51.87974237885082,-17.02699666211295,1.0021902076563052,10,-0.1575002670288086,-1.3675003051757812,-0.7100000381469727,-1.9875001907348597,1.4599990844726562,2,0.05454543822589408,1.303665904392894,23.01000022888184,1.3963949412330592,23.959999084472656,1.558817672088568,22.959999084472656,0.05454543822589408
7495,2002-10-24,23.29999923706055,23.690000534057614,23.18000030517578,23.5,2778400.0,-0.0032085887888534392,-1.3181900938938482,-0.7272765104488136,60.56838313745651,62.865779090467115,-0.09493086589839805,-1.2334657882647058,-0.9188030956862683,-1.103770367189771,13.803217791760963,0.5100002288818324,1.1346408833385553,0.9682493209838903,-1.0652961175004094,3.00179475946819,-0.0485233982582578,1.9850220402260383,-0.699201231683169,46.24058694713776,-20.654071768018554,1.0167727192421492,10,-0.039999961853030896,-1.2924995422363317,-0.7724990844726598,-1.9124994277954102,1.0900001525878906,3,0.06888418464117696,-2.8181843402992843,23.375,1.303665904392894,23.01000022888184,1.3963949412330592,23.959999084472656,0.06888418464117696
7496,2002-10-25,24.21999931335449,24.2450008392334,23.32500076293945,23.32500076293945,1591600.0,0.039484983108093896,-1.0558694220617806,-4.47497568139778,66.46475658723234,62.688099295957514,-0.9397433660885177,-2.0021186976560976,-1.866399185128646,-2.029546560347594,14.325466608626403,0.945001602172848,1.2928154498276783,1.726999473571773,-0.3706817235840738,3.82468067072762,0.6781588749938479,2.7758400721496983,-1.4494971418645797,98.39733949553096,27.876941371583115,1.0488405985779243,10,-0.8449993133544886,-2.0974988937377894,-1.8099994659423793,-2.8324995040893484,-0.00499916076659801,4,0.03179192731599745,-1.3181900938938482,23.29999923706055,-2.8181843402992843,23.375,1.303665904392894,23.01000022888184,0.03179192731599745
7497,2002-10-28,24.45499992370605,24.915000915527344,23.97500038146973,24.25,1993000.0,0.009702750496032753,-1.4900704077688685,0.22905056506626317,64.9597250959875,62.490739425179065,-1.0710359428168204,-2.059992275273615,-2.127962373334622,-2.2663009942563725,14.608091096139608,0.9400005340576136,1.3698745243605543,1.7825000762939425,-0.342831871735509,3.907832024323394,0.7198341022792185,2.8451660503086664,-1.4780679387320532,77.56093975479867,6.963166867410891,1.0626659740147255,10,-0.7449998855590785,-1.9974994659423793,-2.0524997711181605,-3.067500114440911,-0.1550006866455007,0,0.02535272300828706,-1.0558694220617806,24.21999931335449,-1.3181900938938482,23.29999923706055,-2.8181843402992843,23.375,0.02535272300828706
7498,2002-10-29,24.07500076293945,24.5,23.729999542236328,24.35000038146973,1474000.0,-0.015538710364020103,1.6782677922810276,-1.341462053052282,65.14714208105914,63.52336736215766,-0.6680081728900582,-1.5823380195454675,-1.793351392595202,-1.8882872452017487,15.718748417463571,0.7700004577636719,1.3114433650528703,1.2890008926391552,-0.8832028747051055,3.461204659983416,0.20289900896702662,2.3751027763112837,-0.7879777490769158,53.719013475440114,-19.828928374943054,1.0861018836721303,10,-0.2750005722045863,-1.6175003051757777,-1.8725004196166957,-2.6875009536743093,0.3149986267089915,1,0.016822378669259397,-1.4900704077688685,24.45499992370605,-1.0558694220617806,24.21999931335449,-1.3181900938938482,23.29999923706055,0.016822378669259397
7499,2002-10-30,24.125,24.395000457763672,23.8700008392334,24.20000076293945,1344800.0,0.0020768114424118966,1.2580621344249654,0.2727304253739943,61.602036703539675,63.04761533103696,-0.5185780874049968,-1.4507521513632646,-1.8760372399478662,-1.941757703246818,16.889427040525565,0.5249996185302734,1.2378401966653563,1.1765001296997077,-0.8767696413653105,3.229769900764726,0.1498652441671986,2.203135015232217,-0.577500521871098,54.46682203948815,-15.085111095335094,1.026634885532509,10,-0.3249998092651367,-1.5374994277954102,-2.309999942779541,-2.7375001907348597,0.5200004577636719,2,0.022797895836706772,1.6782677922810276,24.07500076293945,-1.4900704077688685,24.45499992370605,-1.0558694220617806,24.21999931335449,0.022797895836706772
7500,2002-10-31,24.125,24.4950008392334,23.959999084472656,24.274999618530273,1052400.0,0.0,-1.2291672461545187,1.9999745689436887,57.19347516472683,62.488001341929944,-0.4814142707299176,-1.3033519502840747,-1.8919893319169532,-1.9411925247733848,18.155027909075873,0.5350017547607422,1.1520719520628973,1.0405001640319824,-0.9413887588559149,3.0223890869198797,0.04955570258803377,2.031444625475931,-0.3950004577636719,50.314412596657085,-15.781995401720458,0.9909444614439489,10,-0.3249998092651367,-1.4174995422363281,-2.5299997329711914,-2.7375001907348597,0.32999992370605113,3,0.02943001386415145,1.2580621344249654,24.125,1.6782677922810276,24.07500076293945,-1.4900704077688685,24.45499992370605,0.02943001386415145
7501,2002-11-01,24.190000534057614,24.25,23.81999969482422,23.95000076293945,1179200.0,0.002694322655237835,1.3888991909633264,-1.6000025431379779,57.86873405102759,61.97422217574984,-0.39514429789177186,-1.220234824324514,-1.9741274150980885,-2.006202218470417,19.5494021176184,0.43000030517578125,1.2402485788664812,0.9717506408691357,-0.9233103176844537,2.866811599422725,0.024220161592339196,1.919281120145932,0.7250003814697301,38.81860411214201,-23.24721297649552,0.9475304792767951,11,-0.30000019073485973,-1.4825000762939418,-2.6512503623962367,-2.8025007247924734,0.3549995422363317,4,0.008267831797243774,-1.2291672461545187,24.125,1.2580621344249654,24.125,1.6782677922810276,24.07500076293945,0.008267831797243774
7502,2002-11-04,23.6200008392334,24.375,23.61000061035156,24.29999923706055,954600.0,-0.02356344283753531,-1.185716115214933,-2.8333293596865734,50.96552593217365,60.709482664662005,0.135839750963477,-0.48696876789269794,-1.406320320093382,-1.434815986603244,20.884733943438004,0.764999389648441,1.1361361089893087,0.28225088119506836,-1.3708880933567578,1.9353898557468945,-0.5443186060808465,1.1088203684709832,1.273100051879883,1.1236219932453755,-55.51337505640175,0.8265694872759136,11,0.3874998092651367,-0.9125003814697266,-2.1825008392333984,-2.232501029968258,0.8099994659423828,0,0.025190486545884516,1.3888991909633264,24.190000534057614,-1.2291672461545187,24.125,1.2580621344249654,24.125,0.025190486545884516
7503,2002-11-05,24.290000915527344,24.440000534057614,23.614999771118164,23.614999771118164,1002200.0,0.02836579392414995,-1.444442560646509,-0.9926510805996891,62.850981590863015,60.84675114934069,-0.3726902881398395,-1.0173513223883575,-2.0696443596331733,-2.097842857936463,22.324320258609458,0.8250007629394496,1.1242974626957292,0.8305008888244636,-0.7182097283424866,2.379211505991414,0.0561455802409867,1.6048561974079405,0.5517759643554676,76.83617280358634,18.082187344933658,0.774355308583476,11,-0.24250030517578125,-1.4800004959106445,-2.9712510108947754,-2.9025011062622035,-0.2550010681152344,1,0.000411622937684486,-1.185716115214933,23.6200008392334,1.3888991909633264,24.190000534057614,-1.2291672461545187,24.125,0.000411622937684486
7504,2002-11-06,24.774999618530273,24.84000015258789,24.20000076293945,24.35000038146973,865200.0,0.019967010486726444,1.3063028386830837,0.6296274318653785,59.497639618242815,60.727779647205836,-0.7132170591351397,-1.3075142212191295,-2.5423548772026763,-2.5842341574580203,23.987669272722556,0.639999389648441,1.047784977772757,1.149249649047853,-0.19102273098655687,2.489522029082263,0.4791134590306463,1.8193858390650597,-1.1649990081787145,94.71540176840749,37.129211670106955,0.6701361900172053,11,-0.654998779296875,-1.904998779296875,-3.466249942779541,-3.387499809265133,-1.029998779296875,2,-0.015539868206249086,-1.444442560646509,24.290000915527344,-1.185716115214933,23.6200008392334,1.3888991909633264,24.190000534057614,-0.015539868206249086
7505,2002-11-07,24.38500022888184,24.78000068664551,24.22500038146973,24.78000068664551,715000.0,-0.015741650682276398,1.8101248708316031,-0.9294145102368785,61.575969688170886,60.18458110286567,-0.1711199572291946,-0.7940121870921395,-2.1327401020662116,-2.192400674322684,25.13337129989185,0.5550003051757812,1.0369433313035437,0.6550002098083532,-0.5705224280319641,1.8805228476486704,0.04223889088819277,1.2677615287285136,-0.7700004577636754,63.0081225169572,2.3476969929354112,0.6127613189201593,11,-0.12249946594238637,-1.4749994277954137,-3.076250553131107,-2.997500419616699,-0.19499969482422586,3,0.010662301678959318,1.3063028386830837,24.774999618530273,-1.444442560646509,24.290000915527344,-1.185716115214933,23.6200008392334,0.010662301678959318
7506,2002-11-08,24.229999542236328,24.75,24.19499969482422,24.38500022888184,878200.0,-0.006356394717680902,-3.9333276819395584,0.3924063468763067,52.54237836067082,58.8048759100527,-0.016261646365350657,-0.5805678029111121,-1.9600043353261967,-2.0377259662218066,25.29112884669088,0.5550003051757812,1.0107449636256085,0.4439995765686042,-0.7644733720916328,1.6524725252288412,-0.16023689776151429,1.0482360508987227,-0.5904997634887685,50.40643598594469,-5.501484455227192,0.604236474330119,11,-0.0049991607666015625,-1.3199987411499023,-2.9212498664855957,-2.744999885559082,-0.31999969482421875,4,0.009286024998783615,1.8101248708316031,24.38500022888184,1.3063028386830837,24.774999618530273,-1.444442560646509,24.290000915527344,0.009286024998783615
7507,2002-11-11,23.770000457763672,24.46999931335449,23.770000457763672,24.2450008392334,606400.0,-0.01898469224775723,-1.9473612354790504,3.064505014458799,57.883823420589955,57.99784050333391,0.3758795956703409,-0.06938902588904838,-1.490634708335815,-1.582247910092768,25.171706734896976,0.6999988555908168,0.9947371060912005,-0.05074949264526296,-1.2121930146642654,1.1106940293737395,-0.6314712536547624,0.5299722683642365,-0.10649067153930503,12.653113336955998,-44.19217699720443,0.5807217610095006,11,0.4549999237060547,-0.8599996566772461,-2.4612507820129395,-2.25,-0.060001373291015625,0,0.03260410616766074,-3.9333276819395584,24.229999542236328,1.8101248708316031,24.38500022888184,1.3063028386830837,24.774999618530273,0.03260410616766074
7508,2002-11-12,23.88999938964844,24.315000534057614,23.72500038146973,23.774999618530273,723200.0,0.0050483352786632185,-4.488418307147851,-0.2421045868686254,55.6284123844751,57.33410446788229,0.25354102343352025,-0.16558659502425854,-1.5717897049705662,-1.7006073254135003,24.41507966665276,0.5900001525878835,0.8366904991265791,0.04874944686890004,-1.101792499658064,1.199291393395864,-0.5265215263945819,0.624020420132382,-0.2029597960968026,14.79812036313193,-40.912406662165786,0.5752709732634829,11,0.3350009918212855,-0.9799985885620153,-2.5162496566772496,-1.634999275207523,-0.4049987792968821,1,0.022603638732670905,-1.9473612354790504,23.770000457763672,-3.9333276819395584,24.229999542236328,1.8101248708316031,24.38500022888184,0.022603638732670905
7509,2002-11-13,24.11000061035156,24.35000038146973,23.649999618530273,23.895000457763672,664400.0,0.009208925337957252,1.014391569240892,1.8695702652048274,58.580527737794334,57.48822142044535,0.034853617358617583,-0.2731863199373983,-1.7621624487715373,-1.9187109616851323,24.691907416672475,0.7000007629394567,0.6826539287466069,0.18850059509276917,-0.7789329546059172,1.1559341447914555,-0.2952161797565722,0.6722173699421106,0.7299995422363317,40.70801389493682,-15.531175177836637,0.48371677484934267,11,0.11499977111816762,-1.0250005722045863,-2.5725007057189906,-1.855000495910641,0.38999938964844105,2,-0.0031107739958848857,-4.488418307147851,23.88999938964844,-1.9473612354790504,23.770000457763672,-3.9333276819395584,24.229999542236328,-0.0031107739958848857
7510,2002-11-14,24.79999923706055,24.82500076293945,24.23500061035156,24.23500061035156,956800.0,0.028618772676958892,-1.088501191673786,2.627898724295245,56.458802294427855,57.33156233637871,-0.6138835336970025,-0.9127132828899711,-2.4000415633301735,-2.600624862225253,24.905706860927868,0.7150001525878906,0.5667002614236516,0.8167492866516142,-0.2106710250161825,1.8441695983194109,0.30303913081771583,1.3304594424855125,-1.149999618530277,97.87221263588891,45.02563953755434,0.5137101558338978,11,-0.5749988555908239,-1.6599988937377965,-3.262499332427982,-2.5449991226196325,0.030000686645500707,3,-0.04254025928559657,1.014391569240892,24.11000061035156,-4.488418307147851,23.88999938964844,-1.9473612354790504,23.770000457763672,-0.04254025928559657
7511,2002-11-15,24.895000457763672,25.114999771118164,24.6299991607666,24.79999923706055,1050000.0,0.00383069450103668,-1.229880823972008,0.16814416214865038,55.057481394566764,57.78622405442239,-0.6686828858810294,-0.9015385746774705,-2.4563801693720997,-2.687864871954787,25.68229667264828,0.4850006103515625,0.49715322175987,0.8150004386901841,-0.1702699754036523,1.8002708527840205,0.3223652316432677,1.3076356457371006,-1.2450008392333984,84.98298358768986,33.805949543967955,0.4926352070469179,11,-0.5300006866455078,-1.1275005340576172,-3.345000743865967,-2.640000343322754,-0.060001373291015625,4,-0.028318935960742198,-1.088501191673786,24.79999923706055,1.014391569240892,24.11000061035156,-4.488418307147851,23.88999938964844,-0.028318935960742198
7512,2002-11-18,24.48500061035156,24.989999771118164,24.375,24.97500038146973,528800.0,-0.01646916408407828,1.3653903289818765,-5.1578260520401,54.68036648986665,56.878377932089464,-0.13754341766849265,-0.47451910714189793,-2.008138610989043,-2.275921941543686,25.96044830786385,0.6149997711181641,0.46757223673280635,0.3787505149841266,-0.6209276881595542,1.3784287181278074,-0.12108858658771382,0.878589616555967,-0.7764009857177712,56.996648795310676,5.887473149403178,0.49983910157183997,11,-0.1025009155273402,-0.6750011444091761,-2.6300005912780726,-2.230000495910641,0.3349990844726598,0,-0.02348379614482654,-1.229880823972008,24.895000457763672,-1.088501191673786,24.79999923706055,1.014391569240892,24.11000061035156,-0.02348379614482654
7513,2002-11-19,24.440000534057614,24.625,24.334999084472656,24.489999771118164,743800.0,-0.0018378629843660566,-1.230757944775375,0.10203930697039515,53.60000767299438,56.22308549372853,-0.07714042867817739,-0.33401934653344867,-1.9555797035333065,-2.2324141404082596,26.226124063535227,0.29000091552734375,0.4255057394961952,0.26225042343139293,-0.6027806333470878,1.1272814802098736,-0.1702651049578492,0.694765951820635,-0.6751449035644512,53.92497155251629,3.1066532373595734,0.43251552838924096,11,-0.057500839233394885,-0.6300010681152308,-2.5550003051757777,-2.1850004196166957,0.06499862670898793,1,-0.02986912576240275,1.3653903289818765,24.48500061035156,-1.229880823972008,24.895000457763672,-1.088501191673786,24.79999923706055,-0.02986912576240275
7514,2002-11-20,24.649999618530273,24.75,24.10000038146973,24.4950008392334,888800.0,0.008592433710466585,2.6619744038856035,-3.100022888532625,55.72519020458355,55.57299888444105,-0.3427827036876998,-0.467573813256287,-2.1555850649614285,-2.4367916875074656,26.3451232492101,0.6499996185302699,0.49531435758970943,0.4084995269775398,-0.3930325086827402,1.2100315626378197,0.007733509147399786,0.8092655448076798,-0.8311382224121111,54.18714953622257,3.168560655846143,0.4007660178301394,11,-0.2674999237060547,-0.8400001525878906,-2.503749370574951,-2.3949995040893555,0.20000076293945668,2,-0.0472616237812411,-1.230757944775375,24.440000534057614,1.3653903289818765,24.48500061035156,-1.229880823972008,24.895000457763672,-0.0472616237812411
7515,2002-11-21,24.90500068664551,24.93000030517578,24.665000915527344,24.75,1225600.0,0.010344871077545337,1.5853608611914887,1.0000123055719858,57.486916181274566,56.122391975619244,-0.576935582792391,-0.6283845853463248,-2.3708269169190395,-2.668744002141505,26.492415282489603,0.2800006866455078,0.4229938242423792,0.5832505226135289,-0.13883160100304082,1.3053326462300987,0.2222094608052423,0.9442915844218156,-1.0342937555273473,79.31042258602832,25.643659877566606,0.36104106180828566,11,-0.5225009918212926,-1.005001068115238,-2.758750438690189,-2.6500005722045934,-0.15500068664551137,3,-0.016261821942557875,2.6619744038856035,24.649999618530273,-1.230757944775375,24.440000534057614,1.3653903289818765,24.48500061035156,-0.016261821942557875
7516,2002-11-22,24.989999771118164,25.20000076293945,24.690000534057614,24.72500038146973,1060400.0,0.0034129324283949103,-2.044785807009888,1.709665907832338,65.96736430917028,57.020563185461505,-0.6065797329295073,-0.6880142480971969,-2.4044268252537364,-2.726772630179294,26.23850437771965,0.5100002288818359,0.34933556827164125,0.6297495841979988,-0.14934862384441772,1.4088477922404152,0.2402004801767923,1.0192986882192052,-1.0695211264000015,80.90900736409732,19.74509572789661,0.3895491040212075,11,-0.5649995803833008,-1.047499656677246,-2.843749523162842,-2.734999656677246,0.034999847412109375,4,-0.006402554977092523,1.5853608611914887,24.90500068664551,2.6619744038856035,24.649999618530273,-1.230757944775375,24.440000534057614,-0.006402554977092523
7517,2002-11-25,25.07500076293945,25.17499923706055,24.70000076293945,25.04999923706055,762800.0,0.0034014002640978536,3.2222372927333063,0.09434559797314196,60.593795785400715,57.57227245223101,-0.5442308886604437,-0.7633205955480555,-2.438560213546541,-2.795611268459133,25.406103187206554,0.47499847412110086,0.2912183051826247,0.6837505340576122,-0.15803858889135114,1.5255396570065756,0.2628559725831323,1.1046450955320921,-1.077750791128011,88.63636757716516,28.238140388742963,0.4208945614744811,11,-0.6500005722045863,-1.1325006484985316,-2.9287505149841273,-2.8200006484985316,-0.125,0,-0.00957135278821264,-2.044785807009888,24.989999771118164,1.5853608611914887,24.90500068664551,2.6619744038856035,24.649999618530273,-0.00957135278821264
7518,2002-11-26,24.479999542236328,24.684999465942386,24.125,24.649999618530273,1099200.0,-0.02372886151941922,3.666666666666558,-6.79958803784142,46.1336823722514,56.18928963383735,0.16009928241929572,-0.1437946031929016,-1.7819540045139668,-2.1828735286478853,24.525688895731147,0.9500007629394496,0.3024775359964096,0.06849937438964915,-0.7606477995246124,0.8976465483039107,-0.3460742125674834,0.4830729613467817,-0.41058452295720826,34.54536627149874,-20.62333187460859,0.4145735869571309,11,0.17000102996826172,-0.44749927520751953,-2.158750057220459,-2.22499942779541,0.9650001525878906,1,0.01388889538176974,3.2222372927333063,25.07500076293945,-2.044785807009888,24.989999771118164,1.5853608611914887,24.90500068664551,0.01388889538176974
7519,2002-11-27,24.67499923706055,24.875,24.229999542236328,24.42499923706055,1822600.0,0.007965673957133212,-1.0156283527644436,-1.470587575312188,54.00551023408219,55.91670162713228,0.0599805600756973,-0.3114449949987623,-1.9150364405193052,-2.3519568776379067,23.696288077501265,0.6450004577636719,0.32679137649788004,0.2359991073608434,-0.5896143330016947,1.0616125477233815,-0.17680761282042567,0.6488058275421125,-0.5499992370605504,51.1626834158377,-2.889859331040448,0.41280672018126935,11,-0.024998664855960584,-0.5249986648559606,-2.3262495994567907,-2.4199991226196325,1.0150012969970632,2,-0.006889567641348404,3.666666666666558,24.479999542236328,3.2222372927333063,25.07500076293945,-2.044785807009888,24.989999771118164,-0.006889567641348404
7520,2002-11-29,24.834999084472656,24.95000076293945,24.6200008392334,24.68000030517578,326400.0,0.006484289862582537,-1.4000194204385987,0.6199951171875,58.34482127222522,56.28196161353876,-0.1056418173136997,-0.4379817577777274,-1.9898345164723104,-2.4718336453108805,22.770190115760634,0.32999992370605113,0.36792066421265446,0.3604990005493178,-0.4693129669966183,1.190310968095254,-0.05440698322365023,0.7754049843222859,-0.7099990844726562,66.04637958872291,11.056227856138236,0.41490598377296856,11,-0.1849985122680664,-0.6449985504150391,-2.222499370574951,-2.5799989700317383,0.625,4,0.0006040385564762829,-1.0156283527644436,24.67499923706055,3.666666666666558,24.479999542236328,3.2222372927333063,25.07500076293945,0.0006040385564762829
7521,2002-12-02,24.38999938964844,24.989999771118164,24.23500061035156,24.97500038146973,1477200.0,-0.017918248891840682,1.4552827374030055,-3.7742296711951173,58.5872413720228,56.71605882266722,0.2907674698183804,0.024000093246048237,-1.4699784675200682,-1.9794705646513187,21.788277855541054,0.7549991607666051,0.36886144273206156,-0.09450063705444123,-0.914640923948788,0.7256396498399056,-0.5045707805016129,0.3155695063927304,-0.20049934387207458,25.238055447573558,-33.657194490830555,0.41007014344717324,12,0.2600011825561488,-0.12749862670899148,-1.756249904632572,-2.134999275207523,1.360000610351559,0,0.01476017299550847,-1.4000194204385987,24.834999084472656,-1.0156283527644436,24.67499923706055,3.666666666666558,24.479999542236328,0.01476017299550847
7522,2002-12-03,24.21500015258789,24.57500076293945,24.165000915527344,24.38999938964844,855200.0,-0.007175040649440301,-1.9818418898860872,0.2991434878011466,54.433842861573844,56.80870717695383,0.4732016400452643,0.2591473490530163,-1.2090073356205053,-1.7573253610505297,21.076579866878415,0.4099998474121058,0.328080614215871,-0.29924983978271413,-1.0250978819131582,0.42659820234772994,-0.6621738608479362,0.0636741812825079,0.985000610351559,10.404644670778309,-51.83507767723282,0.3629240210652222,12,0.4350004196166992,0.19000053405761363,-1.466249942779541,-1.9600000381469727,1.3649997711181605,1,0.03345031843230517,1.4552827374030055,24.38999938964844,-1.4000194204385987,24.834999084472656,-1.0156283527644436,24.67499923706055,0.03345031843230517
7523,2002-12-04,24.29999923706055,24.53499984741211,23.7450008392334,24.21500015258789,1707200.0,0.0035101831070429856,1.8468417073338375,-0.4857111716621358,52.69119960923664,56.47159711080418,0.40929685013036377,0.18438946351383123,-1.1936686644498842,-1.7930080604081695,20.296264900463502,0.7899990081787109,0.28712757729257277,-0.21475067138671378,-0.9399618995084964,0.5104605567350688,-0.5773562854476033,0.14785494267417576,0.8793015289306574,44.57822280915189,-19.543027740789334,0.3626056140608913,12,0.17250156402587535,0.10500144958495383,-1.2162489891052282,-1.8424987792968786,1.110000610351559,2,0.026749034826617057,-1.9818418898860872,24.21500015258789,1.4552827374030055,24.38999938964844,-1.4000194204385987,24.834999084472656,0.026749034826617057
7524,2002-12-05,24.38999938964844,24.60000038146973,24.07999992370605,24.34499931335449,1080400.0,0.0037037100993249084,1.2365512008039505,0.5294183645992896,43.00341630190526,54.862319346429814,0.31127055749909616,0.06752944573401365,-1.202944236510767,-1.8225286686090136,19.014743071709166,0.520000457763679,0.2789751245667418,-0.10550050735473349,-0.8220118386129016,0.6110108239034346,-0.46375617298381755,0.2527551582743506,0.7319293792724544,51.8071569297332,-7.7125005279473555,0.35825566562908356,12,0.08250141143798473,0.015001296997063207,-1.2612490653991735,-1.9324989318847692,1.0150012969970703,3,0.04325544614911059,1.8468417073338375,24.29999923706055,-1.9818418898860872,24.21500015258789,1.4552827374030055,24.38999938964844,0.04325544614911059
7525,2002-12-06,24.645000457763672,24.75,24.22500038146973,24.22500038146973,1013200.0,0.0104551486058444,-1.4999977293473035,9.333319204847344,45.954692756396405,52.63868917389937,0.017332636783926603,-0.17601891169128692,-1.3901628928875809,-2.0211007291991088,17.56922806357204,0.5249996185302699,0.28723793910409157,0.13650054931640554,-0.5810032452399625,0.8540043438727736,-0.22225134796178025,0.49525244659459133,0.42185119396972226,72.28918800498822,15.329920228376167,0.35875189727818435,12,-0.18500041961669922,-0.23999977111816762,-1.4512500762939453,-2.1875,0.4099998474121094,4,0.042402112269579906,1.2365512008039505,24.38999938964844,1.8468417073338375,24.29999923706055,-1.9818418898860872,24.21500015258789,0.042402112269579906
7526,2002-12-09,24.45499992370605,24.85000038146973,24.309999465942386,24.625,1398800.0,-0.007709496065266497,-1.3478250052866978,-0.4047620128882367,49.47734010674503,51.403527431826525,0.1379718390618656,0.033415605589905084,-1.113363929305205,-1.7661817054678615,16.148989584548236,0.5400009155273438,0.26246362637394327,-0.06475000381470153,-0.7708324632928445,0.6413324556634414,-0.41779123355377124,0.2882912259243682,0.5589776955273429,64.25333742996263,6.997292280135618,0.35304122973907065,12,-0.08749961853026988,-0.049999237060546875,-1.2012495994567836,-1.9974994659423793,0.4699993133544993,0,0.04109585622171208,-1.4999977293473035,24.645000457763672,1.2365512008039505,24.38999938964844,1.8468417073338375,24.29999923706055,0.04109585622171208
7527,2002-12-10,24.545000076293945,24.55500030517578,24.149999618530273,24.40999984741211,637600.0,0.0036802352430453933,4.225792161447117,-0.7941186370317015,51.801020742000965,52.03323169513204,-0.039241852673587374,0.0046941206144168746,-1.1095392829673898,-1.7802611637467294,15.467864470598656,0.4050006866455078,0.20621143400078523,-0.013499832153321734,-0.625073500340342,0.5980738360336986,-0.3192866662468319,0.2922870019401884,0.4182184717394506,72.39815099302974,14.112648544132796,0.3057868340935098,12,-0.17749977111816406,-0.13999938964844105,-1.2462496757507324,-2.0874996185302734,0.2049999237060547,1,0.049093498470585306,-1.3478250052866978,24.45499992370605,-1.4999977293473035,24.645000457763672,1.2365512008039505,24.38999938964844,0.049093498470585306
7528,2002-12-11,24.43000030517578,24.53000068664551,24.20000076293945,24.5,776800.0,-0.004685262609928964,4.076880190146256,-0.5185153788553102,46.099305170873315,51.15476446588661,0.07590152318884691,0.17099045591833217,-0.930420219257357,-1.585326689657812,14.83349264266976,0.34499931335449574,0.09439825931593404,-0.15549964904785085,-0.6849771124441517,0.37397781434845,-0.42023838074600306,0.10923908265030136,0.48448953450561305,45.45456797340617,-12.797900737176803,0.2647387316981505,12,-0.0625,-0.022500038146972656,-1.0724997520446777,-1.9724998474121094,-0.05500030517578125,2,0.047073254366133854,4.225792161447117,24.545000076293945,-1.3478250052866978,24.45499992370605,-1.4999977293473035,24.645000457763672,0.047073254366133854
7529,2002-12-12,24.03499984741211,24.46999931335449,23.96999931335449,24.45000076293945,778000.0,-0.016168663644264725,1.1978117795011871,5.928610354223382,35.3040448020578,48.59467819142356,0.4141200797063611,0.5903515801810748,-0.44458713135800565,-1.1145115185809011,14.45925476884038,0.5,-0.005371461875395056,-0.5467500686645508,-1.0912565687497526,-0.0022435685793489313,-0.8190033187071499,-0.27449681862195163,0.8327104322513641,7.386415359340055,-46.21117388197698,0.2722532500426007,12,0.3325004577636719,0.3900003433227539,-0.6062493324279785,-1.5774993896484375,0.0,3,0.05720823834946054,4.076880190146256,24.43000030517578,4.225792161447117,24.545000076293945,-1.3478250052866978,24.45499992370605,0.05720823834946054
7530,2002-12-13,23.7450008392334,23.95000076293945,23.65999984741211,23.90999984741211,1028200.0,-0.012065696277087201,1.3673463032596485,0.3975870944020624,30.33177611771201,45.4551820520557,0.595909083881395,0.8403451721342137,-0.08233865510873528,-0.7870573940209553,13.640137184574176,0.375,-0.006131758454454683,-0.7839991569519036,-1.4337246020493737,-0.1342737118544335,-1.1088618795006404,-0.45913643440316676,1.0778010628128705,7.142937283520014,-41.22365802798738,0.32486272254873516,12,0.5099992752075195,0.6799993515014648,-0.25,-1.2875003814697266,1.0599994659423828,4,0.0699094457250693,1.1978117795011871,24.03499984741211,4.076880190146256,24.43000030517578,4.225792161447117,24.545000076293945,0.0699094457250693
7531,2002-12-16,24.190000534057614,24.190000534057614,23.85000038146973,23.92499923706055,1397800.0,0.01874077401963925,1.5660263284798297,-1.606078120845669,37.44680390560112,43.567733279169836,0.13360620464945683,0.35818489358653594,-0.4519744485179551,-1.2048868014297192,12.259182869820904,0.4449996948242152,-0.04993209386093156,-0.30374946594238494,-0.9463253732928969,0.338826441408127,-0.6250374196176409,0.017538487732871033,0.5630332447106063,59.21792352707968,15.286504491089062,0.3212879536752551,12,0.06499958038330433,0.23499965667724965,-0.6037497520446742,-1.7325000762939418,0.09499931335449574,0,0.03575856767346153,1.3673463032596485,23.7450008392334,1.1978117795011871,24.03499984741211,4.076880190146256,24.43000030517578,0.03575856767346153
7532,2002-12-17,23.90999984741211,24.190000534057614,23.899999618530273,24.190000534057614,663000.0,-0.011575059134508292,1.0714300311306053,-1.0566011933466397,41.12149754837299,42.28221082796277,0.4087804079814106,0.6249402533094148,-0.08912184991696392,-0.8917233057839269,11.308637734066078,0.2900009155273402,-0.13794455822842622,-0.5550001144409187,-1.2486478984620852,0.13864766958024788,-0.901824006451502,-0.2081762224303354,0.7774518954747442,28.735604464506793,-15.70631869175967,0.3468238920105828,12,0.3450002670288086,0.5150003433227539,-0.3424992561340332,-1.4524993896484375,-0.22999954223632812,1,0.04245083212571821,1.5660263284798297,24.190000534057614,1.3673463032596485,23.7450008392334,1.1978117795011871,24.03499984741211,0.04245083212571821
7533,2002-12-18,23.709999084472656,23.899999618530273,23.61000061035156,23.875,736400.0,-0.008364732924124207,1.6976632777985108,0.5892875389132302,34.99222228945891,41.392078159913176,0.5769620989598181,0.8089208084452366,0.17296632489671993,-0.6802231566375632,10.566564877962549,0.2999992370605504,-0.20467275839853372,-0.7185008049011223,-1.490130069162042,0.053128459359797375,-1.104315437031584,-0.3326861727706607,0.9158055446857141,11.627747085190272,-30.643643366638777,0.38581463213046074,12,0.5200014114379883,0.695001602172848,-0.14249849319458008,-1.2524986267089844,0.4100017547607422,2,0.043863389105250006,1.0714300311306053,23.90999984741211,1.5660263284798297,24.190000534057614,1.3673463032596485,23.7450008392334,0.043863389105250006
7534,2002-12-19,23.48500061035156,23.85000038146973,23.43000030517578,23.71500015258789,505400.0,-0.009489602817759901,-1.4705875753122089,1.3939288851898306,29.42074730877657,39.554973110177635,0.7376589728214462,0.9930812124902495,0.4717741355917582,-0.4449169074202395,10.351425875210596,0.42000007629394887,-0.2494803561805803,-0.8852493286132841,-1.755998951457947,-0.01449970576862114,-1.3206241400356156,-0.4498745171909526,1.0595396973022666,7.2368800805097315,-30.70412626709143,0.4353748114223309,12,0.654999732971195,0.8299999237060582,0.08249998092651722,-1.027500152587887,0.6649990081787145,3,0.03789650272592082,1.6976632777985108,23.709999084472656,1.0714300311306053,23.90999984741211,1.5660263284798297,24.190000534057614,0.03789650272592082
7535,2002-12-20,24.5,24.60000038146973,23.61000061035156,23.61000061035156,1701400.0,0.04321904889374606,-1.224720112469352,-3.869570265204872,51.42857992140724,39.77177753402899,-0.335335918461638,-0.05672378084657481,-0.48350193100922567,-1.4503877599488604,9.405403445930425,1.1149997711181712,-0.269828061727754,0.15000009536743164,-0.6865528243269949,0.9865530150618582,-0.26827636447978165,0.5682765552146449,-1.0699996948242188,91.45295940608074,49.760968434293815,0.4182764598472137,12,-0.4849996566772461,-0.1849994659423828,-0.8449997901916504,-2.042499542236328,-0.4650001525878906,4,-0.018979598064811865,-1.4705875753122089,23.48500061035156,1.6976632777985108,23.709999084472656,1.0714300311306053,23.90999984741211,-0.018979598064811865
7536,2002-12-23,24.82999992370605,24.899999618530273,24.34000015258789,24.45000076293945,1227000.0,0.013469384641063398,1.1538501039874407,0.4269656419839851,57.67790137314838,40.424764270823154,-0.6778290236826479,-0.4209051159506494,-0.7748252985404314,-1.7693224724572367,8.224148380692405,0.5599994659423828,-0.25162140791086074,0.48800001144408967,-0.32552628703865594,1.3015263099268353,0.08123686220271864,0.8947631606854607,-1.3999996185302699,95.2381137740476,47.54003479615332,0.4067631492413723,12,-0.6649999618530238,-0.514999389648434,-1.147499561309811,-2.3724994659423793,-0.1800003051757777,0,-0.001006831196419089,-1.224720112469352,24.5,-1.4705875753122089,23.48500061035156,1.6976632777985108,23.709999084472656,-0.001006831196419089
7537,2002-12-24,24.834999084472656,24.95499992370605,24.60000038146973,24.625,628600.0,0.0002013355127654659,-1.7307833384685558,0.5526303901540438,56.81528600516073,41.61542880796619,-0.7122684226966243,-0.46884440419115236,-0.7391640633234964,-1.7508203345701432,7.010707776632263,0.354999542236321,-0.26270218473518625,0.5049992561340346,-0.269128005055876,1.2791265173239452,0.11793562553907933,0.8920628867289899,-1.3461988067626969,92.13109054092442,42.21919107121976,0.387063630594955,12,-0.6424989700317383,-0.5199985504150391,-0.7687492370605469,-2.277499198913574,-0.15999984741210582,1,-0.022146134783005422,1.1538501039874407,24.82999992370605,-1.224720112469352,24.5,-1.4705875753122089,23.48500061035156,-0.022146134783005422
7538,2002-12-26,24.81999969482422,25.114999771118164,24.7450008392334,25.0,719200.0,-0.0006039617556424792,-1.2424312483382847,-0.8571480472297911,55.58442176102344,43.86880402562904,-0.7108872216629258,-0.4501462620264398,-0.6958965613181292,-1.7141641707517934,6.964675815488754,0.3699989318847656,-0.2748225805772009,0.4729998588562019,-0.3294131832606233,1.275412900973027,0.07179333779778929,0.8742063799146145,-1.243227438354495,82.4925715255964,31.464632121761767,0.40120652105841265,12,-0.5474996566772461,-0.5049991607666016,-0.723750114440918,-2.2624998092651367,-0.3699989318847692,3,-0.045930677021167154,-1.7307833384685558,24.834999084472656,1.1538501039874407,24.82999992370605,-1.224720112469352,24.5,-0.045930677021167154
7539,2002-12-27,24.5049991607666,24.84499931335449,24.46999931335449,24.75,819800.0,-0.012691399594307984,-1.380948344242488,1.3611134658585173,48.209701141238995,45.85524013935426,-0.3600714707088244,-0.1565617215623618,-0.32427343602085656,-1.3882199813130356,6.442492832552257,0.375,-0.31156724442287853,0.16649932861328054,-0.6248089759955597,0.9578076332221208,-0.2291548236911396,0.5621534809177007,-0.8051687031250019,59.468375381628455,10.67007868706414,0.3956541523044205,12,-0.2324991226196289,-0.18999862670898438,-0.4087495803833008,-1.9474992752075195,-0.16499900817871094,4,-0.0157110114147484,-1.2424312483382847,24.81999969482422,-1.7307833384685558,24.834999084472656,1.1538501039874407,24.82999992370605,-0.0157110114147484
7540,2002-12-30,24.85000038146973,24.959999084472656,24.38500022888184,24.51000022888184,1077000.0,0.014078809733464093,1.0535762942779425,-1.3877509711874567,54.858555857415745,47.78987924511144,-0.594346668102748,-0.5274226947460328,-0.6416479266227988,-1.7327743108704787,5.85085491715454,0.5749988555908168,-0.31297002893264647,0.5107504844665556,-0.2825652765119919,1.304066245445103,0.1140926039772836,0.9074083649558276,-1.0369563787500056,65.80651353726023,18.17982633316219,0.39665788048927336,12,-0.5775003433227575,-0.5349998474121129,-0.7537508010864293,-2.292500495910648,-0.7299995422363317,0,-0.028169044353876016,-1.380948344242488,24.5049991607666,-1.2424312483382847,24.81999969482422,-1.7307833384685558,24.834999084472656,-0.028169044353876016
7541,2002-12-31,24.75,24.95499992370605,24.625,24.875,936000.0,-0.004024160158335399,1.3157901781531829,-0.367646893828047,52.51533719358961,49.055861427913285,-0.4543347712972796,-0.42063530783330094,-0.4951092358972531,-1.634101547003855,5.94982973684996,0.32999992370605113,-0.24448840408583195,0.39275007247924876,-0.42147505131909924,1.2069751962775968,-0.014362489419923463,0.799862634378421,-0.8327995358084017,49.99999999999976,5.279258768185798,0.4071125618991732,12,-0.47749996185302734,-0.4349994659423828,-0.6087503433227539,-2.192500114440918,-0.6749992370605504,1,-0.02888889505405623,1.0535762942779425,24.85000038146973,-1.380948344242488,24.5049991607666,-1.2424312483382847,24.81999969482422,-0.02888889505405623
7542,2003-01-02,25.024999618530273,25.125,24.649999618530273,24.75,1686000.0,0.011111095698192797,1.0,-2.1999969482421875,57.02478743302321,51.503924221642656,-0.6197076328361142,-0.6659858241941876,-0.751653427554654,-1.9090028271490311,6.287338818292759,0.47500038146972656,-0.1165646156643163,0.6272497177124023,-0.23627083855399533,1.4907702739788,0.19548943957920173,1.059009995845603,-1.0119752097845485,86.4864307567794,40.12938165064102,0.43176027813319934,1,-0.7474994659423828,-0.7224998474121094,-0.8412494659423828,-2.424999237060547,-0.8249988555908239,3,-0.014985015213439756,1.3157901781531829,24.75,1.0535762942779425,24.85000038146973,-1.380948344242488,24.5049991607666,-0.014985015213439756
7543,2003-01-03,24.95000076293945,25.125,24.864999771118164,25.045000076293945,843600.0,-0.002996957312050852,1.0392241927400836,-0.3454525277606438,61.68584410105098,55.088934976339814,-0.3914858336953877,-0.5689647842877399,-0.6280641392721016,-1.8355382673901381,6.5289843642222065,0.26000022888183594,-0.03791584469290399,0.5197507858276325,-0.3765835668457207,1.4160851385009856,0.0715836094909541,0.9679179621643108,-0.8257787950682989,76.3514471367847,24.029470825351275,0.44816717633667746,1,-0.5825004577636683,-0.672500610351559,-0.766250610351559,-2.350000381469723,-1.0400009155273402,4,-0.011022104908605224,1.0,25.024999618530273,1.3157901781531829,24.75,1.0535762942779425,24.85000038146973,-0.011022104908605224
7544,2003-01-06,25.44499969482422,25.48500061035156,25.0,25.0,1177000.0,0.019839635941816702,-1.1797795189191809,-4.6842411709195755,70.6310689724614,57.22254487090139,-0.6472902555912583,-1.0338808231916232,-1.0794857119893884,-2.3232209961694466,7.121661295010615,0.5349998474121094,0.06203870132574707,0.961999702453614,-0.0420623776753537,1.9660617825825817,0.45996866238913015,1.4640307425180978,-1.2206999237401845,96.36355439496351,36.74349566783508,0.5020310400644844,1,-0.5324993133544922,-0.9874992370605469,-1.1037492752075195,-2.844999313354492,-1.7700004577636683,0,-0.03910390818700471,1.0392241927400836,24.95000076293945,1.0,25.024999618530273,1.3157901781531829,24.75,-0.03910390818700471
7545,2003-01-07,25.690000534057614,25.774999618530273,25.38999938964844,25.44499969482422,1642600.0,0.009628643826756766,-1.1690065171956414,0.5505640612409267,69.13266199820157,58.49529605146285,-0.7886754309784756,-1.2612433709737267,-1.274745921474178,-2.5643565268619497,8.177554967847783,0.3850002288818324,0.21985018667080425,1.1547505378723102,0.015528916491827971,2.2939721592527924,0.5851397271820673,1.724361348562553,-1.3144166622614755,92.60877281148227,31.57721821556067,0.5696108106902412,1,-0.610000610351559,-1.0875005722045863,-1.2899999618530238,-3.090000152587887,-2.2100009918212855,1,-0.05254964396283324,-1.1797795189191809,25.44499969482422,1.0392241927400836,24.95000076293945,1.0,25.024999618530273,-0.05254964396283324
7546,2003-01-08,25.459999084472656,25.899999618530273,25.42499923706055,25.690000534057614,1358800.0,-0.00895295620099501,-2.1666571299599338,-0.938778211146662,70.02583546328863,59.96313488014373,-0.5139589097869219,-1.0035415452520837,-1.0263098249167264,-2.3331451675923276,9.231056020107241,0.475000381469723,0.42980019997365915,0.8744991302490241,-0.33623293832913603,2.0852311988271843,0.26913309595994406,1.4798651645381042,-0.88849700813374,64.79995727539062,-0.30373039208669184,0.6053660342890806,1,-0.31749916076660156,-0.7949991226196289,-1.0399985313415527,-2.8599987030029297,-1.7599983215332067,2,-0.052631511917707985,-1.1690065171956414,25.690000534057614,-1.1797795189191809,25.44499969482422,1.0392241927400836,24.95000076293945,-0.052631511917707985
7547,2003-01-09,25.75,25.79999923706055,25.399999618530273,25.459999084472656,1007000.0,0.01139045270839012,1.0512833052936152,-1.2608655991110347,75.75759327225954,62.20459838139218,-0.7381408952798125,-1.263414075224297,-1.3017021061446101,-2.6207963967854653,10.326475500742324,0.399999618530277,0.4935925507382173,1.1042500495910659,-0.21322053728852453,2.4217206364706563,0.44551475615127245,1.7629853430308593,-0.9659383169104672,85.5072810971587,13.075823385527954,0.6587352934397944,1,-0.6075000762939453,-1.0850000381469727,-1.2937493324279785,-3.1499996185302734,-1.2000007629394496,3,-0.06504851406060386,-2.1666571299599338,25.459999084472656,-1.1690065171956414,25.690000534057614,-1.1797795189191809,25.44499969482422,-0.06504851406060386
7548,2003-01-10,25.57999992370605,25.75,25.3799991607666,25.625,1037600.0,-0.006601944710444618,1.5084796172372548,-0.15517218699851268,76.82457035819552,65.38402829438735,-0.5017633189468391,-1.0570362710732262,-1.1065172299349975,-2.456277200651332,11.462076872735025,0.37000083923339844,0.5025205453984611,0.8767499923706019,-0.5001161438966264,2.2536161286378302,0.18831692423698598,1.5651830605042178,-0.6173881709460005,64.44446328246323,-15.56307387592041,0.6884330681336143,1,-0.43749999999999645,-0.9149999618530238,-1.0524992942810023,-2.9799995422363246,-1.19000053405761,4,-0.05394836453801932,1.0512833052936152,25.75,-2.1666571299599338,25.459999084472656,-1.1690065171956414,25.690000534057614,-0.05394836453801932
7549,2003-01-13,25.40999984741211,25.649999618530273,25.334999084472656,25.5,710200.0,-0.006645820046949913,-1.6249860923468171,1.9999999999998421,64.86927187933591,66.4963300746007,-0.21220415584711105,-0.8208271549650235,-0.9144003849068696,-2.2863354834490934,12.181660594652724,0.3150005340576172,0.5148169652399517,0.6379999160766587,-0.7356826271861046,2.011682459339422,-0.048841355554724686,1.3248411877080422,-0.2974060361288231,13.27445876923804,-62.58844065967665,0.6868412716313819,1,-0.14750003814697266,-0.744999885559082,-0.9712491035461426,-2.809999465942383,-1.3349990844726598,0,-0.05903187756818373,1.5084796172372548,25.57999992370605,1.0512833052936152,25.75,-2.1666571299599338,25.459999084472656,-0.05903187756818373
7550,2003-01-14,25.40500068664551,25.46999931335449,25.21500015258789,25.415000915527344,1146800.0,-0.0001967398975449841,3.250091396055062,0.11111346585847788,60.51189460000791,67.38483645309162,-0.13432470843250144,-0.7221115221501044,-0.8868865462305635,-2.2728020996496703,12.280390987840365,0.254999160766598,0.5378401496148086,0.5500007629394581,-0.7616033623716376,1.8616048882505538,-0.10580129971609153,1.2058028255950077,0.4949989318847621,27.737325867287932,-43.787962888963634,0.655802062655548,1,-0.13000106811523793,-0.740000724792484,-0.9662499427795446,-2.805000305175785,-0.9300003051757812,1,-0.06809688655093638,-1.6249860923468171,25.40999984741211,1.5084796172372548,25.57999992370605,1.0512833052936152,25.75,-0.06809688655093638
7551,2003-01-15,25.05500030517578,25.45000076293945,25.0,25.45000076293945,1067000.0,-0.013776830230660564,1.2784822351203065,39.49914171277355,53.57144626481909,67.00113187884672,0.2944548572865955,-0.3204125626703487,-0.5200698000657589,-1.9170144344272444,12.689708247199777,0.4500007629394496,0.6168687156063442,0.15675039291381765,-1.1190828989873154,1.4325836848149507,-0.4811662530367471,0.7946670388643824,0.8312993240356441,6.875044703526184,-59.48078544950195,0.6379166459505665,1,0.3274993896484375,-0.3900003433227539,-0.622499942779541,-2.3249998092651367,-0.9050006866455078,2,-0.06286173393556471,3.250091396055062,25.40500068664551,-1.6249860923468171,25.40999984741211,1.5084796172372548,25.57999992370605,-0.06286173393556471
7552,2003-01-16,24.92499923706055,25.270000457763672,24.815000534057614,25.149999618530273,1205800.0,-0.005188627680374647,-1.0449536447684644,0.569620558780067,51.643183519570805,65.88528070312671,0.456818465765199,-0.11644142868451368,-0.35604066882558527,-1.771065643231644,12.956404328298298,0.45499992370605824,0.63900862079565,-0.024000644683834338,-1.2120447200745907,1.164043430706922,-0.6180226823792125,0.5700213930115439,0.9258484069824178,11.764573885833085,-50.37927794795902,0.5940220376953773,1,0.4325008392333949,-0.2599992752075231,-0.5387487411499059,-2.074998855590824,-0.875,3,-0.0491473826125407,1.2784822351203065,25.05500030517578,3.250091396055062,25.40500068664551,-1.6249860923468171,25.40999984741211,-0.0491473826125407
7553,2003-01-17,24.75,24.979999542236328,24.69499969482422,24.920000076293945,619200.0,-0.007021032795072157,-1.035708203622591,0.755554613656605,54.00983079863219,64.03847646159012,0.6710300814528267,0.1480579855605626,-0.16994469971252713,-1.5804155124587353,12.61561854874493,0.2849998474121094,0.6796398636430219,-0.25099992752075195,-1.292737274574062,0.790737419532558,-0.7718686010474052,0.26986874600590127,1.0386968174438458,5.759194719340117,-54.37991468357184,0.5208686735266546,1,0.5474996566772461,-0.08500003814697266,-0.36374950408935547,-1.8999996185302734,-0.6650009155273438,4,-0.00808083890664446,-1.0449536447684644,24.92499923706055,1.2784822351203065,25.05500030517578,3.250091396055062,25.40500068664551,-0.00808083890664446
7554,2003-01-21,24.375,24.790000915527344,24.354999542236328,24.774999618530273,884200.0,-0.015151515151515138,1.0232517909024375,2.3529378765609397,42.301454963401746,61.057231235501256,0.9815046966285976,0.6252079579603063,0.19638794023240536,-1.1918661872865783,12.048224987807135,0.4350013732910156,0.6681914974407022,-0.6704998970031752,-1.492409913858861,0.1514101198525104,-1.0814549054310163,-0.2595448885753342,1.3262010476342745,1.7937633963471329,-55.247885364828974,0.41095500842784266,1,0.7524995803833008,0.28999996185302734,0.012500286102294922,-1.5249996185302734,-0.045000076293948865,1,0.000615359575320662,-1.035708203622591,24.75,-1.0449536447684644,24.92499923706055,1.2784822351203065,25.05500030517578,0.000615359575320662
7555,2003-01-22,24.03499984741211,24.51499938964844,24.03499984741211,24.35000038146973,1087600.0,-0.013948724208733942,-2.0476109741993915,0.7875020861645655,39.24812047327475,57.637485125499715,1.1868663401947792,0.9787671844280084,0.5361639686503139,-0.8344080551163451,13.01707596441608,0.4799995422363317,0.6330512284876768,-0.9872500419616692,-1.8958667251483377,-0.07863335877500077,-1.4415583835550017,-0.5329417003683368,1.5315810496823694,0.0,-55.53924352651551,0.45430834159333344,1,0.8824996948242188,0.630000114440918,0.3612504005432129,-1.082499504089359,0.48999977111816406,2,0.0016642777524980001,1.0232517909024375,24.375,-1.035708203622591,24.75,-1.0449536447684644,24.92499923706055,0.0016642777524980001
7556,2003-01-23,24.80500030517578,24.875,24.024999618530273,24.024999618530273,1211200.0,0.032036632521409425,-1.179486238980792,-2.4761884578355287,47.120429043415136,54.455577988961444,0.3511059574538251,0.21797339750726863,-0.220120861738355,-1.582535309282985,13.23781407896307,0.8500003814697266,0.5265340243172574,-0.21599960327148438,-1.1257978919710396,0.6937986854280709,-0.670898747621262,0.23889954107829325,0.5777908659568141,62.650615330170254,10.570510877822443,0.454899144349778,1,0.08249950408935547,-0.1400003433227539,-0.4650001525878906,-1.7924995422363281,-0.4150009155273402,3,-0.013303766161905428,-2.0476109741993915,24.03499984741211,1.0232517909024375,24.375,-1.035708203622591,24.75,-0.013303766161905428
7557,2003-01-24,24.28499984741211,24.84000015258789,24.28499984741211,24.82999992370605,1180200.0,-0.02096353361685588,-1.036698082502441,-0.6987174314394311,42.20398105621871,50.608845844297356,0.7168238052069356,0.7321967115438213,0.32266497336470223,-1.0451399074400562,13.379795442195508,0.5550003051757812,0.39273213575322785,-0.7085000991821282,-1.6735423643442893,0.2565421659800329,-1.1910212317632087,-0.22597896660104766,0.9077005063561607,27.2251570317259,-20.884878775376258,0.48252113258108137,1,0.5524997711181641,0.38000011444091797,0.05500030517578125,-1.232499122619629,-0.4949989318847656,4,-0.005558996488781998,-1.179486238980792,24.80500030517578,-2.0476109741993915,24.03499984741211,1.0232517909024375,24.375,-0.005558996488781998
7558,2003-01-27,23.68000030517578,24.290000915527344,23.5,24.290000915527344,1446600.0,-0.02491247873327862,1.5901643444980864,1.1192670182720548,29.82859599208632,46.71543741238074,1.1443007633496052,1.314822990555772,0.9400210144247261,-0.4122752870500008,13.75696621205529,0.7900009155273438,0.24713966104478757,-1.2564996719360337,-2.3854400474611808,-0.1275592964108867,-1.8209698596986073,-0.6920294841734602,1.3492219456591705,13.090931285511365,-27.720895293258963,0.5644701877625735,1,0.8049993515014648,0.9849996566772461,0.6599998474121094,-0.6274995803833008,0.3400001525878906,0,0.015624954692416093,-1.036698082502441,24.28499984741211,-1.179486238980792,24.80500030517578,-2.0476109741993915,24.03499984741211,0.015624954692416093
7559,2003-01-28,24.1200008392334,24.125,23.68000030517578,23.68000030517578,1010800.0,0.018581103394726073,-1.02272343044905,-0.7213116291867824,32.82277364171425,43.63886841701478,0.5610732634341318,0.8901383265912592,0.5106522060825256,-0.8277964477926005,14.702282259271124,0.44499969482421875,0.04643348058451835,-0.7972492218017564,-1.9694690652793092,0.3749706216757964,-1.3833591435405346,-0.2111393000629782,0.7199993133544922,45.090970126065336,10.383686954801504,0.5861099217387769,1,0.3549995422363281,0.5449991226196289,0.19749975204467773,-1.067500114440918,-0.5550003051757848,1,-0.0014511506443983802,1.5901643444980864,23.68000030517578,-1.036698082502441,24.28499984741211,-1.179486238980792,24.80500030517578,-0.0014511506443983802
7560,2003-01-29,24.149999618530273,24.315000534057614,23.60000038146973,24.10000038146973,870600.0,0.0012437304416705874,2.7631481202630455,0.11363449175722141,35.01145063656111,41.576646680541664,0.3736214994039031,0.8485120178223475,0.4696088228042363,-0.826027014080168,15.339517497513672,0.7150001525878835,-0.15959355212864068,-0.7322504043579094,-1.9536924025127753,0.4891915937969564,-1.3429714034353424,-0.12152940528047651,0.4756005096435558,47.27269952947443,15.695629407437075,0.6107209990774333,1,0.2350006103515625,0.5500001907348633,0.07750082015991211,-1.097498893737793,-0.1849994659423828,2,0.007453428903479775,-1.02272343044905,24.1200008392334,1.5901643444980864,23.68000030517578,-1.036698082502441,24.28499984741211,0.007453428903479775
7561,2003-01-30,24.03499984741211,24.290000915527344,23.95000076293945,24.22500038146973,1086600.0,-0.004761895359614243,1.1249903142937405,-3.800068665598876,29.5589955023852,39.12284801196549,0.36734911660989766,0.9562254500375289,0.5689373248873224,-0.6873493077146193,16.01118971985413,0.3400001525878942,-0.2959981129308744,-0.8115001678466811,-2.089772370630701,0.466772034937339,-1.4506362692386894,-0.17236406645467284,0.4105042602539086,39.92535720080962,14.543435044721292,0.6391361013920099,1,0.2049999237060547,0.6649999618530273,0.13000059127807617,-0.807499885559082,-0.5200004577636683,3,0.02038692632531558,2.7631481202630455,24.149999618530273,-1.02272343044905,24.1200008392334,1.5901643444980864,23.68000030517578,0.02038692632531558
7562,2003-01-31,24.649999618530273,24.75,23.90999984741211,23.90999984741211,1015800.0,0.02558767526617567,-1.2702713848644107,-3.8947246900566457,39.97844366908158,37.563804997570976,-0.3249316711447534,0.32853532642948124,-0.041692929081335706,-1.2730981707383613,16.04959246662493,0.8400001525878906,-0.4076519429359422,-0.17775039672851634,-1.4559994634308353,1.1004986699738026,-0.816874930079674,0.4613741366226414,-1.1499996185302734,91.99996948242188,68.60315949289547,0.6391245333511589,1,-0.46249961853027344,0.05000019073486328,-0.40999937057495117,-1.3674993515014648,-1.1599998474121094,4,-0.010547676791296201,1.1249903142937405,24.03499984741211,2.7631481202630455,24.149999618530273,-1.02272343044905,24.1200008392334,-0.010547676791296201
7563,2003-02-03,24.67499923706055,24.85000038146973,24.540000915527344,24.684999465942386,629000.0,0.0010141833232113484,-1.214306636966161,-0.013513826993115501,41.824240433763904,37.510781160944546,-0.40419431603252676,0.29710991245346463,-0.06049173382350759,-1.283733027225889,16.01796686944478,0.30999946594238637,-0.47888531181830984,-0.13900070190429403,-1.4176290357441026,1.1396276319355145,-0.7783148688241965,0.5003134650156085,-1.1499992370605518,85.99990844726562,58.789512073964076,0.6393141669199038,2,-0.4874992370605504,0.02500057220458629,-0.42124891281128285,-0.8649988174438512,-1.3149986267089915,0,-0.03586619448417194,-1.2702713848644107,24.649999618530273,1.1249903142937405,24.03499984741211,2.7631481202630455,24.149999618530273,-0.03586619448417194
7564,2003-02-04,24.45000076293945,24.5,24.25,24.5,567600.0,-0.009118479476309949,9.000152590218967,4.999809269502548,39.87274359359174,37.58018372986866,-0.18711534330402557,0.4677239702301961,0.16145096559006333,-1.0456121346547498,15.549723480688282,0.4249992370605504,-0.5450883069444501,-0.3142492294311552,-1.5666627344597366,0.9381642755974262,-0.9404559819454477,0.3119575230831373,-0.8720007476806622,68.00003051757756,39.168556102123176,0.6262067525142909,2,-0.2625007629394496,0.24999904632568715,-0.15625047683715465,-0.5975008010864222,-0.1800003051757777,1,-0.01758692399828299,-1.214306636966161,24.67499923706055,-1.2702713848644107,24.649999618530273,1.1249903142937405,24.03499984741211,-0.01758692399828299
7565,2003-02-05,24.34000015258789,24.96500015258789,24.29999923706055,24.5,1259000.0,-0.0044990023279792846,-4.54163554001444,3.200045777065463,42.01116875544502,37.01248814231642,-0.03274400455156368,0.49687529926601215,0.2588338767622389,-0.9098226227742501,14.500573459236774,0.6650009155273402,-0.6155237972696384,-0.3567498207092292,-1.5428457474785304,0.829346106060072,-0.9497977840938816,0.23629814267542315,-0.7111201226806649,40.75831097547747,8.771539630862641,0.5930479633846512,2,-0.10750007629394531,0.3599996566772461,-0.0462498664855957,-0.4875001907348633,0.020000457763668322,2,-0.03184057574658139,9.000152590218967,24.45000076293945,-1.214306636966161,24.67499923706055,-1.2702713848644107,24.649999618530273,-0.03184057574658139
7566,2003-02-06,24.1200008392334,24.375,24.0,24.274999618530273,762400.0,-0.009038591289043274,1.1126787805847778,0.9687432944710679,41.18292468411734,36.89903743430516,0.08925592538117755,0.6443754989401391,0.46065873629255805,-0.6601819243654994,13.180185765541651,0.375,-0.6221780138002657,-0.5097492218017585,-1.6653053598345409,0.6458069162310238,-1.087527290818148,0.06802884721463087,-0.4109536019653319,19.905301523708967,-14.034701557334987,0.577778069016391,2,0.11249923706054688,0.5799989700317383,0.17374944686889648,-0.2675008773803711,0.804998397827152,3,-0.006426230566019875,-4.54163554001444,24.34000015258789,9.000152590218967,24.45000076293945,-1.214306636966161,24.67499923706055,-0.006426230566019875
7567,2003-02-07,24.07500076293945,24.32500076293945,24.06999969482422,24.2450008392334,525600.0,-0.0018656747399756757,-1.83331037478936,1.0967833234888986,42.390083329892775,38.29475824961698,0.11324378080474418,0.5875802835171946,0.48384648080943293,-0.5867785817498081,11.853888213633624,0.2550010681152308,-0.5889899131124849,-0.47099933624268076,-1.5228376447562546,0.5808389722708931,-0.9969184904994677,0.05491981801410617,-0.2905963507521925,7.772098557530397,-28.504364744395083,0.5259191542567865,2,0.20749950408935902,0.6249990463256871,0.21874952316284535,-0.1325006484985316,1.1999988555908239,4,-0.02326070012645909,1.1126787805847778,24.1200008392334,-4.54163554001444,24.34000015258789,9.000152590218967,24.45000076293945,-0.02326070012645909
7568,2003-02-10,24.20000076293945,24.31999969482422,23.875,24.07500076293945,644200.0,0.005192107831307746,1.4383687631947017,-0.7352937876560786,47.90920741756235,39.971028669155665,0.07796138205481995,0.37301811367271753,0.35721853933052117,-0.6741369886551745,10.637885086888533,0.44499969482421875,-0.6429217551653927,-0.27699937820434783,-1.218506367176758,0.6645076107680623,-0.7477528726905511,0.19375411628185546,-0.34476060632815475,29.81657958192291,-10.374679532526038,0.4707534944862044,2,0.08249950408935902,0.49999904632568715,0.08999919891357777,-0.2575006484985316,1.1349983215332067,0,-0.02933888303460719,-1.83331037478936,24.07500076293945,1.1126787805847778,24.1200008392334,-4.54163554001444,24.34000015258789,-0.02933888303460719
7569,2003-02-11,23.90999984741211,24.375,23.82999992370605,24.32500076293945,1142400.0,-0.01198350852829122,1.1165076590323388,-3.3200073242187216,48.48851208295471,41.468479940977176,0.3744146888163691,0.5743269526683648,0.6359017280005759,-0.34939539728521396,9.441639673506232,0.5450000762939489,-0.6410211517080384,-0.49200029373168874,-1.3563916622123884,0.3723910747490109,-0.9241959779720368,-0.0598046094913407,1.0550003051757812,7.04845000647015,-36.647626171669245,0.43219568424034976,2,0.4875001907348633,0.7899999618530273,0.41250038146972656,0.032500267028808594,1.4099998474121094,1,-0.02300289588333393,1.4383687631947017,24.20000076293945,-1.83331037478936,24.07500076293945,1.1126787805847778,24.1200008392334,-0.02300289588333393
7570,2003-02-12,23.67499923706055,24.04999923706055,23.625,23.85000038146973,684600.0,-0.009828549220045057,-2.09090782985034,0.421688574317496,34.30553406844,41.99587311498326,0.5978176258341961,0.7094486189815363,0.8514624744034869,-0.07068846602176038,8.655646838359257,0.4249992370605504,-0.5285426177164076,-0.6405008316040011,-1.4248133431004248,0.14381167989242272,-1.032657087352213,-0.24834457585578917,1.2673009109497038,6.666564941406723,-33.201281878701224,0.3921562557482119,2,0.6200008392333949,1.0250005722045863,1.0100011825561488,0.5000009536743129,2.1800003051757777,2,0.02513204814687864,1.1165076590323388,23.90999984741211,1.4383687631947017,24.20000076293945,-1.83331037478936,24.07500076293945,0.02513204814687864
7571,2003-02-13,23.479999542236328,23.84000015258789,23.07500076293945,23.774999618530273,1348800.0,-0.008236523806048224,2.599987433972273,1.6857036980523372,37.70991041570331,41.7438138646079,0.7887576491560786,0.8225771900402279,1.0387014489564663,0.16389441179232023,8.72835601893558,0.764999389648441,-0.4615105229808236,-0.7567504882812486,-1.5447009554962392,0.031199978933742045,-1.150725721888744,-0.36277525467375327,1.4096085998535166,31.153770537021845,-9.887260080100884,0.3939752336074948,2,0.5400009155273438,1.0075006484985352,1.361250400543213,0.9575004577636719,1.6450004577636719,3,0.03747875150219948,-2.09090782985034,23.67499923706055,1.1165076590323388,23.90999984741211,1.4383687631947017,24.20000076293945,0.03747875150219948
7572,2003-02-14,23.70000076293945,23.774999618530273,23.209999084472656,23.5,902200.0,0.00936972849200357,2.2285885558583107,-0.6779685125917184,50.34602875411163,42.690679233535434,0.4691653048772295,0.5334467170159591,0.8189775437445626,-0.009094289977841896,9.277007851714398,0.5650005340576172,-0.4059782617626908,-0.47549934387207315,-1.2278283525384346,0.2768296647942883,-0.8516638482052521,-0.09933483953889422,1.0807309364013697,48.07695129215597,3.3558223009137222,0.3761645043331807,2,0.3199996948242223,0.7374992370605504,1.2037491798400914,0.8399991989135778,1.644998550415039,4,0.05168769766609782,2.599987433972273,23.479999542236328,-2.09090782985034,23.67499923706055,1.1165076590323388,23.90999984741211,0.05168769766609782
7573,2003-02-18,24.54999923706055,24.54999923706055,23.75,23.75,1535600.0,0.03586491336533104,-1.0000000000000089,3.99998092658652,56.515132511708565,44.53983355777063,-0.44748715099181524,-0.3502616639033391,-0.02360103448642903,-0.8009121122972047,9.584643142917797,0.8499984741211009,-0.2923034329558263,0.38449916839600107,-0.3404972973825693,1.1094956341745714,0.022000935506717667,0.7469974012852845,0.12838860609618763,100.0,53.04020775159381,0.36249823288928507,2,-0.5299987792968786,-0.13749885559082387,0.3537507057189906,0.06250095367431285,0.600000381469723,1,0.029531584684339363,2.2285885558583107,23.70000076293945,2.599987433972273,23.479999542236328,-2.09090782985034,23.67499923706055,0.029531584684339363
7574,2003-02-19,24.38999938964844,24.545000076293945,24.1200008392334,24.524999618530273,1007600.0,-0.006517305596106637,3.8571023749059954,-0.16875044703525696,53.49854057177115,45.81620820402909,-0.3317842190882949,-0.19929862765318873,0.13921106097153668,-0.5943281815535464,9.638143585235639,0.429998397827152,-0.27481262634685777,0.22374935150146769,-0.5021900229307441,0.9496887259336795,-0.13922033571464,0.5867190387175754,0.19218522869525856,89.15254149619052,40.48775592920137,0.3629696872161068,2,-0.577499389648441,-0.02749919891357777,0.5137505531311,0.2750005722045863,0.6149997711181605,2,0.03874537591113225,-1.0000000000000089,24.54999923706055,2.2285885558583107,23.70000076293945,2.599987433972273,23.479999542236328,0.03874537591113225
7575,2003-02-20,24.07500076293945,24.434999465942386,24.07500076293945,24.42499923706055,1113800.0,-0.01291507316899243,-1.0571444141689361,2.5925768942766716,50.550977214785426,46.85710292965888,-0.06518361602322287,0.12527324540796414,0.44519890231141446,-0.24280633961764053,9.082688247110656,0.3599987030029368,-0.28188525856286617,-0.09324932098389027,-0.8178853743765337,0.6313867324087532,-0.455567347680212,0.26906870571243147,0.47499847412110086,67.79668030476196,17.2817631824813,0.3623180266963218,2,-0.2625007629394496,0.19749927520751953,0.8887491226196325,0.5899991989135778,1.1749992370605504,3,0.05171334963367036,3.8571023749059954,24.38999938964844,-1.0000000000000089,24.54999923706055,2.2285885558583107,23.70000076293945,0.05171334963367036
7576,2003-02-21,24.47500038146973,24.604999542236328,23.940000534057614,24.07500076293945,976200.0,0.016614729215129742,1.0151547991642427,-1.1428610354223405,47.43778351937685,47.41795850626822,-0.45765855978765657,-0.3169678600860131,0.04677596827817965,-0.5937661809486521,9.280235119192163,0.6649990081787145,-0.2511029034108212,0.323250293731693,-0.3538041004464567,1.0003046879098427,-0.015276903357381855,0.6617774908207679,-1.3999996185302805,90.68106680230056,43.53773546720217,0.3385271970890744,2,-0.6350002288818395,-0.21249961853028054,0.4949994087219203,0.18999958038329723,0.19000053405761363,4,0.05638403020460858,-1.0571444141689361,24.07500076293945,3.8571023749059954,24.38999938964844,-1.0000000000000089,24.54999923706055,0.05638403020460858
7577,2003-02-24,24.149999618530273,24.479999542236328,24.149999618530273,24.479999542236328,689800.0,-0.013278886940713552,1.0,-0.8250005960470015,42.93405294062983,46.86516356438683,-0.13510852467342005,-0.002740028481206025,0.36670796845505294,-0.21904189649907124,9.488457669711078,0.3299999237060547,-0.23549555464370897,0.004999542236326704,-0.669146922063856,0.6791460065365094,-0.33207368991376285,0.34207277438641626,-1.0443988800048878,46.7836061624125,4.367192849338629,0.33707323215009083,2,-0.3099994659423828,0.022500991821289062,0.8737502098083496,0.5150003433227539,0.5750007629394567,0,0.040372687241022165,1.0151547991642427,24.47500038146973,-1.0571444141689361,24.07500076293945,3.8571023749059954,24.38999938964844,0.040372687241022165
7578,2003-02-25,24.04999923706055,24.07999992370605,23.59000015258789,24.04999923706055,875400.0,-0.004140802610737682,15.33295187234147,-0.0,44.42894834432594,46.41410092676141,-0.06551287364072778,0.13323187200320064,0.46408042063243116,-0.08440381617436898,8.60450078944591,0.5599994659423828,-0.20037691804834523,-0.11350078582763246,-0.7533534538438253,0.5263518821885604,-0.4334271198357307,0.20642554818046577,-0.9144105224609476,45.32013409702526,5.886244343711297,0.3199263340080966,2,-0.2099990844726598,-0.022499084472659803,0.9612507820129359,0.6150007247924769,1.0950012207031214,1,0.05384615872662368,1.0,24.149999618530273,1.0151547991642427,24.47500038146973,-1.0571444141689361,24.07500076293945,0.05384615872662368
7579,2003-02-26,24.084999084472656,24.35000038146973,24.05500030517578,24.059999465942386,530200.0,0.0014552951568569394,-15.858139408142335,100.0,46.372672654422026,47.75489410298164,-0.08166666479412754,0.10063493578716276,0.4395391565950817,-0.06936134038167552,7.47990320468738,0.3000011444091797,-0.16810840955518103,-0.07675085067749166,-0.7172955673641255,0.5637938660091422,-0.39702320902080857,0.24352150766582525,-0.9200221533203177,48.76839699935357,9.109518250714245,0.32027235834331746,2,-0.24499893188476562,-0.06499862670898438,0.8962507247924805,0.5800008773803711,0.970001220703125,2,0.04421841704549667,15.33295187234147,24.04999923706055,1.0,24.149999618530273,1.0151547991642427,24.47500038146973,0.04421841704549667
7580,2003-02-27,24.32999992370605,24.415000915527344,24.09000015258789,24.09000015258789,799000.0,0.010172341646105476,-1.708342274038576,9.600137331198292,52.96608799663783,49.45002494530769,-0.25030721546871604,-0.13722489707439678,0.21740843037138902,-0.27084974872005674,6.703555749586097,0.3300018310546875,-0.16998311149040646,0.15924997329711488,-0.4856430443621953,0.804142990956425,-0.163196535532542,0.48169648212677174,-1.1362225403320316,72.90642523188828,29.47864846462562,0.32244650882965514,2,-0.42250061035155895,-0.30999946594237926,0.5662498474121129,0.3350000381469762,0.9300003051757884,3,0.027743495239507254,-15.858139408142335,24.084999084472656,15.33295187234147,24.04999923706055,1.0,24.149999618530273,0.027743495239507254
7581,2003-02-28,24.524999618530273,24.57999992370605,24.26499938964844,24.354999542236328,904200.0,0.008014784029416466,1.249998297014332,0.7083343267450375,56.097544586206226,50.08908225998487,-0.3145647954629105,-0.30950110741264325,0.03367042918425511,-0.4225177177944417,5.803069809934507,0.3150005340576101,-0.14735565241712933,0.3297496795654311,-0.3304772380745433,0.9899765972054055,-0.00036377925455610693,0.6598631383854183,-1.3029977919790063,94.44441233419101,44.58529933557911,0.3301134588199871,2,-0.42749977111816406,-0.5049991607666016,0.2662501335144043,0.1400003433227539,1.1550006866455078,4,0.029561687777639678,-1.708342274038576,24.32999992370605,-15.858139408142335,24.084999084472656,15.33295187234147,24.04999923706055,0.029561687777639678
7582,2003-03-03,24.38999938964844,24.795000076293945,24.309999465942386,24.649999618530273,763800.0,-0.005504596574176124,-1.3095262964291936,-1.5294124246877911,52.567548480152844,49.65046181203424,-0.07978556842716955,-0.2055150329540858,0.18762246901940216,-0.23998023572024962,6.035106859866674,0.48500061035155895,-0.042850283331372196,0.20774946212769052,-0.42441858510319364,0.8399175093585747,-0.10833456148775156,0.5238334857431326,-1.1403376087834722,66.38998238274583,13.417478922675869,0.3160840236154413,3,-0.19749927520752308,-0.3699989318847692,0.386250495910641,0.2750005722045863,1.210000991821289,0,0.011275175594945619,1.249998297014332,24.524999618530273,-1.708342274038576,24.32999992370605,-15.858139408142335,24.084999084472656,0.011275175594945619
7583,2003-03-04,23.790000915527344,24.40999984741211,23.78000068664551,24.399999618530273,596000.0,-0.024600184056410734,-1.0000000000000113,2.3461467923559725,48.50375334023975,49.09548545297519,0.4482032960676072,0.3423337110957405,0.8064390735056826,0.39456966936842974,6.5167621617328395,0.629999160766598,0.04938839948703588,-0.34799909591674805,-0.9584638702986972,0.2624656784652011,-0.6532314831077244,-0.04276670872577171,-0.4785256028452167,0.985244817269907,-55.40883525459662,0.3052323871909751,3,0.4024991989135742,0.22999954223632812,0.9612488746643066,0.8749990463256836,1.3799991607666016,1,0.039302203865495766,-1.3095262964291936,24.38999938964844,1.249998297014332,24.524999618530273,-1.708342274038576,24.32999992370605,0.039302203865495766
7584,2003-03-05,24.020000457763672,24.024999618530273,23.6200008392334,23.774999618530273,791800.0,0.009667908086805177,2.1764714682144914,-0.40164157403498896,54.307134298390416,49.51283624004241,0.17902652873815583,0.08270838629285748,0.6055717485492806,0.20727644291019942,6.55123907885595,0.404998779296875,0.08577368498111682,-0.09649953842163228,-0.6907711060134751,0.4977720291702106,-0.3936353222175555,0.20063624537429092,-0.6491841545370711,34.04254283015008,-27.458573003274417,0.2971357837959219,3,0.1724996566772461,0.0,0.5549993515014648,0.6449995040893555,0.6649990081787145,2,0.04683596913239785,-1.0000000000000113,23.790000915527344,-1.3095262964291936,24.38999938964844,1.249998297014332,24.524999618530273,0.04683596913239785
7585,2003-03-06,23.565000534057614,23.9950008392334,23.51499938964844,23.95000076293945,1039400.0,-0.018942544339502487,1.021057111995361,-1.571424122817261,50.99649521686763,49.90824865087471,0.6191894153974715,0.5024301683795223,1.0522959236418465,0.6891983909372357,6.929962137985774,0.5050010681152308,0.021295483673370086,-0.5127494812011761,-1.1454832195989582,0.11998425719660588,-0.8291163504000671,-0.19638261200228513,-0.1372168799083191,3.9063373114439885,-58.89575852694495,0.31636686919889023,3,0.5899991989135778,0.45499992370605824,1.0049996376037633,1.0999994277954137,1.0900001525878977,3,0.06322935443878852,2.1764714682144914,24.020000457763672,-1.0000000000000113,23.790000915527344,-1.3095262964291936,24.38999938964844,0.06322935443878852
7586,2003-03-07,23.96500015258789,24.04999923706055,23.354999542236328,23.399999618530273,1017000.0,0.016974309758753137,-1.1221342480832004,-1.4675329822492829,52.98087328756839,51.02456202275678,0.15560154237704538,0.0950986473383324,0.6378594475009933,0.30578668031154876,7.499034778894295,0.6949996948242223,-0.014702667291413007,-0.10499982833862376,-0.7393495677311854,0.5293499110539379,-0.4221746980349046,0.21217504135765708,0.8299999237060547,42.361137786019405,-21.382251516767305,0.3171748696962813,3,0.1099996566772461,0.05500030517578125,0.5774998664855957,0.6999998092651367,1.1599998474121094,4,0.05403714033167262,1.021057111995361,23.565000534057614,2.1764714682144914,24.020000457763672,-1.0000000000000113,23.790000915527344,0.05403714033167262
7587,2003-03-10,23.51499938964844,23.96500015258789,23.51499938964844,23.96500015258789,790400.0,-0.018777415400552666,-1.0000000000000158,-0.7964607744840817,37.206423783351546,50.22205929375962,0.5655260666171316,0.5280687648817199,1.0677354853681713,0.7704858701581578,8.098860812442515,0.4500007629394496,-0.02804406526794523,-0.5270005226135233,-1.208132495754235,0.15413145052718846,-0.8675665091838773,-0.18643453604316917,1.251200675964352,15.165857926975121,-42.174078161003166,0.3405659865703551,3,0.5600004196166957,0.5050010681152308,0.9550004005432093,1.1500005722045863,2.0100002288818324,0,0.0920689335199556,-1.1221342480832004,23.96500015258789,1.021057111995361,23.565000534057614,2.1764714682144914,24.020000457763672,0.0920689335199556
7588,2003-03-11,23.489999771118164,23.709999084472656,23.32999992370605,23.5049991607666,1146200.0,-0.0010631349852928684,-1.2686579061240024,0.03333192048488985,38.49104740812649,49.346323155282334,0.5618170831572264,0.5240161780208155,1.0723885019792831,0.8037210896250002,8.475892894010368,0.3799991607666051,-0.06214046867933476,-0.5165000915527358,-1.2358936153011228,0.20289343219565126,-0.8761968534269293,-0.15680332967854227,1.2479762840271,22.222222222222495,-29.809187318961786,0.3596967618741934,3,0.5725002288818359,0.5300006866455078,0.9537501335144043,1.1750001907348633,1.5599994659423864,1,0.08982548450025485,-1.0000000000000158,23.51499938964844,-1.1221342480832004,23.96500015258789,1.021057111995361,23.565000534057614,0.08982548450025485
7589,2003-03-12,23.36000061035156,23.54999923706055,23.149999618530273,23.489999771118164,787400.0,-0.005534234228747992,2.2000213624676075,8.66696337741631,40.40267858422961,47.95038877612587,0.6461049423259979,0.6437009725033711,1.1902659187284677,0.9568514980928171,9.094645056314585,0.399999618530277,-0.05717631842448867,-0.6189992904663129,-1.3938374768767403,0.1558388959441146,-1.0064183836715266,-0.23158019726109913,1.3216563995361383,23.333453425705073,-25.600650801906184,0.387419093205213,3,0.6124992370605504,0.6599998474121129,1.0837492942810094,1.3049993515014684,2.034999847412113,2,0.07748285182579662,-1.2686579061240024,23.489999771118164,-1.0000000000000158,23.51499938964844,-1.1221342480832004,23.96500015258789,0.07748285182579662
7590,2003-03-13,24.270000457763672,24.270000457763672,23.36000061035156,23.36000061035156,1491200.0,0.03895547190220805,1.0000000000000078,-7.000044016021668,47.579693193758274,47.00396084363165,-0.3054189297448424,-0.2312959910094179,0.2673465587970014,0.05858413652301664,8.806360660917486,0.9099998474121129,-0.030942512158869562,0.26125049591064453,-0.5101243695785094,1.0326253613997984,-0.12443693683393064,0.6469379286552197,0.31975710864258033,100.0,54.01898561130909,0.3856874327445763,3,-0.2975006103515625,-0.25,0.17374944686889648,0.39499950408935547,1.0249996185302734,3,0.01709925835810866,2.2000213624676075,23.36000061035156,-1.2686579061240024,23.489999771118164,-1.0000000000000158,23.51499938964844,0.01709925835810866
7591,2003-03-14,24.36000061035156,24.45000076293945,24.22500038146973,24.274999618530273,914600.0,0.003708288046574637,-1.4324435784025817,0.09340769898260322,52.62501364947011,47.01034586244469,-0.4707946363986437,-0.26560612784512116,0.1684301353727662,-0.009380925089537584,7.50974152168811,0.22500038146971946,-0.012921937154253271,0.3072505950927713,-0.43705000032288055,1.0515511905084232,-0.06489970261505462,0.6794008928005972,0.14337147918213589,93.07691743388473,45.24774854428757,0.3721502977078264,3,-0.5600004196166957,-0.42500019073485973,0.10624933242798207,0.3049993515014684,1.639999389648441,4,0.01211001924887456,1.0000000000000078,24.270000457763672,2.2000213624676075,23.36000061035156,-1.2686579061240024,23.489999771118164,0.01211001924887456
7592,2003-03-17,24.92499923706055,24.940000534057614,24.184999465942386,24.364999771118164,1268800.0,0.023193703306760183,1.5593167189838784,6.588152137327817,59.79844028733704,48.265311078788834,-1.0637917898608755,-0.7737984611327953,-0.4079686789608097,-0.564802465498591,6.435232632137552,0.7550010681152273,-0.02822327523270829,0.8109992980957053,-0.00885648440038267,1.6308550805917932,0.4010714068476595,1.220927189343751,-1.774999618530277,99.161939143889,48.908000915236535,0.4099278912480444,3,-0.8799991607666051,-0.9174985885620188,-0.4587492942810094,-0.2599992752075231,1.0799999237060511,0,0.00802410307166923,-1.4324435784025817,24.36000061035156,1.0000000000000078,24.270000457763672,2.2000213624676075,23.36000061035156,0.00802410307166923
7593,2003-03-18,25.274999618530273,25.274999618530273,24.8700008392334,24.92499923706055,1251400.0,0.01404214211366206,1.3142762164783843,0.6250012772435958,62.447712476981074,49.169819765298904,-1.319781928375157,-1.1243444465919765,-0.7631194530270804,-0.8879245240396223,7.101595668508777,0.404998779296875,-0.0659447834951088,1.1247496604919434,0.17060962500197974,2.078889695981907,0.6476796427469615,1.6018196782369252,-2.089199981689454,100.0,47.51095470758265,0.47707001774498187,3,-1.0625,-1.0999994277954102,-0.7837495803833008,-0.6099996566772461,0.6000003814697266,1,0.009891196984102457,1.5593167189838784,24.92499923706055,-1.4324435784025817,24.36000061035156,1.0000000000000078,24.270000457763672,0.009891196984102457
7594,2003-03-19,25.334999084472656,25.35000038146973,24.979999542236328,25.274999618530273,1234200.0,0.00237386614630819,7.22205268400138,0.1714268587092186,60.935801363247116,50.27418711489663,-1.3115566482855847,-1.1698982118569532,-0.8436360389780759,-0.9262519046719433,7.842029896656315,0.370000839233402,-0.07707729627975013,1.137499141693116,0.049205478126030044,2.225792805260202,0.593352309909573,1.681645973476659,-2.0656314483642575,99.24616589334356,47.30160635511341,0.5441468317835433,3,-1.0849990844726562,-1.1224985122680664,-0.8437490463256836,-0.6699991226196289,0.05000114440918324,2,-0.01124925430081336,1.3142762164783843,25.274999618530273,1.5593167189838784,24.92499923706055,-1.4324435784025817,24.36000061035156,-0.01124925430081336
7595,2003-03-20,25.31999969482422,25.395000457763672,24.854999542236328,25.274999618530273,1263400.0,-0.0005920422415814919,4.5384254232812,0.7500079473567092,59.003408174347804,50.94335765787211,-1.1414681414408996,-1.1139574458507298,-0.8576493998498123,-0.8882500828059285,8.446978569365536,0.5400009155273438,-0.020884058343490608,1.0602498054504395,-0.1356482929650369,2.256147903865916,0.4623007562427013,1.6581988546581776,-1.9257940939941385,93.80159492046675,45.28183521192787,0.5979490492077385,3,-1.047499656677246,-1.0849990844726562,-0.7712497711181641,-0.6549997329711914,0.4250011444091797,3,0.002962115475648508,7.22205268400138,25.334999084472656,1.3142762164783843,25.274999618530273,1.5593167189838784,24.92499923706055,0.002962115475648508
7596,2003-03-21,25.854999542236328,25.9950008392334,25.34000015258789,25.364999771118164,1936600.0,0.02112953609243018,-1.4259329247832153,10.888865341414826,65.21289440367849,54.05518772679733,-1.5423748586382509,-1.6235084112073679,-1.408628664294568,-1.4115927527950625,9.547544486492814,0.6750011444091797,0.00879542037139558,1.5262496948242195,0.13480311397505673,2.917696275673382,0.8305264043996381,2.221972985248801,-2.3007303528515592,92.26512758150483,44.10537744016021,0.6957232904245806,3,-1.2824993133544922,-1.3199987411499023,-1.357499599456787,-1.1899995803833008,-0.1849994659423828,4,-0.021659233256901667,4.5384254232812,25.31999969482422,7.22205268400138,25.334999084472656,1.3142762164783843,25.274999618530273,-0.021659233256901667
7597,2003-03-24,25.125,25.854999542236328,24.899999618530273,25.854999542236328,1317400.0,-0.028234366859833493,1.6164397878399916,-1.4897956800479562,63.49848530549613,56.833791937616176,-0.6257879682277157,-0.8608555751737406,-0.712769685148011,-0.6778148885892392,10.400633650080884,0.9549999237060547,0.07899750464093103,0.7475001335144036,-0.68528283487613,2.180283101904937,0.031108649319136816,1.4638916177096704,-1.3266576456303696,23.684223735086306,-29.18522405510302,0.7163914841952662,3,-0.5524997711181641,-0.5524997711181641,-0.8712496757507324,-0.6374998092651367,0.4200000762939453,0,0.03482587064676612,-1.4259329247832153,25.854999542236328,4.5384254232812,25.31999969482422,7.22205268400138,25.334999084472656,0.03482587064676612
7598,2003-03-25,25.34499931335449,25.604999542236328,25.15500068664551,25.25,1005800.0,0.008756191576298145,-2.1579095307888987,-0.13013612729600016,63.42451897861867,59.39177420365941,-0.6202049717538536,-1.0317612426938325,-0.9595766057567694,-0.8866507333143225,10.419119513212955,0.4799995422363281,0.12171543019077546,0.9027494430541942,-0.5837558667569915,2.38925475286538,0.15949678814860135,1.6460020979597871,-1.3269911104984828,42.98238716121564,-11.761736859583387,0.7432526549055932,3,-0.6674985885620082,-0.7724990844726527,-1.1162490844726527,-0.8574991226196254,-0.08499908447264914,1,0.02604063386438349,1.6164397878399916,25.125,-1.4259329247832153,25.854999542236328,4.5384254232812,25.31999969482422,0.02604063386438349
7599,2003-03-26,25.149999618530273,25.375,25.01000022888184,25.274999618530273,851200.0,-0.007693813379646364,1.2461471648062508,-1.3157989840785924,66.9518784648501,61.54423923378073,-0.16158404277004124,-0.7935701987352637,-0.7887226974203152,-0.6823064950889872,10.891698060009334,0.3649997711181605,0.28485155130961104,0.6544997215270989,-0.8542561930718975,2.1632556361260953,-0.09987823577240107,1.4088776788265989,-0.9342921520365266,25.877170234018028,-33.83948478985134,0.7543779572994987,3,-0.05999946594238281,-0.5774993896484375,-0.9337491989135742,-0.6624994277954102,0.125,2,0.02882705337838476,-2.1579095307888987,25.34499931335449,1.6164397878399916,25.125,-1.4259329247832153,25.854999542236328,0.02882705337838476
7600,2003-03-27,25.0049991607666,25.20000076293945,24.770000457763672,25.125,531800.0,-0.005765425843459515,2.1851595447835046,0.9600067138671875,61.76470461315528,62.559760451967975,0.1102323757376702,-0.6275842170872785,-0.6698896153929077,-0.5287097968621524,11.359709467471296,0.4300003051757777,0.4534783612194211,0.4757493019104011,-1.0475472622860487,1.9990458661068509,-0.2858989801878238,1.237397584008626,-0.6113623569988889,19.183561618240788,-40.96338143520106,0.7616482820982249,3,0.08500099182128906,-0.4324989318847656,-0.9174990653991699,-0.5174989700317383,0.06000137329101207,3,0.015197003833996137,1.2461471648062508,25.149999618530273,-2.1579095307888987,25.34499931335449,1.6164397878399916,25.125,0.015197003833996137
7601,2003-03-28,25.25,25.290000915527344,24.790000915527344,24.899999618530273,1177600.0,0.009798074283394076,1.3255694293508395,-2.916649447667488,70.58128253582103,63.75785403513285,0.005313180399664219,-0.8595547551432752,-0.9274671291247856,-0.7646403301677367,12.141085726091772,0.5,0.6438374561621742,0.6845001220703111,-0.8725034394710782,2.2415036836117004,-0.09400165870038535,1.4630019028410075,-0.6962267926857173,44.23962647577929,-20.704966526104997,0.7785017807706947,3,0.13250064849853516,-0.6774997711181641,-1.2074999809265137,-0.7624998092651367,-0.19000053405761363,4,0.01960399363300591,2.1851595447835046,25.0049991607666,1.2461471648062508,25.149999618530273,-2.1579095307888987,25.34499931335449,0.01960399363300591
7602,2003-03-31,24.665000915527344,25.2549991607666,24.42499923706055,25.2549991607666,1763000.0,-0.02316828057317455,1.813567431440299,-1.6857074348368675,62.30368771702351,63.74185128402645,0.6141359560656099,-0.2665637580026896,-0.3579107992300443,-0.1647793274685867,12.361166698698248,0.8299999237060511,0.7340535813916631,0.08575096130370952,-1.4695830981753382,1.6410850207827572,-0.6919160684358125,0.8634179910432316,1.3299999237060547,20.339120033620812,-47.943721980054335,0.7776670297395231,3,0.5449991226196289,-0.09250068664550781,-0.6137504577636719,-0.17750072479248047,0.2049999237060547,0,0.04074596081340198,1.3255694293508395,25.25,2.1851595447835046,25.0049991607666,1.2461471648062508,25.149999618530273,0.04074596081340198
7603,2003-04-01,24.72500038146973,24.73500061035156,24.209999084472656,24.670000076293945,2175000.0,0.002432575054340136,12.999898275775607,-0.09322113348571218,64.5058544097897,64.13852384475341,0.5229034097076735,-0.2665921576438812,-0.42733260526345873,-0.22011509095009885,12.634937556517182,0.5250015258789027,0.8010053477568171,0.09900045394897816,-1.4120237449326325,1.6100246528305888,-0.6565116454918289,0.8545125533897853,1.238600425720211,44.206085174100984,-28.53309186293651,0.7555120994408061,4,0.37749958038329723,-0.15250015258789418,-0.7187500000000036,-0.23750019073486683,-0.10499954223633168,1,0.033164800087880586,1.813567431440299,24.665000915527344,1.3255694293508395,25.25,2.1851595447835046,25.0049991607666,0.033164800087880586
7604,2003-04-02,25.145000457763672,25.34499931335449,24.8799991607666,24.90500068664551,1425000.0,0.01698685823312318,-2.2068663882402992,4.363607990012138,60.37960569661956,64.29143468056138,0.08171046793896153,-0.6303046948649467,-0.8399796318960533,-0.6407058844213793,12.709259662997871,0.6199989318847585,0.7990964239471552,0.46275053024292134,-1.0370050329054692,1.9625060933913119,-0.2871272513312739,1.2126283118171166,0.7484562805175763,82.37895900797751,12.547437125546665,0.7498777815741956,4,-0.04250049591064453,-0.5725002288818359,-1.2112503051757812,-0.6575002670288086,-0.2399997711181605,2,0.004573464665921678,12.999898275775607,24.72500038146973,1.813567431440299,24.665000915527344,1.3255694293508395,25.25,0.004573464665921678
7605,2003-04-03,25.05500030517578,25.23500061035156,24.93000030517578,25.20499992370605,1053200.0,-0.00357924640880658,1.9047510921790638,-0.6249990065883008,58.24436890462439,63.51715406955537,0.1454644962850331,-0.44581099104685507,-0.7325597372350003,-0.545598614328842,12.610308596179904,0.3050003051757777,0.7488348374973484,0.2982503890991204,-1.1132593460967648,1.7097601242950056,-0.4075044784988222,1.004005256697063,0.7711181269531231,74.44943174466093,7.246070651008097,0.7057548675979418,4,-0.022500991821289062,-0.4825000762939453,-1.125,-0.567500114440918,0.11499977111816406,3,0.00878065498602476,-2.2068663882402992,25.145000457763672,12.999898275775607,24.72500038146973,1.813567431440299,24.665000915527344,0.00878065498602476
7606,2003-04-04,25.26000022888184,25.3799991607666,25.11000061035156,25.149999618530273,1783600.0,0.008181996456160912,-1.8421105467102328,-0.7333392673219896,54.345022014923344,62.500102592825066,-0.17077024951225184,-0.5784771582065815,-0.9422218585016964,-0.7417725884933049,12.31974870644529,0.3249988555908203,0.7079098574730196,0.43850030899048065,-0.9384720111150138,1.815472629095975,-0.24998585106226656,1.1269864690432279,0.5014734293408161,89.74368170428956,25.484755034376775,0.6884861600527481,4,-0.3525009155273473,-0.6875000000000036,-1.2962503433227575,-0.7725000381469762,-0.19499969482422586,4,-0.007719702813037466,1.9047510921790638,25.05500030517578,-2.2068663882402992,25.145000457763672,12.999898275775607,24.72500038146973,-0.007719702813037466
7607,2003-04-07,25.68000030517578,25.899999618530273,25.524999618530273,25.625,2369200.0,0.016627081254485532,-1.9411641509716218,0.49999999999998385,55.15924792584807,61.58173914251722,-0.5629662796267283,-0.8727087079473606,-1.3453360854599659,-1.1430699587144701,12.280350541180173,0.639999389648434,0.6898428655430138,0.7502503395080566,-0.5313579007322211,2.0318585797483344,0.10944621938791954,1.3910544596281937,-1.470001220703125,86.98229326435279,26.11893509360948,0.6408041201201385,4,-0.6250009536743164,-1.1075000762939453,-1.6212501525878906,-1.192500114440918,-0.5699996948242223,0,-0.02414333457419915,-1.8421105467102328,25.26000022888184,1.9047510921790638,25.05500030517578,-2.2068663882402992,25.145000457763672,-0.02414333457419915
7608,2003-04-08,25.60000038146973,25.7450008392334,25.46999931335449,25.690000534057614,1463800.0,-0.0031152617895384704,1.7500047683534277,-1.6363573311137563,53.3587001979873,60.07138600175468,-0.49505032757951994,-0.660386123404276,-1.2295278413796673,-1.046558691815246,11.884551470561133,0.2750015258789098,0.5841449649323849,0.5647503852844267,-0.5549975520741128,1.6844983226429662,0.004876416605156919,1.1246243539636964,-1.3562012863159225,70.58832329170862,13.977841938403941,0.5598739686792692,4,-0.5450010299682653,-1.0275001525878942,-1.4937500953674352,-1.1125001907348668,-0.22999954223633168,1,-0.02851560669369102,-1.9411641509716218,25.68000030517578,-1.8421105467102328,25.26000022888184,1.9047510921790638,25.05500030517578,-0.02851560669369102
7609,2003-04-09,25.170000076293945,25.70000076293945,25.09000015258789,25.60000038146973,2090400.0,-0.016796886670635947,-1.0677981443765436,4.777773068283382,48.279820376701466,58.5730655310376,-0.0691907486859975,-0.09257911031963673,-0.7821622694493975,-0.6058926400365721,10.913644463537404,0.610000610351559,0.5257911482805397,0.04425010681152486,-0.750947390180464,0.8394476038035137,-0.35334864168446956,0.4418488553075193,-0.8930769706726096,24.742261959772613,-26.04168535665665,0.3975987484959949,4,-0.11500072479248047,-0.5974998474121094,-1.0637497901916504,-0.682499885559082,-0.049999237060546875,2,-0.021851380031522427,1.7500047683534277,25.60000038146973,-1.9411641509716218,25.68000030517578,-1.8421105467102328,25.26000022888184,-0.021851380031522427
7610,2003-04-10,24.684999465942386,25.170000076293945,24.55500030517578,25.170000076293945,2961000.0,-0.019268995187979754,1.536078338839075,1.1279075956778448,36.42691158619292,54.77813542552335,0.40861451762398815,0.4480795739931409,-0.28604120590714643,-0.12395556789582685,11.275737753325972,0.6149997711181641,0.4357237628989523,-0.46150045394897177,-1.1807036829725845,0.257702775074641,-0.8211020684607782,-0.10189883943716538,-0.37561483006287233,9.665370047095491,-34.38967281991083,0.3596016145118064,4,0.3699998855590785,-0.11249923706055043,-0.5787491798400914,-0.19749927520752308,0.345001220703125,3,0.00891234455996881,-1.0677981443765436,25.170000076293945,1.7500047683534277,25.60000038146973,-1.9411641509716218,25.68000030517578,0.00891234455996881
7611,2003-04-11,24.65500068664551,25.020000457763672,24.524999618530273,24.85000038146973,1564600.0,-0.0012152635181646998,-1.1758191086219856,0.4020607204656314,43.49031188067288,52.68776033259551,0.38592044900924094,0.5284037228088181,-0.241333928653372,-0.09874276851267183,11.9088759273342,0.49500083923339844,0.3376717384261241,-0.506249237060544,-1.1672838618650303,0.15478538774394224,-0.8367665494627872,-0.1757319246583009,-0.31380375111298164,9.454623135653668,-35.641439924048804,0.330517312402243,4,0.3999986648559535,-0.08250045776367543,-0.5675005912780797,-0.16750049591064808,0.3850002288818324,4,0.020888232622414238,1.536078338839075,24.684999465942386,-1.0677981443765436,25.170000076293945,1.7500047683534277,25.60000038146973,0.020888232622414238
7612,2003-04-14,25.125,25.125,24.649999618530273,24.72500038146973,1007600.0,0.01906304199006037,1.3750041723291133,-2.051283305293616,47.150267004191754,50.75936173197351,-0.013372228318935697,0.07816371281370138,-0.7106863676983011,-0.5642970983757927,11.675593895123017,0.47500038146972656,0.2922046730622512,-0.046249961853028765,-0.6982253951848172,0.6057254714787597,-0.37223767851892475,0.2797377548128672,-0.7526270108075153,49.18030992820872,3.6592096623333887,0.32598771666589427,4,0.08749961853027344,-0.5524997711181641,-1.0774998664855957,-0.6374998092651367,0.059999465942386365,0,-0.002388038445468088,-1.1758191086219856,24.65500068664551,1.536078338839075,24.684999465942386,-1.0677981443765436,25.170000076293945,-0.002388038445468088
7613,2003-04-15,25.524999618530273,25.524999618530273,24.864999771118164,25.22500038146973,1547600.0,0.01592038282707553,3.400010172551912,0.7499988079059654,54.61254768373194,50.11857750831934,-0.3217985919395332,-0.3184745765168735,-1.1061836799867848,-0.9567621058855629,11.130291446539575,0.6599998474121094,0.1923260736523531,0.3412496566772454,-0.3284465297838324,1.0109458431383231,0.0064015634467082805,0.6760977499077825,-1.1220740967510316,85.10630008814402,35.567796573926266,0.33484809323053877,4,-0.3125,-0.9524993896484375,-1.4774994850158691,-1.0374994277954102,-0.07999992370605469,1,-0.01625853141550837,1.3750041723291133,25.125,-1.1758191086219856,24.65500068664551,1.536078338839075,24.684999465942386,-0.01625853141550837
7614,2003-04-16,25.04999923706055,25.61000061035156,25.01499938964844,25.5,1134600.0,-0.018609221883196025,-1.2884642189047466,-1.5000063578449507,50.51194642930768,49.25941945550637,0.15456260232185315,0.141325401358241,-0.6248542273507134,-0.4802658111952205,10.492935708663548,0.5950012207031179,0.15818596177215483,-0.11950073242187287,-0.7877731916542778,0.5487717268105321,-0.45363696203807535,0.21463549719432962,-0.6171322333462896,48.38701738410499,-4.785001545513516,0.33413622961620315,4,0.162500381469723,-0.4774990081787145,-1.0087490081787145,-0.5624990463256871,0.600000381469723,2,0.012774515445869383,3.400010172551912,25.524999618530273,1.3750041723291133,25.125,-1.1758191086219856,24.65500068664551,0.012774515445869383
7615,2003-04-17,25.395000457763672,25.44499969482422,25.020000457763672,25.024999618530273,961000.0,0.013772504239948358,-1.236843029880188,-0.8222226931717099,51.61290870099131,48.95585130951392,-0.1532539639354482,-0.20845652793619962,-0.9558407498261268,-0.8258214065824241,10.08533880688968,0.4249992370605469,0.11788273544685524,0.22175045013427663,-0.4509053116848989,0.8944062119534522,-0.1145774307753129,0.5580783310438662,-0.9327908017530895,80.18433584775003,24.813252888604197,0.33632788090958854,4,-0.18250083923339844,-0.7174997329711914,-1.3987503051757812,-0.9075002670288086,0.7049999237060582,3,-0.010828888110777757,-1.2884642189047466,25.04999923706055,3.400010172551912,25.524999618530273,1.3750041723291133,25.125,-0.010828888110777757
7616,2003-04-21,25.295000076293945,25.60000038146973,25.149999618530273,25.3700008392334,902800.0,-0.003937797978623592,-1.46574626631692,-0.2027043049276498,57.85535068338731,49.25541828257383,-0.05338025035755933,-0.1608055879132948,-0.8356064100747176,-0.7283197182809147,8.898392619467238,0.4500007629394567,0.07445890582025427,0.14975004196167063,-0.4455956085916988,0.74509569251504,-0.14792278331501407,0.44742286723835534,-0.8040346210329687,67.18747826916263,7.080017252861261,0.2976728252766843,4,-0.15999984741210938,-0.2049999237060547,-1.2987499237060547,-0.807499885559082,0.7800006866455043,0,-0.010476354570039592,-1.236843029880188,25.395000457763672,-1.2884642189047466,25.04999923706055,3.400010172551912,25.524999618530273,-0.010476354570039592
7617,2003-04-22,26.0,26.0049991607666,24.864999771118164,25.10000038146973,1996200.0,0.0278711176746258,1.5054988356763033,-11.999872844717922,63.69494554735572,50.40388998805922,-0.791443374113662,-0.8399566222166079,-1.5103123254938176,-1.4331013856961725,8.743461401185249,1.1399993896484375,0.0667402068795866,0.810999965667726,0.10382183770541786,1.5181780936300342,0.45741090168657195,1.1645890296488801,-1.480853861473637,99.56147689095314,35.89588364122701,0.35358906398115436,4,-0.7350006103515625,-0.9050006866455078,-2.1324996948242188,-1.5124998092651367,0.15500068664551137,1,-0.03692304171048677,-1.46574626631692,25.295000076293945,-1.236843029880188,25.395000457763672,-1.2884642189047466,25.04999923706055,-0.03692304171048677
7618,2003-04-23,26.0049991607666,26.375,25.79999923706055,26.0,1361800.0,0.00019227541410016258,-1.8395051262851356,0.0055546254283589174,60.14149468663928,51.72185380027453,-0.8190877493197419,-0.8358283786558935,-1.4883645306000943,-1.4283505315340435,8.756360661173753,0.5750007629394496,0.0684220867058869,0.7829991340637221,-0.01108665031598477,1.577084918443429,0.3859562418738669,1.1800420262535773,-1.4264189013506297,75.49663687750655,13.611647257690933,0.3970428921898536,4,-0.5549993515014648,-0.7124996185302734,-1.9787487983703613,-1.5174989700317383,0.8700008392333984,2,-0.03153238689818294,1.5054988356763033,26.0,-1.46574626631692,25.295000076293945,-1.236843029880188,25.395000457763672,-0.03153238689818294
7619,2003-04-24,25.875,26.0049991607666,25.739999771118164,26.0049991607666,1000400.0,-0.004999006535740591,3.076940006162243,-26.004196871423122,59.57943841936016,54.294356781737555,-0.6465602930590464,-0.6837872239936189,-1.3230244012944397,-1.2923718996675078,9.008615370060022,0.2649993896484375,0.030749445821157906,0.6167499542236321,-0.22806852334836591,1.4615684317956301,0.1943407154376331,1.039159193009631,-1.1886345561489868,66.88742223766066,6.319451650880438,0.42240923878599973,4,-0.4250001907348633,-0.5825004577636719,-1.6812500953674316,-1.3874998092651367,1.4549999237060511,3,-0.016618369282155765,-1.8395051262851356,26.0049991607666,1.5054988356763033,26.0,-1.46574626631692,25.295000076293945,-0.016618369282155765
7620,2003-04-25,25.38500022888184,25.81999969482422,25.20499992370605,25.815000534057614,1150800.0,-0.018937189221957862,1.7954622300443188,3.307716008627086,51.3691132267669,55.16977915352578,-0.05232582984791989,-0.1727141919459747,-0.7950729164405423,-0.8017360188018507,9.347873965095605,0.6700000762939489,-0.007251771616903824,0.10775012969970987,-0.7301509186968396,0.9456511780962593,-0.31120039449856307,0.5267006538979828,-0.597316711661886,34.43711118830352,-21.513341351811604,0.41895052419827383,4,0.12749958038329723,-0.09250068664551137,-1.1537499427795446,-0.8975000381469762,1.9799995422363246,4,0.010439211631242395,3.076940006162243,25.875,-1.8395051262851356,26.0049991607666,1.5054988356763033,26.0,0.010439211631242395
7621,2003-04-28,25.7450008392334,25.774999618530273,25.42499923706055,25.44499969482422,1279000.0,0.014181627224961302,-1.0588132997492634,-0.6976765848725298,50.72142670551083,55.56657467589457,-0.2698249018245633,-0.5204108944103538,-1.1058697076114825,-1.1518952991985643,9.554753016711386,0.38999938964843395,0.02099198693053239,0.4430006980895982,-0.4203670272090676,1.306368423388264,0.011316835440265294,0.8746845607389311,-0.862078333046643,58.278207597814756,5.994766162430011,0.4316838626493325,4,-0.1250009536743164,-0.4525012969970703,-1.4912505149841309,-1.2575006484985352,2.1700000762939453,0,0.013789067029096325,1.7954622300443188,25.38500022888184,3.076940006162243,25.875,-1.8395051262851356,26.0049991607666,0.013789067029096325
7622,2003-04-29,25.670000076293945,25.8700008392334,25.43000030517578,25.75,944600.0,-0.002913216566113208,1.749989569239389,-0.2666653951057621,50.77777438693573,55.140488754028326,-0.12224081143291698,-0.3860506774572734,-0.9886145467415055,-1.0645951821120292,10.375882974835568,0.4400005340576172,0.15363200376280162,0.3177499771118164,-0.5055710207655544,1.1410709749891872,-0.09391052182686721,0.7294104760505,-0.6975529204783939,39.743600193669415,-9.802037509645082,0.41166049893868517,4,-0.05000019073486328,-0.3775005340576172,-1.1162495613098145,-1.1349992752075195,1.9500007629394531,1,0.01577719849792758,-1.0588132997492634,25.7450008392334,1.7954622300443188,25.38500022888184,3.076940006162243,25.875,0.01577719849792758
7623,2003-04-30,25.545000076293945,25.67499923706055,25.43000030517578,25.670000076293945,1536800.0,-0.004869497453388605,2.6296589335667893,1.5625014901175405,54.46960699976541,55.58022881741251,0.006587337610234556,-0.2070859338073383,-0.8493436493242577,-0.9292550244174684,10.8713446215607,0.24499893188476918,0.25234680072741966,0.15174999237060405,-0.6201121894472799,0.923612174188488,-0.23418109853833968,0.5376810832795478,-0.4883997498273267,42.500059604701875,-9.762387508670976,0.3859310909089427,4,0.07499980926513672,-0.2525005340576172,-0.9724998474121094,-1.0099992752075195,1.7099990844726562,2,0.023879452281452718,1.749989569239389,25.670000076293945,-1.0588132997492634,25.7450008392334,1.7954622300443188,25.38500022888184,0.023879452281452718
7624,2003-05-01,25.26000022888184,25.545000076293945,25.03000068664551,25.545000076293945,1472400.0,-0.011156776142529301,2.6140327394894745,2.2799987792968466,57.19650709228327,56.200628638667176,0.3626444347729887,0.09167118037997213,-0.547932330175172,-0.6369043500182769,10.940474081100142,0.514999389648434,0.30037680728946015,-0.13899984359740714,-0.9047646461981813,0.626764959003367,-0.5218822448977924,0.24388255770297818,1.1149997711181605,27.38089291147645,-29.019383838267572,0.38288240130038687,5,0.35999965667724254,0.032499313354488635,-0.6349997520446813,-0.7249994277954137,1.4599990844726491,3,0.06393506557737871,2.6296589335667893,25.545000076293945,1.749989569239389,25.670000076293945,-1.0588132997492634,25.7450008392334,0.06393506557737871
7625,2003-05-02,25.274999618530273,25.334999084472656,24.86000061035156,25.28499984741211,2331800.0,0.0005938000598781912,7.636437724332918,0.035088541178675596,57.788932200936806,56.19324880728378,0.3674769505962381,0.0990784650532035,-0.5358526839987334,-0.6484627048921112,10.962661189656842,0.4749984741210973,0.2834132136743044,-0.1350004196166985,-0.8861399075480385,0.6161390683146415,-0.5105701635823685,0.2405693243489715,1.073100395202637,41.08900139935171,-20.37178637541178,0.3755697439656695,5,0.3425006866455078,0.017499923706054688,-0.44374942779541016,-0.7399988174438477,1.5550003051757777,4,0.08130565128353795,2.6140327394894745,25.26000022888184,2.6296589335667893,25.545000076293945,1.749989569239389,25.670000076293945,0.08130565128353795
7626,2003-05-05,25.065000534057614,25.35000038146973,24.97500038146973,25.35000038146973,1800000.0,-0.00830856924400114,1.6315803563062348,28.49933244325839,49.19355541643525,54.581983237181504,0.6050467279984204,0.30959259135850914,-0.3135516164938359,-0.4331750192271393,10.743138020118474,0.375,0.31868423554316294,-0.3352495193481495,-1.0995343229817038,0.4290352842854048,-0.7173919211649249,0.046892882468625885,1.2235755035400437,20.297017549491837,-40.952565931952165,0.38214240181677656,5,0.5524997711181676,0.2274990081787145,-0.23375034332275035,-0.5299997329711879,1.7549991607666051,0,0.09176138791361188,7.636437724332918,25.274999618530273,2.6140327394894745,25.26000022888184,2.6296589335667893,25.545000076293945,0.09176138791361188
7627,2003-05-06,25.059999465942386,25.13500022888184,24.88500022888184,25.04999923706055,1417800.0,-0.00019952395805589163,2.1249657277051273,-0.035088541178674285,43.00751810690098,52.678208061655035,0.517060807349111,0.2801253432651727,-0.28557568900133745,-0.4242977857842938,9.809251464631908,0.25,0.32381744108153754,-0.3092505455017047,-1.0760502787651092,0.4575491877616997,-0.692650412133407,0.0741493211299975,1.1714335545654286,24.539778232318454,-32.30030551741248,0.3833998666317018,5,0.37250041961669567,0.23250007629394176,-0.08249902725220082,-0.5249986648559606,1.9400005340576136,1,0.11392663648955881,1.6315803563062348,25.065000534057614,7.636437724332918,25.274999618530273,2.6140327394894745,25.26000022888184,0.11392663648955881
7628,2003-05-07,24.8700008392334,25.059999465942386,24.84499931335449,25.0,878400.0,-0.007581749032644747,-1.3888612209000302,-12.999618539004388,47.03949906985345,51.28488146726539,0.5913113873856091,0.4349291664355732,-0.07111250731914609,-0.22965225644862386,8.964597393217575,0.21500015258789773,0.30172643866714566,-0.46274919509887624,-1.2524557006116694,0.32695731041391696,-0.8576024478552711,-0.06789594234248142,1.3065748848681658,3.5716426613483843,-52.09306291529997,0.39485325275639593,5,0.4874992370605469,0.4224987030029297,0.02124929428100586,-0.33500003814697266,1.7299995422363317,2,0.1105749862163965,2.1249657277051273,25.059999465942386,1.6315803563062348,25.065000534057614,7.636437724332918,25.274999618530273,0.1105749862163965
7629,2003-05-08,24.6200008392334,24.795000076293945,24.4950008392334,24.70000076293945,858000.0,-0.010052271474217833,1.222228501592998,0.6153880012324213,36.84210185443642,49.67076909256201,0.7203174887608697,0.6762854218108991,0.19982310961913186,0.029895115701883412,9.050690077281082,0.375,0.1753887639001377,-0.6852492332458482,-1.5348524398593995,0.16435397336770308,-1.1100508365526238,-0.26044762993907256,1.4766803002233395,14.619890868368273,-36.37585001448484,0.42480160330677497,5,0.5625,0.8149995803833008,0.2174992561340332,-0.08500003814697266,2.4799995422363317,3,0.10702673565039778,-1.3888612209000302,24.8700008392334,2.1249657277051273,25.059999465942386,1.6315803563062348,25.065000534057614,0.10702673565039778
7630,2003-05-09,24.90500068664551,25.0,24.665000915527344,24.774999618530273,981000.0,0.01157594791621408,1.0937462747061488,-1.6250149011755213,43.76997233427994,48.89838527353636,0.4023843675296668,0.43069452686481924,-0.06839606838291701,-0.23917271524981842,9.556708868100625,0.37999916076660156,0.07129556449503482,-0.41124944686889364,-1.232255295987553,0.4097564022497657,-0.8217523714282251,-0.0007465223095621809,1.0635460287933611,47.953224201701886,-0.9532943657562214,0.4105029245593305,5,0.2775001525878871,0.5299997329711879,-0.06750059127807972,-0.3699998855590856,2.0949993133544886,4,0.07287687519246733,1.222228501592998,24.6200008392334,-1.3888612209000302,24.8700008392334,2.1249657277051273,25.059999465942386,0.07287687519246733
7631,2003-05-12,25.170000076293945,25.31999969482422,24.78499984741211,24.95000076293945,1298400.0,0.010640408847309546,1.0576974569836664,1.6922885061181183,34.572473309494924,47.09779626493183,0.05279561606015193,0.2174021650525404,-0.31947587628511087,-0.49364276124569173,9.902261254330266,0.5349998474121094,-0.02284830468776633,-0.17200002670288228,-0.9360084862935665,0.5920084328878019,-0.5540042564982244,0.21000420309245982,0.6806629690484876,81.81820283582675,37.69496040064182,0.3820042297953424,5,-0.08500003814697266,0.2650003433227539,-0.36750030517578125,-0.6349992752075195,1.6900005340576136,0,0.06595152333652776,1.0937462747061488,24.90500068664551,1.222228501592998,24.6200008392334,-1.3888612209000302,24.8700008392334,0.06595152333652776
7632,2003-05-13,25.065000534057614,25.17499923706055,24.97500038146973,25.17499923706055,2221600.0,-0.004171614696784398,2.6363857051201895,-0.4999956651032381,33.15412896971607,44.729409817148564,0.07034887836177361,0.3348438425499829,-0.19713773780797084,-0.3741467339901767,10.448380390149877,0.1999988555908203,-0.04480783661999865,-0.273999595642092,-1.0420562163270297,0.49405702504284577,-0.6580279059845608,0.1100287147003769,0.6772095347960949,69.09096794031451,27.740922309614135,0.3840283103424685,5,-0.04500007629394176,0.3699998855590856,-0.3250007629394496,-0.5299997329711879,1.5849990844726598,1,0.07001791834721738,1.0576974569836664,25.170000076293945,1.0937462747061488,24.90500068664551,1.222228501592998,24.6200008392334,0.07001791834721738
7633,2003-05-14,25.11000061035156,25.125,24.98500061035156,25.10000038146973,1645800.0,0.001795335142036114,6.000143054694756,-0.0909122435885616,35.859520320857754,42.358633509212396,-0.047880038543897996,0.2710561550622508,-0.20457612528028335,-0.4010480389110711,10.436454498914866,0.13999938964844105,-0.09288240779580903,-0.20824956893921254,-0.9775706477479531,0.561071509869528,-0.592910108343581,0.17641097046515597,0.5324327201325261,74.5455302089759,34.921079118996225,0.3846605394043696,5,-0.18749999999999645,0.32499980926514027,-0.29625082015990856,-0.5749998092651332,1.4300003051757848,2,0.07526879106762308,2.6363857051201895,25.065000534057614,1.0576974569836664,25.170000076293945,1.0937462747061488,24.90500068664551,0.07526879106762308
7634,2003-05-15,25.3700008392334,25.5049991607666,25.114999771118164,25.114999771118164,1744000.0,0.01035444932544749,-2.0588059299594597,25.4995231737736,49.69698184048846,41.459527913607026,-0.3247909991396618,0.0382183242362899,-0.43063370640557963,-0.637661281372587,10.559460240709509,0.3949985504150426,-0.1346165440332321,0.035750579833983664,-0.7233223162493694,0.7948234759173367,-0.34378586820769286,0.4152870278756602,0.1806378919506315,83.92873767316604,41.84506403653759,0.37953644804167713,5,-0.37000083923339844,0.06499958038330078,-0.556251049041748,-0.8350000381469727,0.6299991607666016,3,0.04848243995066026,6.000143054694756,25.11000061035156,2.6363857051201895,25.065000534057614,1.0576974569836664,25.170000076293945,0.04848243995066026
7635,2003-05-16,25.1200008392334,25.32999992370605,25.07500076293945,25.28000068664551,1645600.0,-0.009854158128894785,-1.0399932861327545,-0.6274477538259149,36.786457409229484,40.08096146836194,-0.11073469357010168,0.2809649166826311,-0.13422800498301513,-0.38169724965866436,10.655921455745984,0.29500007629394887,-0.19697777010626538,-0.20049943923950053,-0.9648831098327122,0.5638842313537111,-0.5826912745361064,0.1816923960571053,0.3849983215332031,46.527959903254946,6.224575609998823,0.382191835296606,5,-0.12000083923339844,0.3149995803833008,-0.30625104904174805,-0.5850000381469727,1.1499996185302734,4,0.07882163519452967,-2.0588059299594597,25.3700008392334,6.000143054694756,25.11000061035156,2.6363857051201895,25.065000534057614,0.07882163519452967
7636,2003-05-19,25.03000068664551,25.149999618530273,24.96999931335449,25.06999969482422,1156000.0,-0.0035828085024313117,-1.2499791386030654,0.24999403952981036,36.55461915493144,39.36397269592088,-0.029302888455944753,0.3690135672977739,-0.010806331714658057,-0.29146502168587674,10.413964072798414,0.1800003051757848,-0.25720636967294297,-0.27724962234496786,-1.052602838844308,0.49810359415437233,-0.664926230594638,0.11042698590470224,0.4749984741210902,11.215213159641033,-27.95445266938045,0.38767660824967093,5,-0.030000686645511365,0.40499973297118785,-0.21625089645386097,-0.4949998855590856,1.0,0,0.07870552374397488,-1.0399932861327545,25.1200008392334,-2.0588059299594597,25.3700008392334,6.000143054694756,25.11000061035156,0.07870552374397488
7637,2003-05-20,25.040000915527344,25.1299991607666,24.88500022888184,25.07500076293945,1197800.0,0.0003995297086494265,2.3793738489870595,0.8750178818368112,38.85210326472762,38.4542620509069,-0.047425540708722735,0.2987205741451646,0.02792733206385023,-0.3012524906080145,9.46667061329258,0.24499893188476207,-0.32522697204555584,-0.21924943923950124,-0.9302176583676491,0.49171877988864665,-0.5747335488035752,0.1362346703245727,0.38419837951660085,25.000153818702692,-13.180313999821571,0.35548410956407467,5,-0.04000091552734375,0.39499950408935547,-0.22625112533569336,-0.505000114440918,1.1999988555908203,1,0.07268369122525198,-1.2499791386030654,25.03000068664551,-1.0399932861327545,25.1200008392334,-2.0588059299594597,25.3700008392334,0.07268369122525198
7638,2003-05-21,25.184999465942386,25.25,24.95000076293945,25.03000068664551,1438000.0,0.005790676721785903,1.1052589310811767,-4.428555858311076,48.23527299817792,39.72016995576706,-0.1598527993757557,0.09395710626706588,-0.06484170684106161,-0.4449534640999353,8.055485402095004,0.2999992370605504,-0.3343042498492679,-0.03325090408324982,-0.6516975198731387,0.5851957117066391,-0.34247421197819605,0.2759724038116964,0.16486395263671483,48.38705707904463,8.47532308324913,0.30922330789494445,5,-0.09999942779541371,0.25000095367431285,-0.2924995422363317,-0.6499986648559606,0.7749996185302699,2,0.05816955265649315,2.3793738489870595,25.040000915527344,-1.2499791386030654,25.03000068664551,-1.0399932861327545,25.1200008392334,0.05816955265649315
7639,2003-05-22,25.44499969482422,25.56999969482422,25.15500068664551,25.17499923706055,1341800.0,0.010323614627565592,-1.6774340421343168,1.741952155936185,53.5865040026204,40.81089569669378,-0.3246617381107839,-0.2107127599219325,-0.26432343676531644,-0.6971013937794481,6.929956331191711,0.4149990081787074,-0.31101353217252736,0.24824934005737376,-0.29997500807738575,0.7964736881921333,-0.025862834010005997,0.5223615141247535,-0.9499988555908203,81.75181059038742,40.25447101511669,0.2741121740673793,5,-0.2674999237060547,-0.009999275207519531,-0.5524997711181641,-0.909998893737793,0.15500068664551137,3,0.043034043381256604,1.1052589310811767,25.184999465942386,2.3793738489870595,25.040000915527344,-1.2499791386030654,25.03000068664551,0.043034043381256604
7640,2003-05-23,25.649999618530273,25.79999923706055,25.434999465942386,25.44499969482422,1636000.0,0.008056589749056098,-2.244436909252847,0.7592576894276651,62.36785650918602,43.899271607770565,-0.4613902129653056,-0.4161793983381301,-0.43451148742158807,-0.8984859214355687,6.994212159270835,0.36499977111816406,-0.28344904402259274,0.43999929428100515,-0.1393102478536079,1.0193088364156182,0.1503445232137004,0.7296540653483099,-1.1334988021850592,83.60658129795698,37.79883241267163,0.28965477106730586,5,-0.3074998855590785,-0.21499919891357422,-0.7574996948242188,-1.1149988174438477,-0.23999977111816406,4,0.01364523924658756,-1.6774340421343168,25.44499969482422,1.1052589310811767,25.184999465942386,2.3793738489870595,25.040000915527344,0.01364523924658756
7641,2003-05-27,26.10000038146973,26.165000915527344,25.54999923706055,25.649999618530273,1406200.0,0.0175438896542659,1.1206887479939895,2.195126489825937,68.50537044679506,47.82718732744601,-0.8555695028871142,-0.883519338636134,-0.846655001537389,-1.3406211306635107,7.273889127178624,0.6150016784667933,-0.18265913785234034,0.8722500801086461,0.2083428008010415,1.5361573594162508,0.540296440454842,1.2042037197624502,-1.5321596282959007,94.92183600088838,44.50611125650431,0.3319536396538024,5,-0.5749998092651403,-0.6649999618530309,-1.1550002098083532,-1.5649995803833043,-0.39000129699707387,1,0.00651341278962736,-2.244436909252847,25.649999618530273,-1.6774340421343168,25.44499969482422,1.1052589310811767,25.184999465942386,0.00651341278962736
7642,2003-05-28,26.07500076293945,26.36000061035156,26.07500076293945,26.10000038146973,1659200.0,-0.0009578397764327118,-21.800335698475248,-0.05555461365660841,72.7788390189659,51.92933384945803,-0.7512351589862192,-0.8712940744105389,-0.8015224786221644,-1.3122124371367825,7.519125853733957,0.2849998474121094,-0.11928430237384191,0.8270004272460909,0.08605957981434997,1.5679412746778318,0.4565300035302222,1.1974708509619596,-1.4113304000244078,79.78724267699792,22.477524181499945,0.37047042371587013,5,-0.45250034332275035,-0.6400003433227504,-0.9625005722045863,-1.5399999618530238,-0.49500083923339844,2,-0.0017257938629822167,1.1206887479939895,26.10000038146973,-2.244436909252847,25.649999618530273,-1.6774340421343168,25.44499969482422,-0.0017257938629822167
7643,2003-05-29,26.15500068664551,26.38999938964844,26.05500030517578,26.07500076293945,1946400.0,0.0030680698510185955,-4.583279027259059,-3.200045777065065,81.01011704577317,55.40857109448967,-0.745846887283875,-0.9520639280257477,-0.8713280796476361,-1.387105962708869,7.793337201144338,0.3349990844726598,-0.040149276493849584,0.8765003204345732,0.0400222255132654,1.712978415355881,0.45826127297392105,1.2947393678952253,-1.3556239039355482,80.9717449555595,17.50766390825136,0.4182390474606537,5,-0.5175008773803711,-0.7125005722045934,-0.9750013351440465,-1.615000724792484,-0.40500068664551137,3,0.00324982153474207,-21.800335698475248,26.07500076293945,1.1206887479939895,26.10000038146973,-2.244436909252847,25.649999618530273,0.00324982153474207
7644,2003-05-30,26.875,26.959999084472656,26.399999618530273,26.42499923706055,3149800.0,0.027528170309783828,-1.2399978637695312,5.625014901174861,83.84880941378793,60.63772131721839,-1.374449406959176,-1.6283544658360114,-1.5744906885936558,-2.105663997447202,9.172256850365992,0.8049983978271449,0.07933938080501335,1.5157496452331536,0.41631326061392926,2.615186029852378,0.9660314529235414,2.0654678375427657,-1.9165609565961894,94.4262881485456,27.802220173905752,0.5497181923096114,5,-0.9525003433227539,-1.1475000381469727,-1.5037503242492676,-2.1499996185302734,-0.9249992370605504,4,-0.03404654569404075,-4.583279027259059,26.15500068664551,-21.800335698475248,26.07500076293945,1.1206887479939895,26.10000038146973,-0.03404654569404075
7645,2003-06-02,27.32999992370605,27.72500038146973,26.95000076293945,27.0,1848600.0,0.01693022971929503,-2.6046628194266135,0.7333319204848875,84.8387243646063,66.00262189607115,-1.657273493516925,-2.02534566941544,-2.0065360835127457,-2.5604741728694975,11.046495932165236,0.8500003814697301,0.2069698116368741,1.8679995536804164,0.460709055680006,3.2752900516808268,1.164354304680213,2.57164480268062,-2.131373675373979,81.839068968813,16.429046856420783,0.7036452490002052,6,-1.0249996185302663,-1.2199993133544886,-1.9587502479553187,-2.6049995422363246,-1.7199993133544922,0,-0.06330038591532228,-1.2399978637695312,26.875,-4.583279027259059,26.15500068664551,-21.800335698475248,26.07500076293945,-0.06330038591532228
7646,2003-06-03,27.364999771118164,27.489999771118164,27.20000076293945,27.32500076293945,1203000.0,0.0012806384013837047,1.0000000000000244,0.12120914371587485,87.95379808031255,71.45836576446946,-1.4820778868608038,-1.9807547906721865,-2.034948711064061,-2.5914063558786538,13.0513396413441,0.2899990081787145,0.2801184850167324,1.7879994392395027,0.1588883404047401,3.4171105380742652,0.9734438898221214,2.602554988656884,-1.8126811441468185,78.44307820928508,12.941054813933775,0.8145555494173817,6,-1.0274991989135742,-1.2549991607666016,-1.9625000953674316,-2.6399993896484375,-2.2449989318847656,1,-0.07144162032003454,-2.6046628194266135,27.32999992370605,-1.2399978637695312,26.875,-4.583279027259059,26.15500068664551,-0.07144162032003454
7647,2003-06-04,27.915000915527344,27.915000915527344,27.22500038146973,27.2549991607666,1087000.0,0.020098708167710866,1.0909051501165974,16.500453006531366,89.67468778293232,76.06274518499774,-1.7672141525297036,-2.4305132827532034,-2.5483020924124915,-3.1387307980769137,15.115938125809011,0.6900005340576136,0.43539293074857355,2.1952505111694336,0.28142715196892354,4.109073870369944,1.2383388315691768,3.1521621907696904,-2.0585068429262243,100.0,34.16958847055173,0.9569116796002552,6,-1.380000114440918,-1.7100000381469727,-2.4587512016296387,-3.190000534057617,-2.965000152587894,2,-0.07898985343855691,1.0000000000000244,27.364999771118164,-2.6046628194266135,27.32999992370605,-1.2399978637695312,26.875,-0.07898985343855691
7648,2003-06-05,27.6200008392334,27.82500076293945,27.334999084472656,27.334999084472656,1617200.0,-0.010567797478733265,-2.4385870983717117,0.4318196924553003,81.51260773582197,79.16564559979793,-1.2186380034514173,-2.0226278376994458,-2.2264189027386365,-2.8400278397138585,17.211461657771682,0.5800018310546875,0.6079269815476103,1.762750434875489,-0.28451586463953404,3.810016734390512,0.7391172851179775,2.7863835846330005,-1.4341456717640817,80.52806443937217,16.285255263121314,1.0236331497575113,6,-0.9450006484985352,-1.4149999618530273,-2.1637511253356934,-2.895000457763672,-2.6400012969970703,3,-0.07385955298848457,1.0909051501165974,27.915000915527344,1.0000000000000244,27.364999771118164,-2.6046628194266135,27.32999992370605,-0.07385955298848457
7649,2003-06-06,27.2549991607666,27.84499931335449,27.209999084472656,27.625,1530800.0,-0.01321512191803853,-1.7608646075638494,-1.2982405653748084,78.96875883151253,81.01019030227864,-0.6368600168402807,-1.5284620410294707,-1.8319348059477178,-2.470693737240829,18.61820834148709,0.6350002288818324,0.7800469691436902,1.2659988403320312,-0.7851587774810014,3.317156458145064,0.24042003142551494,2.2915776492385476,-0.7924806736080008,31.60604659068923,-33.436815361782635,1.025578808906517,6,-0.5224990844726562,-1.0499982833862305,-1.7987494468688965,-2.492499351501465,-2.444999694824215,4,-0.05521919673852116,-2.4385870983717117,27.6200008392334,1.0909051501165974,27.915000915527344,1.0000000000000244,27.364999771118164,-0.05521919673852116
7650,2003-06-09,26.71999931335449,27.6200008392334,26.5,27.399999618530273,1674100.0,-0.019629420799331387,-1.0000034059829497,1.8378344940640448,70.4600265089062,81.22737430917988,0.0736231841912911,-0.8964780760667956,-1.2683869082652102,-1.9343486578680391,19.922224727653592,1.1200008392333984,0.9179414067336182,0.6402490615844698,-1.3691509165777092,2.649649039746649,-0.36445092749661967,1.6449490506655593,1.1950016021728551,15.547644594455907,-53.978190570638944,1.0046999890810893,6,0.26500129699707387,-0.5149984359741175,-1.2637495994567836,-1.957499504089352,-2.2299995422363246,0,-0.028817311759068764,-1.7608646075638494,27.2549991607666,-2.4385870983717117,27.6200008392334,1.0909051501165974,27.915000915527344,-0.028817311759068764
7651,2003-06-10,26.82999992370605,27.0,26.649999618530273,26.649999618530273,894900.0,0.00411678941535687,-2.8888865341414824,-0.2647062123438994,71.15837346053783,81.04732258046565,0.08723657493623094,-0.9230652146785907,-1.3558709704140561,-2.036762222871637,21.696824052505452,0.35000038146972656,1.0378778888452374,0.6672496795654261,-1.3209506972324938,2.655450056363346,-0.32685050883353384,1.661349867964386,1.0567009735107469,23.321534289118567,-49.695187764056946,0.9941001883989601,6,0.15500068664551137,-0.62499904632568,-1.3749999999999964,-2.0675001144409144,-2.829999923706051,1,-0.04547146167810989,-1.0000034059829497,26.71999931335449,-1.7608646075638494,27.2549991607666,-2.4385870983717117,27.6200008392334,-0.04547146167810989
7652,2003-06-11,26.81999969482422,26.96999931335449,26.6200008392334,26.809999465942386,947500.0,-0.0003727256395925638,1.2580585618566822,0.05555673292924004,69.96335750858995,79.81990485411195,0.23918077654672132,-0.8167169568491488,-1.3041470000875641,-2.017080327913405,23.541992329716972,0.3499984741210902,1.1289072704019247,0.5694994926452637,-1.368996387569407,2.5079953728599342,-0.39974844746206983,1.5387474327525972,1.0389671844482429,23.7918110178157,-50.17827015867654,0.9692479401073352,6,0.33750057220458984,-0.6149988174438477,-1.364999771118164,-2.057499885559082,-2.5399990081787074,2,-0.06338549123544135,-2.8888865341414824,26.82999992370605,-1.0000034059829497,26.71999931335449,-1.7608646075638494,27.2549991607666,-0.06338549123544135
7653,2003-06-12,27.0,27.229999542236328,26.70000076293945,27.0,883300.0,0.006711420851004624,1.3043471049707418,0.0,69.36487003911598,78.21057825692618,0.21417122406249334,-0.8936828666438572,-1.441405949431413,-2.1834597449886957,25.60908487971605,0.5299987792968786,1.1718282883623417,0.6549998283386245,-1.2330119670067496,2.5430116236839986,-0.28900606933406436,1.5990057260113133,0.8317875416870137,37.17474016793195,-34.33168891385569,0.9440058976726878,6,0.20750045776367188,-0.7949991226196289,-1.637500286102295,-2.2375001907348633,-2.5,3,-0.07592589766890923,1.2580585618566822,26.81999969482422,-2.8888865341414824,26.82999992370605,-1.0000034059829497,26.71999931335449,-0.07592589766890923
7654,2003-06-13,26.60000038146973,27.29999923706055,26.45000076293945,27.10000038146973,970900.0,-0.014814800686306251,-1.1249982118589315,-100.0,61.28266162390012,75.59323795240327,0.6381702857173188,-0.4182541343296613,-1.0159717007373779,-1.7660392539089393,26.80461768873602,0.8499984741211009,1.2038498306756935,0.19350023269653605,-1.64013590333985,2.027136368732922,-0.7233178353216587,1.1103183007147308,1.205151409383543,12.820479380259023,-54.79433278455523,0.9168180680181935,6,0.5825004577636683,-0.394999504089359,-1.2750005722045934,-1.8375005722045934,-2.2200012207031286,4,-0.06090228631582795,1.3043471049707418,27.0,1.2580585618566822,26.81999969482422,-2.8888865341414824,26.82999992370605,-0.06090228631582795
7655,2003-06-16,27.10000038146973,27.229999542236328,26.51000022888184,26.60000038146973,876100.0,0.018796992211636,-1.1176440889048354,-1.0,61.73708331617017,72.68026964527633,0.11411417609009789,-0.8035081344393191,-1.4813012020953131,-2.2401052126106613,28.159859411071196,0.7199993133544886,1.2286655518454204,0.5945002555847196,-1.1587159899413457,2.347716501110785,-0.2821078671783148,1.471108378347754,0.6509453682669886,76.4706806329718,11.801508966938314,0.8766081227630333,6,0.08250045776366832,-0.8099994659423864,-1.7912497520446813,-2.3375005722045934,-2.5699996948242188,0,-0.08450187761226702,-1.1249982118589315,26.60000038146973,1.3043471049707418,27.0,1.2580585618566822,26.81999969482422,-0.08450187761226702
7656,2003-06-17,27.0,27.170000076293945,26.57999992370605,27.10000038146973,1453400.0,-0.0036900509248002367,3.916672627136858,-0.20000076293946023,60.66895753677201,69.4574107290363,0.175332579797292,-0.5779867604472813,-1.3536862759425574,-2.126783711498483,29.841193237088238,0.5900001525878942,1.1737759592574442,0.3959999084472656,-1.224512088784092,2.016511905678623,-0.41425609016841136,1.2062559070629426,0.6989079502648288,64.70590875227748,1.8685572652761948,0.8102559986156781,6,0.1475000381469691,-0.6499996185302734,-1.6912493705749512,-2.2375001907348633,-2.3099994659423864,1,-0.09296297144006804,-1.1176440889048354,27.10000038146973,-1.1249982118589315,26.60000038146973,1.3043471049707418,27.0,-0.09296297144006804
7657,2003-06-18,26.86000061035156,27.149999618530273,26.75,27.04999923706055,772500.0,-0.005185162579571911,1.0512833052936343,1.8999790192450778,58.02047263162317,66.84717349523643,0.167563374721432,-0.31056954009604354,-1.2006697239807842,-1.9658391285462073,31.818024625544194,0.39999961853027344,1.0664103692375946,0.16500053405761506,-1.2806902519187169,1.610691320033947,-0.5578448589305509,0.887845927045781,0.7889510524202556,48.235362755921365,-11.799674593709362,0.7228453929881665,6,0.28749942779541016,-0.4600000381469691,-1.600000381469723,-2.0975008010864222,-1.8000011444091726,2,-0.10647805455556636,3.916672627136858,27.0,-1.1176440889048354,27.10000038146973,-1.1249982118589315,26.60000038146973,-0.10647805455556636
7658,2003-06-19,26.649999618530273,27.290000915527344,26.520000457763672,26.920000076293945,1091200.0,-0.00781835394822561,-1.9056687971440087,1.421065312104671,47.1042452086814,63.306671981588536,0.25200030397868645,0.015613540005837478,-0.9772443828021622,-1.7262413315367127,33.42357306186553,0.7700004577636719,0.9357198690222042,-0.11825046539306783,-1.3783436705257799,1.1418427397396442,-0.7482970679594239,0.5117961371732882,0.950994008248248,23.529319367028613,-30.82714733101451,0.6300466025663554,6,0.38500118255615234,-0.2499990463256836,-1.422499179840088,-1.8874998092651367,-1.75,3,-0.08893054280709467,1.0512833052936343,26.86000061035156,3.916672627136858,27.0,-1.1176440889048354,27.10000038146973,-0.08893054280709467
7659,2003-06-20,26.540000915527344,27.10000038146973,26.520000457763672,26.770000457763672,1203600.0,-0.004127531128610085,-3.2962884471383016,0.8518487121886436,38.84183081615605,59.79353912683851,0.2792798367294438,0.22330197361645787,-0.8409604280674792,-1.5940105417907375,34.46042209545707,0.5799999237060582,0.7179989799957553,-0.28299922943115163,-1.3864264658329368,0.8204280069706336,-0.8347128476320442,0.26871438876974096,1.014952996697616,3.8462384917282786,-45.09094345132815,0.5517136182008923,6,0.33499908447265625,-0.1400003433227539,-1.361250400543213,-1.777501106262207,-2.0400009155273438,4,-0.07686514111360987,-1.9056687971440087,26.649999618530273,1.0512833052936343,26.86000061035156,3.916672627136858,27.0,-0.07686514111360987
7660,2003-06-23,26.0,26.53000068664551,25.93000030517578,26.520000457763672,890000.0,-0.0203466803654635,1.2222198674748,2.2608760552634632,33.12733673559363,55.567868379622496,0.789424766844192,0.8336079954521338,-0.2647717622669674,-1.0351709089355872,34.63731593406587,0.6100006103515625,0.5284103087318428,-0.8405001640319831,-1.8745157807223016,0.19351545265833536,-1.3575079723771424,-0.3234923556868239,1.5107557862535401,5.147034074207048,-38.40310194938933,0.5170078083451587,6,0.6149997711181641,0.40000057220458984,-0.7824997901916504,-1.2375001907348633,-1.5900001525878906,0,-0.06230772458589995,-3.2962884471383016,26.540000915527344,-1.9056687971440087,26.649999618530273,1.0512833052936343,26.86000061035156,-0.06230772458589995
7661,2003-06-24,26.270000457763672,26.3700008392334,26.059999465942386,26.06999969482422,1077500.0,0.010384632990910525,-1.8181786655570014,-0.38461651322304957,28.154062978419873,50.9223912096036,0.4823599395887044,0.60817813988238,-0.49373382955031886,-1.2827351370537343,34.21649798573011,0.37000083923339844,0.36701290180527124,-0.5789997100830071,-1.58992210176174,0.4319226815957258,-1.0844609059223735,-0.07353851424364066,1.1459099996252036,25.0,-10.938288746292415,0.505461195839367,6,0.3449993133544922,0.13000011444091797,-1.0525002479553223,-1.5075006484985352,-1.5600013732910156,1,-0.06623523946699938,1.2222198674748,26.0,-3.2962884471383016,26.540000915527344,-1.9056687971440087,26.649999618530273,-0.06623523946699938
7662,2003-06-25,26.03000068664551,26.520000457763672,26.020000457763672,26.29999923706055,781900.0,-0.009135887587974234,-2.4482876554658035,-1.3499876022811803,28.57144326027837,46.389788234177196,0.6688503676964075,0.8902788194544407,-0.22979016432986654,-1.031286739025937,33.59081864534319,0.5,0.2590755949061858,-0.8167494773864696,-1.835098317478593,0.20159936270565382,-1.3259238974325314,-0.3075750573404079,1.2967551616105801,7.352965925793213,-21.997181133438847,0.5091744200460612,6,0.5849990844726527,0.3699998855590785,-0.8125004768371618,-1.2675008773803746,-1.4300003051757812,2,-0.05147906712408867,-1.8181786655570014,26.270000457763672,1.2222198674748,26.0,-3.2962884471383016,26.540000915527344,-0.05147906712408867
7663,2003-06-26,26.239999771118164,26.399999618530273,25.51000022888184,25.96999931335449,996500.0,0.008067578906380657,2.0169463033006703,-1.0000070642921357,35.724341736754766,43.549974913383274,0.3796301787187417,0.7240990932625486,-0.42580663190559775,-1.2288990060628748,33.012390397863584,0.889999389648434,0.13536933488806824,-0.6110003471374519,-1.6178380927208202,0.3958373984459165,-1.114419219929136,-0.1075814743457677,1.0029507445531074,45.91191648932702,16.151188170739296,0.503418872791685,6,0.16000080108642578,0.19250106811523438,-1.0224995613098145,-1.4774999618530273,-1.3099994659423828,3,-0.04496952421754896,-2.4482876554658035,26.03000068664551,-1.8181786655570014,26.270000457763672,1.2222198674748,26.0,-0.04496952421754896
7664,2003-06-27,25.959999084472656,26.28000068664551,25.8700008392334,26.28000068664551,504300.0,-0.010670757968286981,1.562486216494872,-1.1851891097641931,38.48484901028871,40.96639332384089,0.6250278727093317,0.9824038099716503,-0.11947564471527983,-0.9344213547992197,31.630780113715108,0.4099998474121129,0.007848188710092074,-0.8452509880065904,-1.9278041282879563,0.23730215227477558,-1.3865275581472751,-0.3039744178659056,1.144315408255462,44.11751506243724,12.040130911879935,0.5412765701406838,6,0.4400014877319336,0.5750017166137695,-0.6999988555908203,-1.1974992752075195,-1.2399997711181676,4,-0.04083203017431525,2.0169463033006703,26.239999771118164,-2.4482876554658035,26.03000068664551,-1.8181786655570014,26.270000457763672,-0.04083203017431525
7665,2003-06-30,25.60000038146973,26.13999938964844,25.60000038146973,25.979999542236328,2312000.0,-0.013867438971454038,-1.8421063198631253,1.1874914318751881,32.67605906227202,37.85607127111867,0.8380001133472597,1.2713317599647809,0.25209089407738006,-0.5601356929647459,29.562605213951098,0.5399990081787109,-0.14653588887611946,-1.118749713897703,-2.296995124202116,0.05949569640671015,-1.7078724190499095,-0.5296270087454964,1.3767689701506853,8.910904177470282,-23.271300702112537,0.5891227051522064,6,0.8000001907348597,1.0749998092651332,-0.2937502861022985,-0.8375005722045934,-0.610000610351566,0,-0.04296876426087681,1.562486216494872,25.959999084472656,2.0169463033006703,26.239999771118164,-2.4482876554658035,26.03000068664551,-0.04296876426087681
7666,2003-07-01,25.40999984741211,25.899999618530273,24.899999618530273,25.54999923706055,1545200.0,-0.007421895751030916,1.3809519484471007,0.3684202601027087,31.0991954362715,34.86481824941292,0.8702572790995617,1.3780102551841544,0.4549137492414168,-0.3532952381291281,27.765148636970142,1.0,-0.2474688617684322,-1.2110002517700202,-2.4840680761361114,0.062067572596070875,-1.847534163953064,-0.5744663395869765,1.44942797438922,31.481479301157243,-1.6892653411481646,0.6365339121830456,7,0.6850004196166992,0.9975004196166992,-0.021249771118164062,-0.6475000381469727,-0.1700000762939453,1,-0.03935458504545586,-1.8421063198631253,25.60000038146973,1.562486216494872,25.959999084472656,2.0169463033006703,26.239999771118164,-0.03935458504545586
7667,2003-07-02,25.709999084472656,25.76000022888184,25.420000076293945,25.51000022888184,1149900.0,0.011806345488471148,1.2666590373012092,-1.4285694822887667,33.246734716929495,33.32509486144049,0.43580480312038716,0.9532199214301542,0.14875948720194287,-0.6338205883709378,25.49986720151597,0.3500003814697301,-0.3915406026640085,-0.8007509231567376,-1.9804668647178758,0.37896501840440067,-1.390608893937305,-0.21089295237617023,0.9534859170015686,53.99996439615885,20.454342572508615,0.5898579707805689,7,0.29000091552734375,0.6975011825561523,-0.22999858856201172,-0.842498779296875,-0.6899986267089844,2,-0.03889537283585287,1.3809519484471007,25.40999984741211,-1.8421063198631253,25.60000038146973,1.562486216494872,25.959999084472656,-0.03889537283585287
7668,2003-07-03,25.57999992370605,25.75,25.45000076293945,25.709999084472656,1221500.0,-0.005056365826365039,1.8571220969837126,-0.6499995231601426,35.754175657316296,32.982022066013855,0.444842852940905,0.9724069811202689,0.2708049555516254,-0.48690167040864907,23.112167142469715,0.2999992370605504,-0.5390602522908132,-0.8287500381469748,-1.9562525612124837,0.2987524849185341,-1.3925012996797292,-0.26499877661422033,0.9071365394737789,49.27534629407938,12.566649869415102,0.5637512615327552,7,0.1350002288818395,0.8275003433227575,-0.051249504089351916,-0.30000019073485973,-0.7899990081787074,3,-0.03831116282874236,1.2666590373012092,25.709999084472656,1.3809519484471007,25.40999984741211,-1.8421063198631253,25.60000038146973,-0.03831116282874236
7669,2003-07-07,25.75,26.309999465942386,25.649999618530273,25.70000076293945,918600.0,0.006645820046950135,-7.799908448196986,-0.3846119987675682,29.230751173020067,32.54906811461679,0.1687413261500481,0.720832517135527,0.09885351735999137,-0.6341911868919041,20.49652056894507,0.7299995422363352,-0.6702840333189286,-0.5835000038146987,-1.673459625915676,0.5064596182862786,-1.1284798148651873,-0.03852019276421004,0.5784227787148737,60.28372152165841,27.423020153263067,0.5449798110504878,7,-0.039999961853027344,0.6575002670288086,-0.21000003814697266,-0.4625005722045863,-0.6700000762939489,0,-0.031844648342688076,1.8571220969837126,25.57999992370605,1.2666590373012092,25.709999084472656,1.3809519484471007,25.40999984741211,-0.031844648342688076
7670,2003-07-08,25.95000076293945,25.989999771118164,25.51000022888184,25.70000076293945,1605200.0,0.007767019919978635,1.909105621510314,5.000076295109128,34.328362457895906,33.235101390114124,-0.04369241197143836,0.485056746029084,-0.08501824003318248,-0.8063355435570116,19.64989965484024,0.4799995422363246,-0.7324911994942411,-0.34499931335449574,-1.431868497144631,0.7418698704356395,-0.8884339052495633,0.19843527854057186,0.3599987030029368,74.46817432897801,43.75051475859354,0.5434345918950683,7,-0.24000072479247692,0.457499504089359,-0.12500095367431285,-0.3650016784667933,-0.7100009918212855,1,-0.04739889839778311,-7.799908448196986,25.75,1.8571220969837126,25.57999992370605,1.2666590373012092,25.709999084472656,-0.04739889839778311
7671,2003-07-09,25.61000061035156,25.90999984741211,25.26000022888184,25.75,1140600.0,-0.013102124955366556,1.82609092266099,-0.5599975585937642,32.39436241351109,33.659870184917764,0.21550379506604145,0.7683657973272595,0.25588696050484927,-0.4370596761290635,18.89849270297378,0.6900005340576101,-0.7663144036545582,-0.6239995002746603,-1.7213342112977124,0.4733352107483917,-1.1726668557861863,-0.07533214476313432,0.6999988555908274,33.3333938841269,4.632017295131654,0.5486673555115265,7,0.03999900817871449,0.7974996566772496,0.5974998474121129,0.35749912261963246,0.10999870300292969,2,-0.02420932543761012,1.909105621510314,25.95000076293945,-7.799908448196986,25.75,1.8571220969837126,25.57999992370605,-0.02420932543761012
7672,2003-07-10,25.1200008392334,25.60000038146973,24.979999542236328,25.54999923706055,1430700.0,-0.019133141719649305,1.3396227773119196,3.071430517711119,30.026115251725287,33.02673390880337,0.628990288282786,1.1852438605061444,0.7435344682280594,0.07615090569344218,18.325922122283327,0.6300010681152308,-0.7398452642499294,-1.0289993286132812,-2.196342739197135,0.13834408197057257,-1.6126710339052082,-0.44532762332135434,1.0489986419677777,10.526413911886197,-18.0513785859864,0.5836717052919267,7,0.4849987030029297,1.2874994277954102,1.1037497520446777,0.847498893737793,0.5199985504150426,3,0.004777027383587873,1.82609092266099,25.61000061035156,1.909105621510314,25.95000076293945,-7.799908448196986,25.75,0.004777027383587873
7673,2003-07-11,24.95000076293945,25.29999923706055,24.899999618530273,25.10000038146973,1352700.0,-0.006767518734650535,-2.199972534389262,0.3488376219266204,29.562976837232952,32.03541477846384,0.6668912952365851,1.2583023865618692,0.9131881069495797,0.2550368392258484,17.412877790335006,0.399999618530277,-0.723507358415528,-1.0964994430542028,-2.3083752875422725,0.11537640143386696,-1.7024373652982376,-0.4905615208101679,1.0920987319946356,3.546180838313372,-26.996726900048007,0.6059379222440343,7,0.6549987792968786,1.4224987030029332,1.4200000762939489,1.1124992370605504,1.0499992370605504,4,0.00280559890515919,1.3396227773119196,25.1200008392334,1.82609092266099,25.61000061035156,1.909105621510314,25.95000076293945,0.00280559890515919
7674,2003-07-14,24.979999542236328,25.06999969482422,24.899999618530273,25.0,1559800.0,0.001202355846875891,1.125002980235081,0.13333672418396428,34.91122357078527,32.283766390520874,0.5400528442547348,1.1601983461824403,0.8923721383185139,0.23674331094246526,17.061856529548777,0.1700000762939453,-0.6956176816552428,-0.985500621795655,-2.256711866176545,0.28571062258523483,-1.6211062439861017,-0.3498949996052083,0.9478899650573744,7.3394415143996055,-25.324660961591302,0.6356056221904456,7,0.625,1.3924999237060547,1.460000991821289,1.0825004577636719,1.100000381469723,0,-0.007606030031655275,-2.199972534389262,24.95000076293945,1.3396227773119196,25.1200008392334,1.82609092266099,25.61000061035156,-0.007606030031655275
7675,2003-07-15,24.809999465942386,25.149999618530273,24.70000076293945,25.1299991607666,1357500.0,-0.0068054475343966025,1.4999894036366916,15.99961853900421,27.74386609469417,31.9109520192345,0.655096960870118,1.2119796503878284,1.0692853900624293,0.42260856003972336,16.796890777731683,0.44999885559082387,-0.7283684043295082,-1.0410006523132296,-2.294356698043888,0.21235539341742893,-1.667678675178557,-0.4143226294479021,1.0151010524749715,9.09080877948567,-23.52891538335264,0.6266780228653288,7,0.6950006484985316,1.3500013351440394,1.6587510108947718,1.2525005340576136,1.340000152587887,1,0.010882727270280945,1.125002980235081,24.979999542236328,-2.199972534389262,24.95000076293945,1.3396227773119196,25.1200008392334,0.010882727270280945
7676,2003-07-16,24.489999771118164,24.93000030517578,24.440000534057614,24.85000038146973,1060500.0,-0.012898012967049732,-1.1304380276317143,1.1250029802351045,27.083297854344252,31.226125701169472,0.9285137607252736,1.4064018294406608,1.3993923045427437,0.7503868580225728,16.645712405674043,0.4899997711181676,-0.7711036184673716,-1.2355003356933594,-2.5069601433422406,0.03595947195552185,-1.8712302395178,-0.5997704318689188,1.200088776641845,4.310279623923696,-30.20405901380849,0.6357299038244414,7,0.8850002288818359,1.380000114440918,2.1050009727478027,1.572500228881836,1.860000610351566,2,0.03062474508001012,1.4999894036366916,24.809999465942386,1.125002980235081,24.979999542236328,-2.199972534389262,24.95000076293945,0.03062474508001012
7677,2003-07-17,24.0,24.38999938964844,23.78000068664551,24.10000038146973,1831100.0,-0.0200081574396761,-1.2592586051604768,0.27777836646463644,19.23075109240331,29.390189638401363,1.2856401917144566,1.761462646589397,1.8941750681794005,1.2505842129668636,16.761107127958503,0.7099990844726527,-0.775741504176608,-1.5825000762939467,-2.9559457434682734,-0.20905440911962003,-2.2692229098811083,-0.8957772427067852,1.5150762258416748,14.473652839630494,-17.830664635056714,0.6867228335871627,7,1.0450000762939489,1.539999961853031,2.595000743865967,2.0625,2.0,3,0.07166663805643703,-1.1304380276317143,24.489999771118164,1.4999894036366916,24.809999465942386,1.125002980235081,24.979999542236328,0.07166663805643703
7678,2003-07-18,24.28000068664551,24.43000030517578,24.059999465942386,24.35000038146973,1093600.0,0.011666695276896233,2.217405005556269,0.6999942779759045,26.92308296919903,29.133782060199024,0.8960737043896216,1.3647766247852395,1.6284347821758764,0.9841095493290446,17.458351675011812,0.43000030517578125,-0.7518285613003144,-1.1839994430541942,-2.578445674867183,0.2104467887587944,-1.8812225589606903,-0.48677632714769814,0.9574634529247774,36.49637881922507,5.451454080543641,0.6972231159064943,7,0.6049995422363246,1.2599992752075195,2.4012498855590785,1.7824993133544886,1.590000152587887,4,0.05601312456926566,-1.2592586051604768,24.0,-1.1304380276317143,24.489999771118164,1.4999894036366916,24.809999465942386,0.05601312456926566
7679,2003-07-21,24.5,24.61000061035156,24.270000457763672,24.399999618530273,1121000.0,0.009060926982407125,1.1249903142937432,-1.42858310626703,34.28570027253302,29.129041817380926,0.5365378003458865,1.0372918935538138,1.4336057795498185,0.7784940153450925,18.023430030906233,0.3400001525878871,-0.7562488101931173,-0.8620000839233413,-2.223092506317922,0.49909233847123957,-1.54254629512063,-0.18145387272605262,0.504269987102326,52.55473537953471,17.937114856045383,0.6805462111972896,7,0.3450002670288086,1.039999961853031,2.2062506675720215,1.5625,1.4599990844726562,0,0.061224489795918435,2.217405005556269,24.28000068664551,-1.2592586051604768,24.0,-1.1304380276317143,24.489999771118164,0.061224489795918435
7680,2003-07-22,24.3799991607666,24.489999771118164,24.06999969482422,24.45000076293945,1529700.0,-0.004897993438097936,4.6000152588278675,-0.7000133513894626,34.98540571771119,29.416935517847605,0.45864495966407404,1.0853499558103579,1.5687136639628037,0.9084148970549322,20.107453043978815,0.43000030517578125,-0.776009365489827,-0.9010008811950669,-2.294654281445144,0.4926525190550102,-1.5978275813201037,-0.20417418107003016,0.42838773826263576,52.17379766507264,16.450636100336425,0.6968267001250386,7,0.3100013732910192,1.1550016403198242,2.313751697540283,1.6825008392333984,1.5100002288818395,1,0.06972931999420107,1.1249903142937432,24.5,2.217405005556269,24.28000068664551,-1.2592586051604768,24.0,0.06972931999420107
7681,2003-07-23,24.53000068664551,24.61000061035156,24.06999969482422,24.5,1718200.0,0.006152646884430624,4.684204186116724,-0.4285714285715011,32.01222331093567,29.637614191093203,0.15570911093820783,0.8414497998131054,1.4273306592305808,0.7661927863101639,22.190185842261833,0.5400009155273402,-0.7907650278383969,-0.6639993667602511,-2.0142648220798733,0.6862660885593712,-1.3391320944200622,0.011133360899560074,0.11384441840232995,90.36145408919576,54.597631760042475,0.6751327276598117,7,0.009999275207519531,1.0050001144409144,2.2062501907348597,1.6750001907348597,1.3599987030029297,2,0.06604153634478749,4.6000152588278675,24.3799991607666,1.1249903142937432,24.5,2.217405005556269,24.28000068664551,0.06604153634478749
7682,2003-07-24,24.690000534057614,25.399999618530273,24.5,24.53000068664551,2067200.0,0.006522618953663795,-7.181769316132612,5.33320617966726,36.555906036323734,30.41460632432551,-0.08012698218467307,0.6070362877254993,1.2813712073651935,0.6171372922304954,23.42085291813676,0.8999996185302734,-0.8436579413788472,-0.43699951171875284,-1.7449201785120927,0.870921155074587,-1.090959845115421,0.2169608216779153,-0.9099998474121023,47.01499972955467,12.424917922371456,0.6539603333966698,7,-0.10000038146972301,0.8450002670288121,2.058749675750736,1.5150003433227575,1.1000003814697301,3,0.06723369021893277,4.684204186116724,24.53000068664551,4.6000152588278675,24.3799991607666,1.1249903142937432,24.5,0.06723369021893277
7683,2003-07-25,25.059999465942386,25.13999938964844,24.649999618530273,24.70000076293945,730200.0,0.014985780635135892,-1.1304291939810995,2.2499940395299824,40.17093320422057,30.999018505818324,-0.48375355585902824,0.151889464087958,0.9285508645739959,0.2699256135230961,24.356701161322732,0.4899997711181676,-0.8577351625610063,-0.00800056457519105,-1.2063958853925882,1.1903947562422061,-0.6071982249838896,0.5911970958335075,-1.2475988006591798,74.43607728634494,41.3158139842184,0.5991976604086982,7,-0.46999931335449574,0.4750013351440394,1.7137508392333949,1.1450014114379847,1.2700004577636648,4,0.03750999816800138,-7.181769316132612,24.690000534057614,4.684204186116724,24.53000068664551,4.6000152588278675,24.3799991607666,0.03750999816800138
7684,2003-07-28,24.899999618530273,25.170000076293945,24.86000061035156,25.059999465942386,973500.0,-0.00638467082290084,-1.5833518771656079,-0.4444456218243866,34.870297518962275,31.790844219625892,-0.3758161757048697,0.24074837800902316,1.0958424073029214,0.4483412266032616,25.320700736014746,0.30999946594238637,-0.8252132419371421,-0.11500043869018484,-1.2387255194468239,1.0087246420664542,-0.6768629790685061,0.44686210168813645,-1.0558469741821241,62.40601288105745,33.09016262011933,0.5618625403783198,7,-0.3099994659423828,0.5400009155273473,1.8175010681152344,1.3050012588500977,1.5300006866455078,0,0.03895587291420122,-1.1304291939810995,25.059999465942386,-7.181769316132612,24.690000534057614,4.684204186116724,24.53000068664551,0.03895587291420122
7685,2003-07-29,24.5,24.920000076293945,24.43000030517578,24.920000076293945,988400.0,-0.01606424195414846,1.333331819564852,2.6250029802350228,34.27760631446094,32.59021182630553,-0.027283527366847693,0.5840583203895662,1.5066955098714772,0.8718826444742547,26.065001353926633,0.48999977111816406,-0.7870756985584464,-0.46000003814697266,-1.5707703170104779,0.6507702407165326,-1.0153851775787253,0.09538510128477995,-0.6247304161682088,32.33085186783938,3.3776543517198014,0.5553851394317525,7,0.09000015258789062,0.6550006866455114,2.137500286102295,1.705000877380371,1.6700000762939453,1,0.059591799366230935,-1.5833518771656079,24.899999618530273,-1.1304291939810995,25.059999465942386,-7.181769316132612,24.690000534057614,0.059591799366230935
7686,2003-07-30,24.40999984741211,24.559999465942386,24.170000076293945,24.51000022888184,728300.0,-0.003673475615832311,2.9000162125560447,0.23809610310580726,38.65812808001853,34.74880926937388,0.056071791672099636,0.6274704646155698,1.6096285300086635,0.9787533975047396,25.882939020844308,0.38999938964844105,-0.7908791952470366,-0.5000001907348626,-1.61549873780044,0.6154983563307148,-1.0577494642676513,0.05774908279792612,-0.504235662886348,19.5121837754352,-11.285593804407714,0.5577492735327881,7,0.31999969482421875,0.7400007247924805,2.0975003242492676,1.7950010299682617,1.6599998474121094,2,0.06063087060581185,1.333331819564852,24.5,-1.5833518771656079,24.899999618530273,-1.1304291939810995,25.059999465942386,0.06063087060581185
7687,2003-07-31,24.709999084472656,25.239999771118164,24.61000061035156,24.65999984741211,889200.0,0.012290013885122963,-7.400116985834191,-0.49999046329319785,46.318990766321654,36.903910135720835,-0.14820842104126797,0.262153213784039,1.3259924389658515,0.7047257445898794,25.205698116020592,0.8299999237060547,-0.7492070980316257,-0.15000095367431499,-1.202376981902507,0.902375074553877,-0.6761889677884128,0.3761870604397828,-0.7743501912668052,50.46721141985212,15.552164058460804,0.5261880141140968,7,0.025000572204589844,0.4400014877319336,1.7975010871887207,1.4950017929077148,1.5900001525878942,3,0.04775395989056408,2.9000162125560447,24.40999984741211,1.333331819564852,24.5,-1.5833518771656079,24.899999618530273,0.04775395989056408
7688,2003-08-01,24.60000038146973,24.71999931335449,24.26000022888184,24.71999931335449,656500.0,-0.0044515866887282485,6.6667196490450635,-2.4000152590217545,44.31138682021409,38.0178753076854,0.01336084323910569,0.31090884029959653,1.44673901424326,0.8407192359256115,24.671677301515363,0.45999908447264914,-0.6797146837795722,-0.21099967956542542,-1.2122391986119538,0.790239839481103,-0.7116194390886896,0.2896200799578388,-0.6350644737573923,40.186955870714144,1.7100937220266204,0.5006197595232643,8,0.13499927520751598,0.4899997711181605,1.9074997901916468,1.605000495910641,1.3999996185302699,4,0.0483740046993657,-7.400116985834191,24.709999084472656,2.9000162125560447,24.40999984741211,1.333331819564852,24.5,0.0483740046993657
7689,2003-08-04,24.93000030517578,25.0,24.399999618530273,24.5,1087200.0,0.013414630836942054,1.1052656235360254,-3.5833677718792853,51.71429863755283,39.87664118766781,-0.2785182079745532,-0.08819503591532651,1.123161321736049,0.5409726541689892,25.269689815820023,0.6000003814697266,-0.5150967020702097,0.16000022888183452,-0.7415309746101961,1.0615314323738652,-0.29076537286417903,0.6107658306278481,-0.9363631232470837,71.02807903199356,27.642972714251222,0.45076560174601527,8,-0.19500064849853516,0.11499977111816762,1.486250400543213,1.2750005722045898,1.1199989318847692,0,0.056157224283692075,6.6667196490450635,24.60000038146973,-7.400116985834191,24.709999084472656,2.9000162125560447,24.40999984741211,0.056157224283692075
7690,2003-08-05,24.71999931335449,25.06999969482422,24.6299991607666,24.85000038146973,1055500.0,-0.008423625722046024,-1.838700547591214,-0.30232785081884517,53.39232424257422,42.25220795784987,-0.01700447205791278,0.02627997282098704,1.330667956012892,0.7657828774187081,25.620697636759203,0.4400005340576172,-0.40198692407137315,0.011499309539789948,-0.6985868533777726,0.7215854724573525,-0.3435437719189913,0.3665423909985712,-0.698234882693761,51.401812516488434,2.9470195056115926,0.3550430814587809,8,0.06500053405762074,0.32500076293946023,1.7475013732910192,1.4850015640258825,1.3800010681152415,1,0.06917479932523696,1.1052656235360254,24.93000030517578,6.6667196490450635,24.60000038146973,-7.400116985834191,24.709999084472656,0.06917479932523696
7691,2003-08-06,24.989999771118164,25.43000030517578,24.920000076293945,25.399999618530273,1523200.0,0.010922348918424696,1.170208103369911,3.153819067460727,65.61513796989514,45.48101150602447,-0.24014597603351362,-0.3083607912720936,1.046752052274428,0.5108749909945871,25.41026929172502,0.7100009918212926,-0.32879578731824566,0.31249980926513743,-0.27551646826041676,0.9005160867906916,0.018491670502360336,0.6065079480279145,-0.9406706367000446,62.39311919950039,9.241724495731503,0.2940081387627767,8,-0.18999958038330078,0.0550003051757848,1.5475006103515625,1.215001106262207,1.110000610351566,2,0.047218900199412994,-1.838700547591214,24.71999931335449,1.1052656235360254,24.93000030517578,6.6667196490450635,24.60000038146973,0.047218900199412994
7692,2003-08-07,25.239999771118164,25.489999771118164,24.809999465942386,24.96999931335449,1115000.0,0.010004001692266229,-1.305085184107603,-0.6585379469477846,65.28661259676448,48.27164254964046,-0.45139278999382526,-0.5785735950179962,0.78626065752022,0.26855310580261005,24.790950743160373,0.6800003051757777,-0.23895988413197955,0.556499862670897,-0.05259851314881914,1.1655982384906132,0.2519506747610407,0.8610490505807533,-1.1354437898697398,79.6747891836234,23.408020481567718,0.304549187909858,8,-0.4099998474121094,-0.1949996948242152,1.0112504959106445,0.965001106262207,0.8400001525878871,3,0.03288430789352903,1.170208103369911,24.989999771118164,-1.838700547591214,24.71999931335449,1.1052656235360254,24.93000030517578,0.03288430789352903
7693,2003-08-08,25.020000457763672,25.51000022888184,25.020000457763672,25.21999931335449,1345500.0,-0.008716296170740656,-3.9000257493539174,-0.7407352463301032,58.28026367581383,50.87274990040174,-0.26559407192194584,-0.372141059132737,0.9904168238171707,0.48944069028463844,24.009368158870952,0.4899997711181676,-0.14992433927067594,0.3330005645751939,-0.28330743526287705,0.9493085644132648,0.02484656465615842,0.6411545644942294,-0.832317849123065,55.85590074919221,-0.8440461593741091,0.3081539999190363,8,-0.18000030517578125,0.02499961853027699,1.1837496757507324,1.1850004196166992,1.3899993896484375,4,0.051159023016712046,-1.305085184107603,25.239999771118164,1.170208103369911,24.989999771118164,-1.838700547591214,24.71999931335449,0.051159023016712046
7694,2003-08-11,24.790000915527344,25.020000457763672,24.59000015258789,24.95000076293945,863700.0,-0.009192627419195687,1.8666759915059192,0.8000038147190901,56.30772300586582,53.32054064389117,-0.05904830211501633,-0.16559575059568132,1.1783626717932343,0.7180420650386772,23.435380313157072,0.43000030517578125,-0.09193987395291359,0.11250095367431712,-0.49050455524859515,0.7155064625972294,-0.18900180078713902,0.41400370813577325,-0.4965328972674392,21.739211560190235,-34.065420355083255,0.30150275446145647,8,0.049999237060546875,0.2549991607666051,1.2712492942810059,1.4149999618530273,1.2099990844726562,0,0.04880996529995163,-3.9000257493539174,25.020000457763672,-1.305085184107603,25.239999771118164,1.170208103369911,24.989999771118164,0.04880996529995163
7695,2003-08-12,25.07999992370605,25.09000015258789,24.60000038146973,24.709999084472656,1499900.0,0.011698224988651251,1.5128109823790734,-2.3125074505877317,58.11209373139759,55.48209238293329,-0.28845650279717816,-0.4578015868839316,0.8341444754497651,0.42855652247572706,22.482671640805517,0.4899997711181605,-0.06562201820353053,0.3889999389648402,-0.23810357743872856,1.016103455368409,0.07544818076305759,0.7025516971666228,-0.689209328596391,53.260840269930675,1.751925365897769,0.31355175820178427,8,-0.19499969482421164,-0.1949996948242152,0.9787502288818395,1.12500095367432,1.399999618530277,1,0.038676208784101274,1.8666759915059192,24.790000915527344,-3.9000257493539174,25.020000457763672,-1.305085184107603,25.239999771118164,0.038676208784101274
7696,2003-08-13,25.239999771118164,25.38999938964844,25.1299991607666,25.1299991607666,791400.0,0.006379579262314028,-3.7272506588986634,0.29729827256465924,58.11209373139772,56.79243715683063,-0.35575035580336944,-0.5889269671145634,0.6195384475529693,0.26146332266087313,20.916420067960633,0.3099994659423899,0.00017595427553018794,0.5114997863769517,-0.15354537646183886,1.1765449492157423,0.17897720495755465,0.8440223677963488,-0.7596724053067305,70.65212658988871,17.807457396591644,0.33252258141939584,8,-0.3549995422363246,-0.39499950408935547,0.8187503814697266,0.965001106262207,1.5599994659423864,2,0.03407292464937561,1.5128109823790734,25.07999992370605,1.8666759915059192,24.790000915527344,-3.9000257493539174,25.020000457763672,0.03407292464937561
7697,2003-08-14,25.71999931335449,25.790000915527344,25.190000534057614,25.190000534057614,930500.0,0.019017414682609646,-1.264157597742859,4.818143986683313,59.428579525080465,58.47212523514912,-0.7570239230531648,-0.9839069419450546,0.07165360680219024,-0.21125439991285688,18.635241316794275,0.6000003814697301,0.11718196570401673,0.9054993629455517,0.19389733269814613,1.6171013931929572,0.5496983478218489,1.2613003780692544,-1.1572981184974225,94.16653686107806,42.233250122506206,0.3558010151237024,8,-0.62499904632568,-0.9349985122680629,0.3087506294250524,0.48500156402588246,0.3299999237060618,3,0.01477453647978666,-3.7272506588986634,25.239999771118164,1.5128109823790734,25.07999992370605,1.8666759915059192,24.790000915527344,0.01477453647978666
7698,2003-08-15,25.63999938964844,25.75,25.25,25.709999084472656,466900.0,-0.0031104170233982043,5.666598850516251,-0.13207520009212204,60.818721930015926,59.483727823200574,-0.5743892010521314,-0.8398550308455377,0.0909491672770919,-0.12787668748157088,16.3389226854132,0.5,0.2235254762888772,0.7574995040893597,0.002366483739113079,1.5126325244396064,0.3799329939142382,1.1350660142644813,-0.9545682227243475,87.49988079078653,35.367380957364595,0.37756651017512294,8,-0.44999885559082387,-0.8549985885620153,0.3662505149841273,0.56500148773193,0.6800003051757777,4,0.017160707665041963,-1.264157597742859,25.71999931335449,-3.7272506588986634,25.239999771118164,1.5128109823790734,25.07999992370605,0.017160707665041963
7699,2003-08-18,26.0,26.15999984741211,25.60000038146973,25.60000038146973,1194600.0,0.014040585761359248,-1.800000000000032,-5.714305177111956,72.18936714346668,61.57228814552196,-0.8567445660091977,-1.1401748822464945,-0.3150572649167245,-0.4792582420146623,14.631052130317478,0.5599994659423793,0.2953797517645107,1.0425001144409194,0.16009034379390386,1.924909885087935,0.6012952291174116,1.4837049997644272,-1.2041118582155832,89.74359601363997,33.656114983673206,0.44120488532350727,8,-0.625,-1.0299997329711914,-0.011250495910644531,0.2050008773803711,-0.4500007629394496,0,0.015769224900465728,5.666598850516251,25.63999938964844,-1.264157597742859,25.71999931335449,-3.7272506588986634,25.239999771118164,0.015769224900465728
7700,2003-08-19,26.07999992370605,26.13999938964844,25.79999923706055,25.899999618530273,555800.0,0.0030769201425404624,1.2666734483678874,0.4500011920940275,74.77747107987165,62.59032515774157,-0.8085705356737911,-1.1449890634141404,-0.42383466187853003,-0.5477711680177109,12.587571126249076,0.3400001525878906,0.3946231507559901,1.0374999999999979,0.06627479606128617,2.0087252039387096,0.5518873980306402,1.5231126019693555,-1.1204183772463097,92.23302229374227,30.21699426542601,0.485612601969356,8,-0.7049999237060511,-1.1099996566772425,-0.09125041961669567,0.12500095367431996,-0.7199993133544922,1,-0.0030674817461687764,-1.800000000000032,26.0,5.666598850516251,25.63999938964844,-1.264157597742859,25.71999931335449,-0.0030674817461687764
7701,2003-08-20,26.149999618530273,26.399999618530273,26.040000915527344,26.040000915527344,664000.0,0.0026840373860812505,-5.545508141006745,0.6111028694952013,72.92996319543121,63.4395863353712,-0.7785979411122348,-1.1461641045079745,-0.5259379475449464,-0.6096721668961074,10.897422815929021,0.3599987030029297,0.447952220434658,1.0264997482299805,-0.031129443950153046,2.084128940410114,0.49768515213991193,1.555314344320049,-1.0463678759562463,79.33882734225747,15.206710821284503,0.5288145960900673,8,-0.6549997329711914,-1.0599994659423828,-0.31749916076660156,0.055001258850097656,-0.5699996948242223,2,0.012619500134608552,1.2666734483678874,26.07999992370605,-1.800000000000032,26.0,5.666598850516251,25.63999938964844,0.012619500134608552
7702,2003-08-21,26.35000038146973,26.420000076293945,26.09000015258789,26.149999618530273,703500.0,0.007648212843480717,-1.0625014901175405,1.818210192297721,77.08978712096614,65.52953338483258,-0.8991410630067662,-1.2811084590217412,-0.7560577948957992,-0.7909882522650911,10.964575405212162,0.3299999237060547,0.5229765404444571,1.143500518798831,-0.025561590075373175,2.312562627673035,0.5589694643617307,1.7280315732359313,-1.0648771362618277,94.01712049062903,25.746704309433326,0.5845310544371013,8,-0.8450002670288121,-1.2500000000000036,-0.7275004386901891,-0.17249965667724965,-0.7399997711181712,3,0.017077755183156462,-5.545508141006745,26.149999618530273,1.2666734483678874,26.07999992370605,-1.800000000000032,26.0,0.017077755183156462
7703,2003-08-22,26.0,26.399999618530273,25.8799991607666,26.309999465942386,777700.0,-0.013282746732552697,1.1224518394245253,-1.5499914169638842,66.46153376652643,66.65773458046152,-0.44198849599267476,-0.9033922028435555,-0.4466673587599246,-0.42510675822758515,10.87194955913772,0.5200004577636719,0.5294405700408014,0.7465001106262221,-0.47228742924788847,1.9652876505003327,0.1371063406891686,1.3558938805632756,-0.5332964618183311,48.78045943858778,-18.350430563790397,0.6093937699370552,8,-0.48999977111816406,-0.7600002288818359,-0.7074999809265101,-0.15249919891357422,-0.75,4,0.0019230475792519908,-1.0625014901175405,26.35000038146973,-5.545508141006745,26.149999618530273,1.2666734483678874,26.07999992370605,0.0019230475792519908
7704,2003-08-25,25.8700008392334,26.04999923706055,25.79999923706055,26.04999923706055,433000.0,-0.004999967721792342,1.77780250288743,0.5806409932996621,68.13883580667063,67.77181703326964,-0.15944821960055933,-0.7346635448995329,-0.3467308778920568,-0.2865273991613648,10.777283726900489,0.25,0.5193490816259398,0.5680008888244643,-0.6686261392522574,1.804627916901186,-0.05031262521389834,1.186314402862827,-0.25076985495376647,11.290565712685495,-55.441051357538015,0.6183135140383611,8,-0.095001220703125,-0.6250009536743164,-0.6575007438659668,-0.022500038146972656,-0.1900005340576172,0,0.0173946208346607,1.1224518394245253,26.0,-1.0625014901175405,26.35000038146973,-5.545508141006745,26.149999618530273,0.0173946208346607
7705,2003-08-26,25.959999084472656,26.0,25.399999618530273,25.649999618530273,564500.0,0.003478865184370905,2.076914800487106,-1.722234584777069,66.2207462399984,68.67277842311417,-0.12459361875368558,-0.7480257638995127,-0.48248480344243916,-0.36589795700623284,9.70873634005512,0.6000003814697266,0.559434798942199,0.5849991798400893,-0.6243590235794692,1.7943573832596478,-0.019679921869691697,1.1896782815498703,0.46000099182128906,54.90188378642193,-11.867180025021447,0.6046791017097799,8,-0.154998779296875,-0.7149991989135742,-0.7674989700317383,-0.11249828338623047,-0.2199993133544922,1,-0.015793523184572722,1.77780250288743,25.8700008392334,1.1224518394245253,26.0,-1.0625014901175405,26.35000038146973,-0.015793523184572722
7706,2003-08-27,25.88999938964844,26.0,25.85000038146973,25.85000038146973,847600.0,-0.002696444425765887,-6.500166897143497,0.12902928092832663,61.56584741051579,68.91025263260698,0.05286405837390262,-0.5918053289437388,-0.45677377010018105,-0.2888429894865858,8.211966469242043,0.14999961853026988,0.6298054441537779,0.4409995079040563,-0.6988600339256799,1.5808590497337924,-0.12893026301081179,1.0109292788189244,0.50960067749023,48.039171687479545,-16.391128510360723,0.569929770914868,8,-0.054999351501468396,-0.644999504089359,-0.7774987220764196,-0.04249858856201527,0.2399997711181605,2,-0.020471177743974445,2.076914800487106,25.959999084472656,1.77780250288743,25.8700008392334,1.1224518394245253,26.0,-0.020471177743974445
7707,2003-08-28,25.88999938964844,25.90999984741211,25.479999542236328,25.85000038146973,1168400.0,0.0,9.750017881411441,1.0,66.79536992305802,69.57432463183389,0.08885900504914801,-0.52582953928923,-0.49746227856329384,-0.28842229395088737,8.157441811736158,0.43000030517578125,0.6781188678108165,0.3819994926452672,-0.7182700708152829,1.4822690561058174,-0.16813528908500786,0.9321342743755423,0.48960866851806273,48.99997711181676,-15.832712353207114,0.550134781730275,8,0.020000457763668322,-0.5949993133544957,-0.8524990081787145,-0.04249858856201527,0.3100013732910085,3,-0.011973714687159687,-6.500166897143497,25.88999938964844,2.076914800487106,25.959999084472656,1.77780250288743,25.8700008392334,-0.011973714687159687
7708,2003-08-29,25.790000915527344,25.82999992370605,25.540000915527344,25.770000457763672,628400.0,-0.003862436325938301,4.800068665598876,0.5000238424490964,70.32524233453725,69.36719965306395,0.23733068838975058,-0.3500556514021014,-0.43338321740853303,-0.18730296887900266,7.584756476707119,0.3499984741210973,0.7185756517029596,0.22250099182128835,-0.7967426569595801,1.2417446406021568,-0.28712083256914767,0.7321228162117244,0.5700149738464368,60.0002347507384,-9.858689490373209,0.5096218243904347,8,0.11999893188476562,-0.49500083923339844,-0.7275004386901855,0.05749988555908203,0.5699996948242152,4,-0.0069794609843309985,9.750017881411441,25.88999938964844,-6.500166897143497,25.88999938964844,2.076914800487106,25.959999084472656,-0.0069794609843309985
7709,2003-09-02,26.32999992370605,26.3799991607666,25.79999923706055,25.82999992370605,760300.0,0.020938308996088173,-1.07142321918792,24.99942780850658,73.06277088268877,69.1766774089325,-0.28042474122388583,-0.8219333988773094,-1.0002212538751003,-0.7161638002941082,7.487576201878551,0.5899982452392578,0.7338054036799626,0.6925000190734814,-0.3346651358717665,1.7196651740187292,0.17891744160085565,1.206082596546107,-0.9300003051757777,94.89803465148017,21.991954673363978,0.5135825774726247,9,-0.42000007629394176,-1.0349998474121058,-1.267499446868893,-0.48249912261962535,0.3400001525878942,1,-0.0410178475820534,4.800068665598876,25.790000915527344,9.750017881411441,25.88999938964844,-6.500166897143497,25.88999938964844,-0.0410178475820534
7710,2003-09-03,26.43000030517578,26.5,26.20000076293945,26.32999992370605,581900.0,0.0037979636065130773,1.499996026353255,0.20000076293946023,72.45287581845186,69.12366770037926,-0.36381555942198673,-0.829800553534227,-1.109043506177585,-0.796587353814111,7.584281543256906,0.2999992370605504,0.7563248579183401,0.7070003509521499,-0.2825895262509981,1.6965902281552978,0.21220541235057766,1.201795289553722,-1.010400695800783,93.13728790105726,19.122145245421777,0.49479493860157353,9,-0.48000049591064453,-1.0950002670288086,-1.4149999618530273,-0.5824995040893555,0.279998779296875,2,-0.02837684416723707,-1.07142321918792,26.32999992370605,4.800068665598876,25.790000915527344,9.750017881411441,25.88999938964844,-0.02837684416723707
7711,2003-09-04,26.170000076293945,26.29999923706055,25.920000076293945,26.29999923706055,612200.0,-0.009837314637901051,4.846178675704358,-1.2999866486104912,59.259288330306255,67.14250116808373,-0.11251171973409413,-0.5026353572227436,-0.8697725148242199,-0.517844442835198,7.995588973717782,0.5100002288818359,0.7000722515237143,0.38800010681152486,-0.5572949903864881,1.3332952040095378,-0.08464744178748163,0.8606476554105313,-0.7071844512939478,67.64708082292707,-3.661285141409209,0.47264754859900604,9,-0.2200002670288086,-0.8350000381469727,-1.297499656677246,-0.32249927520751953,0.6700000762939453,3,-0.016431039507917133,1.499996026353255,26.43000030517578,-1.07142321918792,26.32999992370605,4.800068665598876,25.790000915527344,-0.016431039507917133
7712,2003-09-05,26.06999969482422,26.170000076293945,25.899999618530273,26.170000076293945,666100.0,-0.0038211838432630207,4.399988555951858,0.7692386695423591,58.775527363091044,66.2885004565909,-0.06303514144908817,-0.3554914548556454,-0.7843536823402069,-0.40699714613350224,8.348686246848484,0.2700004577636719,0.6225422741680013,0.24649972915649343,-0.6710775192007716,1.1640769775137585,-0.21228889502214088,0.7052883533351277,-0.5656966948242221,55.20825882745631,-13.471516218324915,0.45878862417863275,9,-0.11999988555908203,-0.6899995803833008,-1.1299996376037598,-0.22249889373779297,1.1700000762939453,4,0.0023014755137988896,4.846178675704358,26.170000076293945,1.499996026353255,26.43000030517578,-1.07142321918792,26.32999992370605,0.0023014755137988896
7713,2003-09-08,26.29999923706055,26.459999084472656,25.989999771118164,26.10000038146973,379700.0,0.008822383771718734,-1.2380915618003172,-1.9999809265864312,56.46551228022294,64.9914645092078,-0.2749148068352625,-0.5108726031867334,-1.0333327326552144,-0.6310890703923029,8.945654449008018,0.4699993133544922,0.5566264854876977,0.41249933242798065,-0.44574530016435787,1.2707439650203192,-0.016622983868188612,0.8416216487241499,-0.7558683570605531,71.42849357769204,5.189538569843776,0.42912231629616854,9,-0.3499994277954137,-0.9199991226196325,-1.3574991226196325,-0.45249843597412465,1.1700000762939382,0,-0.0038022234609113026,4.399988555951858,26.06999969482422,4.846178675704358,26.170000076293945,1.499996026353255,26.43000030517578,-0.0038022234609113026
7714,2003-09-09,26.0,26.35000038146973,25.899999618530273,26.25,525800.0,-0.01140681542826083,-1.0000000000000158,-1.2500071525983005,48.425195372192846,63.01418107945163,0.05080695732598883,-0.12182119222007515,-0.7471636973167435,-0.31928231924389294,8.79255659835348,0.4500007629394567,0.4446502474584939,0.05200014114380025,-0.6337527122453182,0.7377529945329186,-0.29087628555075895,0.39487656783835945,-0.41763435520000414,16.66671964853945,-44.372209734046244,0.3428764266945586,9,-0.010000228881835938,-0.5500001907348633,-1.0875000953674316,-0.15249919891357422,1.739999771118164,1,0.013846177321213737,-1.2380915618003172,26.29999923706055,4.399988555951858,26.06999969482422,4.846178675704358,26.170000076293945,0.013846177321213737
7715,2003-09-10,26.04999923706055,26.18000030517578,25.84000015258789,26.01000022888184,999000.0,0.0019230475792519908,1.266659037301293,-0.15999603271484375,48.01586130216183,61.5086270674123,0.016669821624518022,-0.10058135893697084,-0.7990916796127294,-0.36257211267754386,8.720221635242114,0.3400001525878906,0.3980220014806122,0.053499412536623936,-0.4977967993727397,0.6047956244459876,-0.22214869341805965,0.3291475184913075,-0.43092821805255355,33.87087842785037,-23.82657535575113,0.27564810595468253,9,-0.059999465942386365,-0.5049991607666051,-1.1599993705749547,-0.20249843597412465,1.5900001525878906,2,0.023800416790467294,-1.0000000000000158,26.0,-1.2380915618003172,26.29999923706055,4.399988555951858,26.06999969482422,0.023800416790467294
7716,2003-09-11,26.10000038146973,26.190000534057614,26.0,26.06999969482422,775500.0,0.0019194297840148256,-1.2352993975024547,0.7500357636737334,44.72572753026014,59.05644457932365,-0.0004581934884839711,-0.08732724766508326,-0.8443550959135955,-0.4039082226842652,9.209835487582716,0.19000053405761363,0.35642776272454313,0.06050052642822479,-0.3612990443350803,0.4823000971915299,-0.15039925895342776,0.27140031180987734,-0.44569220322205183,41.935593032628596,-10.706342365434928,0.21089978538165324,9,-0.07999992370605824,-0.5550003051757848,-1.1850004196167028,-0.25249958038330433,0.8699989318847585,3,0.023371597474611816,1.266659037301293,26.04999923706055,-1.0000000000000158,26.0,-1.2380915618003172,26.29999923706055,0.023371597474611816
7717,2003-09-12,26.10000038146973,26.15999984741211,25.940000534057614,25.989999771118164,735900.0,0.0,-1.0952406902815253,3.6666030898337487,52.47526341780777,57.073113588575936,0.036278155349204866,-0.06050074495945523,-0.8491910378490246,-0.406412057772247,9.228002945406336,0.21999931335449574,0.31872173267891313,0.04150047302246307,-0.3530559993488218,0.43605694539374795,-0.15577776316317937,0.2387787092081055,-0.41186453035195925,41.935593032628596,-10.732347748866744,0.19727823618564327,9,0.04999923706054332,-0.5550003051757848,-1.1775002479553258,-0.25249958038330433,1.3999996185302699,4,0.028352481237645444,-1.2352993975024547,26.10000038146973,1.266659037301293,26.04999923706055,-1.0000000000000158,26.0,0.028352481237645444
7718,2003-09-15,26.07999992370605,26.35000038146973,26.0,26.07999992370605,620600.0,-0.0007663010525424951,-3.3750089407054817,0.0,55.49736965092437,55.12140234060211,0.11369751741579748,-0.006162343745092613,-0.8301677330464265,-0.38913697855452156,9.389310360145736,0.3500003814697301,0.30564857872796836,-0.0005000114440960601,-0.3423509761704189,0.34135095328222675,-0.17142549380725924,0.17042547091906712,-0.35938950663298996,47.05875753121777,-10.395223868111948,0.17092548236316146,9,0.09000015258789418,-0.5349998474121058,-1.1424999237060511,-0.23249912261962535,0.5400009155273473,0,0.04447852188671608,-1.0952406902815253,26.10000038146973,-1.2352993975024547,26.10000038146973,1.266659037301293,26.04999923706055,0.04447852188671608
7719,2003-09-16,26.40999984741211,26.40999984741211,26.020000457763672,26.020000457763672,670300.0,0.012653371344763631,1.0,100.0,60.465145162692465,53.789432267739954,-0.22770683070456954,-0.32029277077710816,-1.1628107775919645,-0.7178952999964778,8.956205221245506,0.3899993896484375,0.28813137796491617,0.308999919891356,-0.060574472243288824,0.6785743120260008,0.12421272382403359,0.4937871159586784,-0.658213847021969,100.0,40.478998767989076,0.18478719606732297,9,-0.26000022888183594,-0.8649997711181641,-1.4674997329711914,-0.5624990463256836,-0.11000061035155895,1,0.040136292013127184,-3.3750089407054817,26.07999992370605,-1.0952406902815253,26.10000038146973,-1.2352993975024547,26.10000038146973,0.040136292013127184
7720,2003-09-17,26.0,26.43000030517578,25.90999984741211,26.40999984741211,494200.0,-0.015524416879248326,1.3111092273131861,-1.0512833052936343,52.208849492445566,53.00605017464433,0.1283839199130128,0.08791376759348424,-0.7667203893089827,-0.30120147522068663,8.401873129777279,0.5200004577636719,0.26157699915953714,-0.09699993133544993,-0.4692533352893129,0.27525347261841304,-0.2831266333123814,0.08912677064148156,-0.21828543962546476,17.30770641528812,-41.861885288479,0.18612670197693135,9,0.14999961853027344,-0.4499998092651367,-1.057499885559082,-0.15249919891357422,0.31999969482421875,2,0.06692306811992932,1.0,26.40999984741211,-3.3750089407054817,26.07999992370605,-1.0952406902815253,26.10000038146973,0.06692306811992932
7721,2003-09-18,26.479999542236328,26.479999542236328,25.96999931335449,26.10000038146973,564700.0,0.01846152085524344,1.6842176590757556,-0.9268275663152715,59.9326711766616,53.134621709485494,-0.33862817694177494,-0.3858796447196795,-1.244377638879314,-0.7773960908769268,7.463651270105559,0.5100002288818395,0.18964957738588595,0.36649961471557546,-0.04303274303499549,0.7760319724661464,0.16173343584028999,0.5712657935908609,-0.6695535642767751,100.0,37.91049775099543,0.20476617887528617,9,-0.31999969482421875,-0.6649999618530273,-1.5949993133544922,-0.6324987411499023,-0.10999870300292969,3,0.04380664152058911,1.3111092273131861,26.0,1.0,26.40999984741211,-3.3750089407054817,26.07999992370605,0.04380664152058911
7722,2003-09-19,26.79999923706055,26.79999923706055,26.420000076293945,26.479999542236328,1077400.0,0.012084580829158087,1.3749970197648884,0.8421063198630894,65.83070150997494,54.17519829056906,-0.6081401635612949,-0.7066692965563242,-1.542471749664994,-1.090493899804283,6.68472543794546,0.3799991607666051,0.11849189214679257,0.6639993667602582,0.16098143028160905,1.1670173032389073,0.4124903985209336,0.9155083349995827,-0.9619710982193794,100.0,36.09109297046389,0.25150896823932534,9,-0.4799995422363317,-0.8049993515014684,-1.9349989891052282,-0.9524984359741246,-0.149999618530277,4,0.006343286609458376,1.6842176590757556,26.479999542236328,1.3111092273131861,26.0,1.0,26.40999984741211,0.006343286609458376
7723,2003-09-22,26.04999923706055,26.75,25.979999542236328,26.75,1348700.0,-0.027985075423541672,1.1999989100876836,-2.187504470352586,45.882342381459814,53.8926590693765,0.1147334276040759,0.04982303345581229,-0.7733491364174441,-0.33588726442021866,5.948424868035783,0.8199996948242223,0.09231603559050683,-0.0885005950927713,-0.5891640725750307,0.41216288238948806,-0.33883233383390277,0.16183114364836015,-0.15425283232621823,15.730279287465832,-42.43042979341526,0.25033173874113035,9,0.2700004577636683,-0.02499961853027699,-1.1099987030029332,-0.20249843597412465,0.9200000762939382,0,0.05566221901751822,1.3749970197648884,26.79999923706055,1.6842176590757556,26.479999542236328,1.3111092273131861,26.0,0.05566221901751822
7724,2003-09-23,26.31999969482422,26.5,25.989999771118164,26.5,1304700.0,0.010364701177401514,4.666659602424448,0.25714301284461794,48.459375073462326,53.941938377298776,-0.11745293519206257,-0.19471944629169968,-1.0216623834442657,-0.5951136448879168,5.34791351795054,0.5100002288818359,0.0810596094517706,0.15899991989135742,-0.33119427394804646,0.6491941137307613,-0.0860971770283463,0.40409701681106114,-0.3699981201503135,46.06743017813344,-7.352179387897742,0.24509709691970233,9,0.034999847412109375,-0.2200002670288086,-1.3324990272521973,-0.47249889373779297,0.8299999237060547,1,0.011398219904545703,1.1999989100876836,26.04999923706055,1.3749970197648884,26.79999923706055,1.6842176590757556,26.479999542236328,0.011398219904545703
7725,2003-09-24,25.54999923706055,26.239999771118164,25.10000038146973,26.20000076293945,1287300.0,-0.029255336880383287,2.1232879575679884,3.611113465858478,42.40195035751108,53.68374091365998,0.641639010324468,0.5723337888518039,-0.23299459518581145,0.1810532581490314,6.010831692719251,1.2199993133544886,0.04041182680816746,-0.5905005455017047,-1.1460267611741237,-0.03497432982928572,-0.8682636533379124,-0.312737437665497,1.25,26.470538736593856,-24.110495984241393,0.27776310783620894,9,0.40000057220458984,0.40000057220458984,-0.37749910354614613,0.2625007629394496,1.820001602172848,2,0.029354208312934782,4.666659602424448,26.31999969482422,1.1999989100876836,26.04999923706055,1.3749970197648884,26.79999923706055,0.029354208312934782
7726,2003-09-25,25.36000061035156,25.59000015258789,25.07999992370605,25.53000068664551,936700.0,-0.007436345690116308,2.517254987076049,0.26153796495183135,41.486817790950845,52.462802510675886,0.7997299294400975,0.7595319760171471,-0.01583543379461716,0.3795291869695774,6.720920176252543,0.5100002288818395,0.03873978180324755,-0.7539992332458532,-1.4026055306803649,-0.10539293581134146,-1.078302381963109,-0.4296960845285973,1.4059986495971764,16.27911618751899,-32.32380759740954,0.32430314871725496,9,0.5799989700317418,0.5799989700317418,-0.18750047683715465,0.45249938964844105,1.529998779296882,3,0.03785485257759835,2.1232879575679884,25.54999923706055,4.666659602424448,26.31999969482422,1.1999989100876836,26.04999923706055,0.03785485257759835
7727,2003-09-26,25.57999992370605,25.70000076293945,25.36000061035156,25.440000534057614,662300.0,0.008675051579639659,-1.2666734483679412,-0.8235254518730933,41.346157813920584,50.890445639897685,0.556760837027305,0.5429550831020329,-0.18976123587663096,0.1694523770450438,6.996285504963809,0.3400001525878906,0.03903664804376916,-0.5184999465942433,-1.2034437154304776,0.16644382224199106,-0.8609718310123604,-0.1760280621761261,1.1185593627929755,29.940118392664754,-15.12385368751038,0.3424718844181167,9,0.35999965667724965,0.35999965667724965,-0.2874999046325648,0.12000083923340199,1.4699993133544993,4,0.03088353861937354,2.517254987076049,25.36000061035156,2.1232879575679884,25.54999923706055,4.666659602424448,26.31999969482422,0.03088353861937354
7728,2003-09-29,25.61000061035156,25.79999923706055,25.40999984741211,25.57999992370605,646800.0,0.0011728180897179197,-1.108100027321478,0.21429155313351497,44.98715358816951,49.17066879828403,0.5063250609538166,0.5257323702520083,-0.1814165046986922,0.1526831179030772,7.201838025960251,0.38999938964844105,0.044781703803185025,-0.47949924468994354,-1.185904936552081,0.226906447172194,-0.8327020906210123,-0.12629639875887477,1.0238163016357475,37.323990011940985,-10.863928489472627,0.35320284593106904,9,0.32999897003174183,0.32999897003174183,-0.3075003623962367,-0.07000064849852805,1.7399997711181712,0,0.04060909736012852,-1.2666734483679412,25.57999992370605,2.517254987076049,25.36000061035156,2.1232879575679884,25.54999923706055,0.04060909736012852
7729,2003-09-30,25.25,25.51000022888184,25.01000022888184,25.5,874000.0,-0.014057032478400178,2.7036974243771894,-8.333142602835526,40.476201288822466,47.86704122010368,0.7649144127261209,0.8439429347266554,0.20644456387430665,0.527947885017209,7.678508830014364,0.6000003814697195,0.01818611179692553,-0.7854998588562019,-1.5747556694217053,0.0037559517093015415,-1.1801277641389554,-0.3908719535734484,1.3216642324560546,19.51218377543497,-29.227368060243833,0.39462790528275227,9,0.654999732971195,0.654999732971195,0.125,0.2899999618530309,1.8799991607666016,1,0.06811878468730659,-1.108100027321478,25.61000061035156,-1.2666734483679412,25.57999992370605,2.517254987076049,25.36000061035156,0.06811878468730659
7730,2003-10-01,25.68000030517578,25.68000030517578,25.149999618530273,25.25,659500.0,0.017029715056466666,1.4651177232483454,-1.720001220703125,45.41484625228889,46.253949561840045,0.31821196981997346,0.37405137924768184,-0.1862556420828625,0.11131649718614156,7.826024643989485,0.5300006866455078,-0.005967358381077759,-0.3179995536804192,-1.0995657032800388,0.46356659591920035,-0.708782628480229,0.07278352111939057,0.7979640870658216,84.81024271645371,33.755545590413135,0.39078307479981017,10,0.2249994277954137,0.2249994277954137,-0.17000055313110352,-0.14000034332275035,1.2700004577636683,2,0.057242963235409894,2.7036974243771894,25.25,-1.108100027321478,25.61000061035156,-1.2666734483679412,25.57999992370605,0.057242963235409894
7731,2003-10-02,25.739999771118164,25.79999923706055,25.489999771118164,25.68000030517578,500700.0,0.0023364277737289996,2.4444691695541096,0.13953354269796492,46.12068256781773,44.06394745715591,0.15891640864257184,0.29532720830141557,-0.21232449988250224,0.06093928177937258,8.444046017240487,0.30999946594238637,-0.07233904910113154,-0.23650007247924876,-1.0217927469578783,0.5487926019993807,-0.6291464097185653,0.15614626476006777,0.649886771321853,92.40512135822662,38.53642563846441,0.3926463372393155,10,0.1400003433227539,0.1649999618530309,-0.21499967575073242,-0.19999980926513317,1.3899993896484375,3,0.06332560538497733,1.4651177232483454,25.68000030517578,2.7036974243771894,25.25,-1.108100027321478,25.61000061035156,0.06332560538497733
7732,2003-10-03,26.1299991607666,26.38999938964844,26.0,26.040000915527344,673600.0,0.015151491574061371,-3.588226054370673,1.4999841052865817,50.49899454901662,44.57690880910667,-0.37561733891056903,-0.09480753005140485,-0.5683199412262603,-0.3153957996138601,8.832580258974291,0.649999618530277,-0.08070495942768474,0.1504993438720703,-0.6367532536162948,0.9377519413604354,-0.243126954872114,0.5441256426162546,-1.119998931884762,81.15939224648461,25.337518638446056,0.39362629874418326,10,-0.3749990463256836,-0.2249994277954066,-0.5899991989135742,-0.5949983596801758,0.5900001525878871,4,0.029085352211681625,2.4444691695541096,25.739999771118164,1.4651177232483454,25.68000030517578,2.7036974243771894,25.25,0.029085352211681625
7733,2003-10-06,26.20000076293945,26.309999465942386,26.020000457763672,26.040000915527344,381200.0,0.0026789745281718957,-1.8999790192451098,1.7778107449400897,47.78948332134042,44.50247639220424,-0.47170880991078334,-0.18201699243144986,-0.6147310789817233,-0.37190583778434316,8.699943836125898,0.2899990081787145,-0.15622595484833823,0.22550086975097372,-0.5544171289530055,1.005418868454953,-0.1644581296010159,0.6154598691029634,-1.1624005508422783,86.23197519892362,34.51128327631824,0.38995899935198886,10,-0.5000009536743093,-0.2950010299682546,-0.5975008010864222,-0.6649999618530238,0.3299999237060618,0,0.032442688907224904,-3.588226054370673,26.1299991607666,2.4444691695541096,25.739999771118164,1.4651177232483454,25.68000030517578,0.032442688907224904
7734,2003-10-07,26.36000061035156,26.36000061035156,25.979999542236328,26.07999992370605,451600.0,0.006106864227211517,1.71428668742036,1.7500059604702007,54.00000678168399,45.79114932822345,-0.69893868690313,-0.3306144164921143,-0.7436368030407756,-0.5214982231868319,8.785713127975772,0.3800010681152308,-0.2862411406305334,0.36750068664550284,-0.43128430225618075,1.1662856755471864,-0.03189180780533718,0.7668931810963429,-1.2953524147033626,97.58074315853858,39.792427002924605,0.3993924944508411,10,-0.6600008010864187,-0.455000877380364,-0.7575006484985316,-0.8249998092651332,-0.09000015258788707,1,0.03755689484807512,-1.8999790192451098,26.20000076293945,-3.588226054370673,26.1299991607666,2.4444691695541096,25.739999771118164,0.03755689484807512
7735,2003-10-08,26.670000076293945,27.25,26.540000915527344,27.21999931335449,1111000.0,0.01176022225965534,1.3278635215248769,-1.9642781724920002,52.19400158666742,46.98083641663641,-0.9312940296828494,-0.6237641041847937,-1.0054036751443647,-0.8151901495577363,9.531001103609391,0.889999389648441,-0.2777582073275724,0.6465001106262207,-0.20786985256764368,1.500870073820085,0.21931512902928674,1.0736850922231547,-1.5788448567657447,67.0454631659599,13.993668938025536,0.4271849815969328,10,-0.5399999618530273,-0.5399999618530273,-1.067500114440918,-1.1349992752075195,-0.12000083923339488,2,0.017247809642172873,1.71428668742036,26.36000061035156,-1.8999790192451098,26.20000076293945,-3.588226054370673,26.1299991607666,0.017247809642172873
7736,2003-10-09,26.709999084472656,27.0,26.5,26.899999618530273,818600.0,0.0014997753304943906,1.564094036865503,0.34545599567204877,48.8888867957761,47.81891741462035,-0.8489314770602903,-0.6489946742615125,-0.9928094280964039,-0.8370464226997392,10.265068476319655,0.5,-0.29994168841206204,0.6559991836547852,-0.2517541989397607,1.563752566249331,0.202122492357514,1.1098758749520563,-1.532490073725583,57.480258197841536,9.938842202212882,0.4538766912972721,10,-0.5799989700317383,-0.5799989700317383,-1.0674991607666016,-1.2699985504150355,-0.5699996948242152,3,0.008985461875448575,1.3278635215248769,26.670000076293945,1.71428668742036,26.36000061035156,-1.8999790192451098,26.20000076293945,0.008985461875448575
7737,2003-10-10,26.84000015258789,26.940000534057614,26.60000038146973,26.82999992370605,476600.0,0.004867131133329261,2.238081397989161,-0.05263263564726058,61.516047306690474,49.65546116112268,-0.8732356168356077,-0.7596625845615002,-1.0772936099579375,-0.948124292421582,11.177334946296,0.3400001525878835,-0.2273682134118289,0.7490002632141106,-0.22458533280178727,1.7225858592300085,0.2622074652061599,1.2357930612220613,-1.579591502270702,67.71655908423268,15.484056833302802,0.48679279800794945,10,-0.7100000381469727,-0.7100000381469727,-1.197500228881836,-1.6849994659423793,-1.0799999237060511,4,0.010804731986961302,1.564094036865503,26.709999084472656,1.3278635215248769,26.670000076293945,1.71428668742036,26.36000061035156,0.010804731986961302
7738,2003-10-13,27.239999771118164,27.35000038146973,26.959999084472656,26.96999931335449,510000.0,0.014903115359770513,-1.6896556260030235,26.999427808497344,62.92135132456275,52.149366720649375,-1.1373041580660121,-1.1260344418481836,-1.4226437226184814,-1.3289978356618022,11.941115363529601,0.5100002288818395,-0.11603345768615725,1.09099988937378,-0.009734514497207414,2.1917342932447674,0.5406326874382863,1.6413670913092737,-1.900007466813662,91.97076328704163,37.34908870131064,0.5503672019354942,10,-0.9899997711181641,-1.0599994659423793,-1.5749998092651367,-2.089999198913574,-1.8299999237060547,0,-0.01908959112088604,2.238081397989161,26.84000015258789,1.564094036865503,26.709999084472656,1.3278635215248769,26.670000076293945,-0.01908959112088604
7739,2003-10-14,27.46999931335449,27.60000038146973,27.149999618530273,27.28000068664551,806500.0,0.008443448758035155,-1.0000000000000158,0.7036974243772515,81.78809599147112,56.19083891389185,-1.1390649931645314,-1.341319926145534,-1.6048329012871072,-1.542491157118846,12.735228856103816,0.4500007629394567,-0.0037124159150430103,1.2679994583129854,0.021875729117400766,2.51412318750857,0.6449375937151913,1.8910613229107796,-2.009406524420072,88.18172517889997,28.75988848238402,0.6230618645977927,10,-0.9249992370605433,-1.1649990081787038,-1.8049993515014613,-2.319998741149899,-1.590000152587887,1,-0.03421909902458564,-1.6896556260030235,27.239999771118164,2.238081397989161,26.84000015258789,1.564094036865503,26.709999084472656,-0.03421909902458564
7740,2003-10-15,27.739999771118164,27.79999923706055,27.559999465942386,27.60000038146973,817100.0,0.009828921169008353,-1.1818039950063126,0.7368442186841295,88.38707851445872,60.88710513018529,-1.2137650117120735,-1.5539521181410336,-1.8161298250424984,-1.7975210444695406,13.940331938923588,0.3299999237060618,0.10404544479546374,1.4509999275207512,0.033130844747827126,2.8688690102936754,0.7420653861342892,2.1599344689072133,-2.1082543747809233,95.38465375733203,29.245400138354256,0.7089345413864618,10,-0.8500003814697266,-1.335000038146969,-2.0199999809265137,-2.59999942779541,-2.3400001525878906,2,-0.05299204489846465,-1.0000000000000158,27.46999931335449,-1.6896556260030235,27.239999771118164,2.238081397989161,26.84000015258789,-0.05299204489846465
7741,2003-10-16,27.63999938964844,27.78000068664551,27.46999931335449,27.65999984741211,672000.0,-0.0036049164489841967,1.3846063558202895,-0.14286103542232156,84.56373261545394,64.6720760264561,-0.9117911794596161,-1.436227747504116,-1.6660818364846683,-1.6901648348460832,15.016305269969896,0.31000137329102273,0.27663011045899566,1.2929995536804242,-0.2473773244480455,2.833376431808894,0.5228111146161893,2.063187992744659,-1.7914286092388707,86.66666666666667,15.28965122027789,0.7701884390642354,10,-0.7500000000000036,-1.234999656677246,-1.8724994659423864,-2.499999046325687,-2.139999389648441,3,-0.03943560697024151,-1.1818039950063126,27.739999771118164,-1.0000000000000158,27.46999931335449,-1.6896556260030235,27.239999771118164,-0.03943560697024151
7742,2003-10-17,26.96999931335449,27.63999938964844,26.96999931335449,27.63999938964844,858300.0,-0.02424023484403104,1.0,33.49923707801508,68.78450811755799,67.00485655936917,-0.12304605549972791,-0.7935230161474571,-0.9608472195597209,-1.0162310977093512,15.05127074455742,0.6700000762939524,0.3920808636265889,0.6144994735717724,-0.9382291462139172,2.167228093357462,-0.1618648363210724,1.3908637834646171,-0.9262856872798189,1.1905032220557843,-71.41672099874948,0.7763643098928451,10,-0.07999992370605113,-0.5649995803832937,-1.18749904632568,-1.8299989700317347,-1.5999984741210902,4,-0.030774933067761134,1.3846063558202895,27.63999938964844,-1.1818039950063126,27.739999771118164,-1.0000000000000158,27.46999931335449,-0.030774933067761134
7743,2003-10-20,27.5,27.520000457763672,26.96999931335449,27.20000076293945,693600.0,0.019651490550208317,2.2352993975025175,-0.4477600043271193,79.68337013827514,69.8585635989904,-0.502044568321999,-1.2746768045155932,-1.4416359308836633,-1.540453630752662,16.18684411901043,0.5500011444091832,0.5249285063204248,1.072000122070314,-0.5543302114157314,2.698330455556359,0.2588349553272913,1.8851652888133366,-1.2806578128267425,63.85551028474637,-14.828917321678318,0.813165166743022,10,-0.35000038146972656,-1.095000267028805,-1.6525001525878906,-2.359999656677246,-1.7000007629394496,0,-0.06327271894975128,1.0,26.96999931335449,1.3846063558202895,27.63999938964844,-1.1818039950063126,27.739999771118164,-0.06327271894975128
7744,2003-10-21,26.6200008392334,27.70000076293945,26.440000534057614,27.70000076293945,1891900.0,-0.0319999694824219,1.33333392202124,-3.600008900982868,61.08491255660753,70.84644259565042,0.4679210547663253,-0.39110192929096144,-0.5142211105082382,-0.671231143733479,17.000756481210388,1.260000228881836,0.5925532147835746,0.17700090408325053,-1.4506686909246937,1.8046704990911948,-0.6368338934207216,0.9908357015872227,-0.24259294707141166,13.235329179236437,-62.00259853314228,0.8138347975039724,10,0.4999990463256836,-0.21500110626220348,-0.7625007629394531,-1.4800004959106445,-0.35000038146972656,1,-0.045454581280025774,2.2352993975025175,27.5,1.0,26.96999931335449,1.3846063558202895,27.63999938964844,-0.045454581280025774
7745,2003-10-22,26.29999923706055,26.6299991607666,26.209999084472656,26.399999618530273,1113100.0,-0.012021096622251815,-1.999993188057302,0.09259295234630091,56.2222136509308,71.6612566906676,0.8156979326344107,-0.012681452778423363,-0.15889365226054508,-0.37124146738452524,16.392915130965488,0.4200000762939453,0.670245988656287,-0.18050069808959535,-1.755241340247526,1.3942399440683353,-0.9678710191685624,0.6068696229893717,1.5,5.7324879454476685,-64.55241105841512,0.7873703210789654,10,0.7049999237060511,0.10500049591064453,-0.45249938964844105,-1.1599988937377965,-0.07999992370606179,2,-0.01596958511322344,1.33333392202124,26.6200008392334,2.2352993975025175,27.5,1.0,26.96999931335449,-0.01596958511322344
7746,2003-10-23,26.31999969482422,26.35000038146973,26.04999923706055,26.10000038146973,972300.0,0.0007604737012876228,1.1428600622611018,-2.1999847412691875,52.300246939123305,70.63727887204902,0.82088288230619,0.045246209587745057,-0.1477655667125397,-0.41189956207823997,15.819102478973669,0.3000011444091797,0.7066639210295378,-0.20850019454956126,-1.6955141651040435,1.278513776004921,-0.9520071798268006,0.5350067907276781,1.448199539184575,16.36364897419403,-50.375091114318934,0.7435069852772411,10,0.6049995422363317,0.08500003814697621,-0.4699997901916504,-1.1799993515014648,0.8400001525878906,3,-0.0349544105988292,-1.999993188057302,26.29999923706055,1.33333392202124,26.6200008392334,2.2352993975025175,27.5,-0.0349544105988292
7747,2003-10-24,26.3700008392334,26.45000076293945,26.06999969482422,26.18000030517578,890700.0,0.0018997395512512227,1.1714323082708233,0.8636414866962158,52.06812618194057,69.43136496731323,0.7791355900936061,0.060570001593525546,-0.18088953438338962,-0.49125925968238704,15.41493482154363,0.3800010681152308,0.7347511830093261,-0.19799909591674947,-1.619452377275909,1.2234541854424101,-0.908725736596331,0.5127275447628321,1.3294703948974664,19.394018560218854,-43.025054909286325,0.7107266406795805,10,0.554998397827152,0.03499889373779652,-0.38250112533569336,-1.2300004959106445,0.6599998474121129,4,-0.032992067180331985,1.1428600622611018,26.31999969482422,-1.999993188057302,26.29999923706055,1.33333392202124,26.6200008392334,-0.032992067180331985
7748,2003-10-27,26.649999618530273,27.0,26.5,26.520000457763672,642300.0,0.010618080029800137,-4.882350301248752,0.6842041861165488,53.42788308272529,66.2802301996748,0.45443243574110426,-0.14495149939288154,-0.43783052461107275,-0.7945761566713614,15.473742150175369,0.6299991607666016,0.7867053815639444,0.029999732971191406,-1.3180902329920485,1.3780896989344313,-0.6440452500104286,0.7040447159528114,0.9834927357177783,36.363625854838126,-20.715139719059458,0.6740449829816193,10,0.274999618530277,-0.24499988555907848,-0.49249982833862305,-1.3599996566772425,0.6800003051757777,0,-0.04802997364423478,1.1714323082708233,26.3700008392334,1.1428600622611018,26.31999969482422,-1.999993188057302,26.29999923706055,-0.04802997364423478
7749,2003-10-28,26.96999931335449,26.96999931335449,26.54999923706055,26.79999923706055,747200.0,0.012007493411058556,3.941175150624499,1.3077013366198083,53.537725451668045,62.40807985936473,0.06263586202829075,-0.347292050286665,-0.7421842755650552,-1.1304418806254617,14.839851969532504,0.4200000762939382,0.7846142776240477,0.263999462127682,-0.9263190422363472,1.4543179664917112,-0.3311597900543326,0.8591587143096966,0.6001533162060646,96.84203552082585,39.329331445815995,0.5951592521820147,10,-0.05499935150145774,-0.5649995803832937,-0.7974996566772425,-1.6799993515014577,0.8299999237060618,1,-0.0433815389722535,-4.882350301248752,26.649999618530273,1.1714323082708233,26.3700008392334,1.1428600622611018,26.31999969482422,-0.0433815389722535
7750,2003-10-29,27.149999618530273,27.28000068664551,26.63999938964844,26.95000076293945,674500.0,0.0066740937989810956,1.7826083350955109,1.1764633284341375,55.022833734616576,59.12575776149391,-0.2345194714448411,-0.43375594680560425,-0.9067034633570863,-1.3168801748689773,14.759569962889362,0.6400012969970703,0.7483182786799603,0.3704998016357415,-0.7313161156958188,1.4723157189673017,-0.18040815703003688,0.9214077603015198,0.359346875330278,89.43081992634202,30.59567676414268,0.5509079586657798,10,-0.27499961853027344,-0.7449998855590785,-0.9225001335144043,-1.8599996566772425,0.0699996948242152,2,-0.032412492564677264,3.941175150624499,26.96999931335449,-4.882350301248752,26.649999618530273,1.1714323082708233,26.3700008392334,-0.032412492564677264
7751,2003-10-30,27.3700008392334,27.420000076293945,27.059999465942386,27.21999931335449,627300.0,0.008103175830358689,1.8800048828124716,0.7500119209971721,55.92841516507516,57.69730298899582,-0.555236742940636,-0.5537725342362236,-1.110604590805103,-1.5438618441156144,15.036132887832881,0.36000061035155895,0.6336697090880286,0.5090009689331048,-0.5068500290111757,1.5248519668773852,0.0010754699609627494,1.0169264679052468,0.08097176435515152,96.29635385686977,36.99075798391463,0.5079254989721406,10,-0.49500083923339844,-0.9650011062622035,-1.4200010299682582,-2.0800008773803675,0.3099994659423828,3,-0.0420168611843974,1.7826083350955109,27.149999618530273,3.941175150624499,26.96999931335449,-4.882350301248752,26.649999618530273,-0.0420168611843974
7752,2003-10-31,26.88999938964844,27.309999465942386,26.82999992370605,27.28000068664551,802400.0,-0.0175375021873182,1.1333367241840022,-2.599982198260454,46.153846153846196,53.971800324059274,-0.0980921079069077,-0.014666372708500575,-0.6261963665161474,-1.0735432198375356,16.021594570854223,0.5400009155273473,0.4489588936551634,-0.009000492095943002,-0.9648001688620518,0.9467991846701658,-0.48690033047899917,0.46889934628711316,0.5300006866455043,42.3912344898365,-12.254408088267489,0.4778998383830548,10,-0.014999389648441053,-0.4849996566772461,-0.9499998092651403,-1.5999994277954102,0.5400009155273402,4,0.010040924651995686,1.8800048828124716,27.3700008392334,1.7826083350955109,27.149999618530273,3.941175150624499,26.96999931335449,0.010040924651995686
7753,2003-11-03,27.04999923706055,27.149999618530273,26.78000068664551,26.79999923706055,781900.0,0.005950161808992105,-1.5517422817379163,-0.6410235092163757,45.31250465660749,52.219310557392596,-0.36725857568629294,-0.11354280541756978,-0.7685560841876935,-1.2452678948470286,17.02326989730411,0.3699989318847621,0.283182253775923,0.10849943161010955,-0.79032471510601,1.007323578326229,-0.34091264174794844,0.5579115049681675,0.3700008392333949,57.471208929014054,6.775697708138189,0.44941207335805916,11,-0.31499958038330433,-0.6449995040893555,-1.1099996566772496,-1.7599992752075195,0.20000076293944957,0,-0.0007393179659553883,1.1333367241840022,26.88999938964844,1.8800048828124716,27.3700008392334,1.7826083350955109,27.149999618530273,-0.0007393179659553883
7754,2003-11-04,27.35000038146973,27.40999984741211,26.90999984741211,27.04999923706055,754700.0,0.011090615632926015,1.3809519484471409,1.2000045776367188,45.6762874163369,51.04754097577106,-0.6177864186679649,-0.35370758157942106,-1.0428764553977352,-1.5489815542016707,18.12926654469109,0.5,0.21105952181032706,0.35900058746338104,-0.51364565439453,1.231646829321292,-0.07732253346557272,0.7953237083923348,-1.3000011444091797,91.02568805096082,44.0835403295673,0.43632312092895525,11,-0.615000724792484,-0.9450006484985352,-1.4100008010864293,-2.060000419616699,0.26000022888182883,1,-0.0007312781530061097,-1.5517422817379163,27.04999923706055,1.1333367241840022,26.88999938964844,1.8800048828124716,27.3700008392334,-0.0007312781530061097
7755,2003-11-05,27.1299991607666,27.290000915527344,26.8799991607666,27.25,473100.0,-0.00804392020601885,3.0999628071982377,-0.4000012715609046,44.49244621016971,50.18000756144288,-0.2991243769350689,-0.10274521048523155,-0.8021227693185509,-1.3419934093559966,17.76437520285449,0.47000122070312855,0.03190034078590287,0.11599941253662038,-0.7451967566421622,0.977195581715403,-0.3145986720527709,0.5465974971260117,-1.0527999114990187,54.687313735307185,12.242532883750656,0.43059808458939075,11,-0.38499927520751953,-0.6549997329711914,-1.2249994277954066,-1.6999998092651332,0.7100009918212891,2,0.024695912164378386,1.3809519484471409,27.35000038146973,-1.5517422817379163,27.04999923706055,1.1333367241840022,26.88999938964844,0.024695912164378386
7756,2003-11-06,26.95000076293945,27.20000076293945,26.540000915527344,27.15999984741211,842300.0,-0.006634662860124707,3.5517087158981164,1.749980131924054,49.75847191156179,49.923379309178564,-0.022755301455870125,0.10135177671498852,-0.6007789877050946,-1.174590159641646,17.20858367156589,0.6599998474121058,-0.010378897426271294,-0.07599906921387145,-0.9259747871158233,0.7739766486880804,-0.5009869281648456,0.3489887897371027,-0.8461455017089747,47.12647710082611,-0.514522209108911,0.4249878589509759,11,0.009999275207523084,-0.3050012588500941,-1.0450010299682546,-1.5150012969970668,0.3199996948242223,3,0.01001849880413852,3.0999628071982377,27.1299991607666,1.3809519484471409,27.35000038146973,-1.5517422817379163,27.04999923706055,0.01001849880413852
7757,2003-11-07,27.1299991607666,27.239999771118164,26.95000076293945,27.10000038146973,479500.0,0.006678975611558391,1.319992065429716,-0.14285195277018956,45.11872607323509,49.000139641457444,-0.09343657935575678,-0.058822524490601324,-0.7569003090630773,-1.3640295010350059,16.648522806906474,0.2899990081787145,0.0014631519184185038,0.08949937820434428,-0.7570035124146877,0.9360022688233762,-0.3337520671051699,0.5127508235138585,-1.0000210078124923,67.8159735163221,21.307867629356608,0.42325144530951536,11,-0.14999866485595703,-0.23999977111816406,-1.2374992370605469,-1.6949996948242188,0.2600002288818395,4,0.02027280359096184,3.5517087158981164,26.95000076293945,3.0999628071982377,27.1299991607666,1.3809519484471409,27.35000038146973,0.02027280359096184
7758,2003-11-10,26.71999931335449,27.10000038146973,26.540000915527344,27.0,444400.0,-0.015112416516585236,1.3333240615276825,-9.333736012208751,51.505999524312294,48.77439231619569,0.3660287755696352,0.3269875615940343,-0.3240715827187195,-0.9625974555557839,15.310838886367828,0.5899982452392578,0.029612987538769175,-0.29450044631958505,-1.1471241634977858,0.5581232708586157,-0.7208123049086872,0.1318114122695171,-0.5644207265112193,20.689496415495174,-28.786991364614483,0.4263118585891008,11,0.2600011825561559,0.17000007629394887,-0.889999389648434,-1.2849998474121058,0.1100006103515625,0,0.02657189408932492,1.319992065429716,27.1299991607666,3.5517087158981164,26.95000076293945,3.0999628071982377,27.1299991607666,0.02657189408932492
7759,2003-11-11,26.53000068664551,26.57999992370605,26.35000038146973,26.57999992370605,386100.0,-0.0071107272302217694,8.200122072176196,0.17856826588371974,53.605037791206954,48.61685943359461,0.5442876106965926,0.46689081045356673,-0.13038964110903706,-0.7806020798923932,13.692874971898982,0.3699989318847585,0.055135486929888344,-0.4374991416931131,-1.2880313406754205,0.41303305728919426,-0.8627652411842668,-0.012233042201959421,-0.3493336745908664,19.148957756310043,-34.379477010076684,0.4252660994911532,11,0.3549995422363246,0.35999870300292613,-0.7275009155273438,-1.0450010299682653,0.629999160766598,1,0.02713906124084331,1.3333240615276825,26.71999931335449,1.319992065429716,27.1299991607666,3.5517087158981164,26.95000076293945,0.02713906124084331
7760,2003-11-12,26.270000457763672,26.35000038146973,26.10000038146973,26.28000068664551,871900.0,-0.009800234532700847,2.3333418104597685,0.20000762951104784,49.27114821265323,47.87716310554773,0.7446394351510435,0.6441411915747466,0.12712481486440907,-0.5215759663600501,11.889481729964217,0.43000030517578125,0.04831804037326748,-0.6239994049072273,-1.4470717191116904,0.19907290929723587,-1.035535562009457,-0.21246324780499748,1.1399993896484375,14.912295378190363,-41.527844554154385,0.41153615710223135,11,0.4849996566772461,0.6549987792968786,-0.46750068664550426,-0.7850008010864258,0.5699996948242188,2,0.05100876015370881,8.200122072176196,26.53000068664551,1.3333240615276825,26.71999931335449,1.319992065429716,27.1299991607666,0.05100876015370881
7761,2003-11-13,26.54999923706055,26.54999923706055,26.07999992370605,26.10000038146973,785400.0,0.010658499216513295,1.088891149456012,-44.998855616997176,52.458995889817764,48.57773529843346,0.37558823771247773,0.2933347953056398,-0.14377551145027567,-0.805241708639965,10.071161411951588,0.4699993133544993,0.022982056162501152,-0.28950061798095206,-1.0462657950734915,0.4672645591115874,-0.6678832065272218,0.08888197056531766,0.8338006210327116,40.517187515415486,-19.757699535077542,0.3783825885462703,11,0.1950006484985316,0.375,-0.41999912261963246,-0.8399991989135778,0.850000381469723,3,0.048587606500818836,2.3333418104597685,26.270000457763672,8.200122072176196,26.53000068664551,1.3333240615276825,26.71999931335449,0.048587606500818836
7762,2003-11-14,26.13999938964844,26.440000534057614,26.020000457763672,26.35000038146973,638500.0,-0.015442555901839738,1.1538393822167832,-0.46667005751730395,43.27176302973609,48.35098622878108,0.7465167311887839,0.6724413054700911,0.27396994969425137,-0.39749806901577145,9.372236315240512,0.5299987792968786,-0.03811161775958638,-0.6580004692077601,-1.4733944755864812,0.15739353717096094,-1.0656974723971189,-0.25030346601840137,1.1916484710693318,11.111012996462867,-50.03263518573235,0.40769700318936025,11,0.5750007629394496,0.7700004577636683,-0.009999275207523084,-0.4299993515014684,1.210000991821289,4,0.043228810042081234,1.088891149456012,26.54999923706055,2.3333418104597685,26.270000457763672,8.200122072176196,26.53000068664551,0.043228810042081234
7763,2003-11-17,25.76000022888184,26.09000015258789,25.3700008392334,26.07999992370605,914500.0,-0.014537076114740977,3.2352881778096916,1.5238008737431656,34.28571994760502,47.085367621144215,1.0329073175819623,0.9648696352578909,0.6500440914255989,-0.02534078469943779,9.006442794647729,0.7699985504150426,-0.1382560777865791,-0.9509996414184521,-1.8205281470821966,-0.08147113575470755,-1.3857638942503243,-0.5162353885865798,1.4929487876586869,32.23137890376275,-23.388862368061098,0.43476425283187303,11,0.5700006484985316,0.8249998092651332,0.3699998855590785,-0.050000190734866834,1.1999988555908168,0,0.06327636437437079,1.1538393822167832,26.13999938964844,1.088891149456012,26.54999923706055,2.3333418104597685,26.270000457763672,0.06327636437437079
7764,2003-11-18,25.40999984741211,25.95000076293945,25.29999923706055,25.90999984741211,662200.0,-0.013586971209624155,1.2413774959880064,1.562501490117575,28.358203998126882,45.29267404202834,1.2055559075292273,1.2854790352987209,1.0016428451924426,0.3191736855037455,9.753946673380602,0.6500015258788991,-0.16394510487168645,-1.2404999732971191,-2.287047608057616,-0.1939523385366222,-1.7637737906773694,-0.7172261559168689,1.6923133149438456,8.800048828124716,-40.785958422696005,0.523273817380249,11,0.8599996566772461,1.139999389648441,0.8050003051757812,0.3950004577636754,1.8299999237060547,1,0.055883513767063686,3.2352881778096916,25.76000022888184,1.1538393822167832,26.13999938964844,1.088891149456012,26.54999923706055,0.055883513767063686
7765,2003-11-19,25.8799991607666,25.8799991607666,25.3799991607666,25.5,860800.0,0.018496627948715316,1.6315847592468968,-0.7599983215332031,32.55265983772789,43.38091714493569,0.6030102966051736,0.8246829674481049,0.537124420734564,-0.1478860572626104,10.886593765630218,0.5,-0.19119990041095747,-0.7495006561279283,-1.841528694691032,0.34252738243517555,-1.295514675409482,-0.20348663684637458,1.0420826090598112,46.39999389648409,2.6100663840262968,0.5460140192815521,11,0.3900003433227539,0.6700000762939489,0.5450010299682617,0.05000114440918324,1.4500007629394496,2,0.049459069866816474,1.2413774959880064,25.40999984741211,3.2352881778096916,25.76000022888184,1.1538393822167832,26.13999938964844,0.049459069866816474
7766,2003-11-20,25.399999618530273,25.76000022888184,25.309999465942386,25.6299991607666,753800.0,-0.018547123562662082,-1.1951264898259575,-0.605263289982884,32.552674378558734,41.984689178860535,0.9387385488810764,1.2988153988066031,1.0155282863572133,0.33532549152593916,11.833890194359364,0.5699996948242152,-0.26258020062905274,-1.1835001945495591,-2.4007494905561124,0.03374910145699417,-1.792124842552834,-0.5748755465462843,1.3598738980195542,8.771953306819844,-33.74103447357219,0.6086246480032763,11,0.8000001907348668,1.1400003433227575,1.247499942779541,0.6999998092651367,1.899999618530277,3,0.05669293526315977,1.6315847592468968,25.8799991607666,1.2413774959880064,25.40999984741211,3.2352881778096916,25.76000022888184,0.05669293526315977
7767,2003-11-21,25.5,25.59000015258789,25.31999969482422,25.5,530800.0,0.003937022951637115,2.0,-0.0,31.59143730886855,39.771960043811234,0.6517453993143931,1.1913773805781673,0.9150613420483253,0.23436109043841213,13.023621184410384,0.2700004577636719,-0.31777779238624504,-1.0399997711181648,-2.348160411590314,0.2681608693539843,-1.6940800913542375,-0.385919450882092,1.1138860886008999,25.31652293161526,-14.672143542202235,0.6540803202360745,11,0.4399995803833008,1.0,1.1474995613098145,0.6949996948242188,1.8700008392333984,4,0.07450978896197147,-1.1951264898259575,25.399999618530273,1.6315847592468968,25.8799991607666,1.2413774959880064,25.40999984741211,0.07450978896197147
7768,2003-11-24,25.3700008392334,25.86000061035156,25.29999923706055,25.46999931335449,1267800.0,-0.005098006304572578,-3.6666454740523715,-100.0,25.495014446773624,36.64862411665197,0.6371074386895117,1.2865263166562926,1.0437184920340314,0.3647062218254291,13.34191003819173,0.5600013732910085,-0.40263734696233655,-1.1059989929199219,-2.513009854473271,0.3010118686334273,-1.8095044236965947,-0.40249356214324905,1.1124965642134654,10.769451976008117,-21.82304299247654,0.7035054307766738,11,0.554998397827152,1.1299991607666016,1.277498722076416,0.8249988555908203,1.6700000762939453,0,0.07804491433734473,2.0,25.5,-1.1951264898259575,25.399999618530273,1.6315847592468968,25.8799991607666,0.07804491433734473
7769,2003-11-25,25.79999923706055,25.899999618530273,25.3700008392334,25.5,1084800.0,0.016949088829440795,1.1199951171875,-3.000038147554884,34.35290696291534,34.99104175556999,0.10355892598093419,0.805688235532994,0.6067085215190531,-0.06515668981396772,13.642589630270352,0.529998779296875,-0.4794075706131089,-0.6175005912780733,-2.0352804895493932,0.8002793069932466,-1.3263905404137333,0.09138935785758662,0.5642483497476825,83.33328035146104,51.32412965213349,0.7088899491356604,11,0.125,0.7000007629394496,0.977500438690182,0.3950004577636683,1.7400016784667933,1,0.04496123572538013,-3.6666454740523715,25.3700008392334,2.0,25.5,-1.1951264898259575,25.399999618530273,0.04496123572538013
7770,2003-11-26,26.270000457763672,26.290000915527344,25.75,25.79999923706055,1251100.0,0.018217102116343753,1.117641778987838,1.5666747199368998,42.510998779967316,33.885708743364376,-0.4095062519455688,0.2807748579795586,0.148230162667911,-0.5354814566034634,13.144321008864296,0.5400009155273438,-0.5521379341701618,-0.1034994125366211,-1.4795696704788277,1.2725708454055855,-0.7915345415077262,0.584535716434484,-0.9700012207031214,97.97975516620878,65.078674299339,0.6880351289711034,11,-0.40000057220458984,0.08999919891357422,0.49249935150146484,-0.07500076293945312,0.9200000762939418,2,0.03692422141042728,1.1199951171875,25.79999923706055,-3.6666454740523715,25.3700008392334,2.0,25.5,0.03692422141042728
7771,2003-11-28,26.21999931335449,26.38999938964844,26.020000457763672,26.020000457763672,349200.0,-0.0019033552926492892,-2.700010490477543,0.42552837478085404,39.682532130852,33.48690531015504,-0.4595666906263425,0.2531842112123037,0.19393654034204388,-0.4806690641978939,12.329896674879373,0.3699989318847692,-0.6266288857610007,-0.09600048065185973,-1.3904320770791578,1.1984311157754384,-0.7432162788655106,0.5512153175617911,-0.9002000427246024,84.40366490863912,53.60912350230446,0.6472157982136496,11,-0.3749999999999929,0.14000034332275746,0.48500013351440785,-0.024999618530269885,0.9899997711181676,4,0.04233412049657126,1.117641778987838,26.270000457763672,1.1199951171875,25.79999923706055,-3.6666454740523715,25.3700008392334,0.04233412049657126
7772,2003-12-01,27.15999984741211,27.170000076293945,26.36000061035156,26.3700008392334,995900.0,0.035850517111907676,1.0000000000000089,3.950017643075878,54.45344965851104,35.72776416692237,-1.385348590979067,-0.7015186515912717,-0.7498405458177508,-1.402519549051405,12.445618608926916,0.9500007629394567,-0.6449709385512215,0.8305000305175767,-0.4944105358132269,2.1554105968483803,0.16804474735217667,1.4929553136829767,-1.7973925720214794,99.46522864203978,64.6085537096374,0.6624552831654016,12,-0.9250001907348633,-0.8000001907348633,-0.4950003623962367,-0.9600000381469691,0.0,0,0.0051546167317737535,-2.700010490477543,26.21999931335449,1.117641778987838,26.270000457763672,1.1199951171875,25.79999923706055,0.0051546167317737535
7773,2003-12-02,27.03000068664551,27.15999984741211,26.940000534057614,27.04999923706055,904100.0,-0.004786419790020147,-1.2000057220785196,-0.02531465256031696,55.122953702994366,38.70162524524098,-1.1803848109004917,-0.6040652932534449,-0.6010279622583816,-1.2522275984733717,12.67372614119533,0.21999931335449574,-0.7038601336868808,0.7015007972717306,-0.6211484659112401,2.0241500604547014,0.040176165680243514,1.3628254288632178,-1.5589498432006827,92.22225283400357,53.0910221099095,0.6613246315914857,12,-0.7950010299682653,-0.6700010299682653,-0.36500120162963867,-0.6250009536743164,-0.21000099182129262,1,0.012578621677796331,1.0000000000000089,27.15999984741211,-2.700010490477543,26.21999931335449,1.117641778987838,26.270000457763672,0.012578621677796331
7774,2003-12-03,27.32999992370605,27.53000068664551,27.04999923706055,27.06999969482422,962800.0,0.011098750626697518,-2.1999974568782665,-13.000953743442837,60.772360481412015,41.837147538983665,-1.3179914779590085,-0.9545816382329839,-0.8870441206118862,-1.5304625433545773,12.683242606849246,0.5,-0.6829158839616838,1.0025000572204554,-0.3169235937600874,2.3219237082009982,0.3427882317301858,1.662211882710725,-1.7570121262902738,88.76400641640367,44.64551585146846,0.6597118254902709,12,-0.9149999618530202,-0.9149999618530202,-0.6650004386901784,-0.9250001907348562,-0.17000007629394176,2,-0.010611013867115382,-1.2000057220785196,27.03000068664551,1.0000000000000089,27.15999984741211,-2.700010490477543,26.21999931335449,-0.010611013867115382
7775,2003-12-04,27.79999923706055,27.79999923706055,27.25,27.32999992370605,734000.0,0.01719719409683651,1.3404257046040013,1.8076880754136162,62.23092743485709,45.1347312119057,-1.661747879328992,-1.4459470429501984,-1.3124874073793116,-1.9730291695572966,12.894073660971838,0.5499992370605504,-0.5724696192765961,1.4389993667602567,0.0047580720019233524,2.87324066151859,0.7218787193810883,2.1561200141394252,-2.070450408506396,100.0,53.13637922064453,0.717120647379167,12,-1.25,-1.25,-1.1399993896484375,-1.3949995040893555,-0.899999618530277,3,-0.009352457865775765,-2.1999974568782665,27.32999992370605,-1.2000057220785196,27.03000068664551,1.0000000000000089,27.15999984741211,-0.009352457865775765
7776,2003-12-05,27.21999931335449,27.670000076293945,27.07999992370605,27.649999618530273,586600.0,-0.020863307180701507,1.510632426465829,-0.914895602946243,60.2272780637798,48.316491295784736,-0.8900271679942584,-0.890330057152422,-0.687627297389124,-1.3635812451845304,13.719482900428408,0.7199993133544993,-0.40475804829473105,0.8454995155334437,-0.6168915665703381,2.3078905976372255,0.1143039744815546,1.5766950565853328,-1.2834054439496931,59.7221891084988,7.991748042156054,0.7311955410518902,12,-0.6700000762939382,-0.6700000762939382,-0.5799994468688929,-0.8149995803832937,-0.21999931335448863,4,-0.0011020859681710737,1.3404257046040013,27.79999923706055,-2.1999974568782665,27.32999992370605,-1.2000057220785196,27.03000068664551,-0.0011020859681710737
7777,2003-12-08,27.68000030517578,27.690000534057614,27.10000038146973,27.10000038146973,752200.0,0.016899375585054166,-1.034483552404411,-1.3488360745905663,67.91045280680999,53.029317780233214,-1.1267666966427399,-1.3776462905658455,-1.1035902518553016,-1.7833364918741026,14.526133204466715,0.5900001525878835,-0.26376987871230284,1.2780004501342788,-0.26279351404057394,2.8187944143091315,0.5076034680468524,2.048397432221705,-1.5570658990054085,86.04661478374818,30.533996334463858,0.7703969820874271,12,-1.0950002670288086,-1.1300010681152308,-1.0400004386901855,-1.2750005722045863,-1.010000228881836,0,-0.0169798126994688,1.510632426465829,27.21999931335449,1.3404257046040013,27.79999923706055,-2.1999974568782665,27.32999992370605,-0.0169798126994688
7778,2003-12-09,27.43000030517578,27.82999992370605,27.399999618530273,27.79999923706055,721100.0,-0.009031791807937672,1.0000000000000164,-0.6379292768188152,69.20153139112475,56.90138716114537,-0.6189110035305276,-1.1296449892430545,-0.8125164271794887,-1.4986067143990134,15.871790382235401,0.4300003051757777,-0.07867065044735,0.9925004005432143,-0.6106002063235252,2.595601007409954,0.19095009710984456,1.794050703976584,-1.1393594159163918,48.71804276858745,-12.178637161739019,0.80155030343337,12,-0.6400003433227539,-0.8650007247924805,-0.7900004386901855,-1.0250005722045863,-0.3199996948242223,1,-0.009843253910308047,-1.034483552404411,27.68000030517578,1.510632426465829,27.21999931335449,1.3404257046040013,27.79999923706055,-0.009843253910308047
7779,2003-12-10,27.25,27.45000076293945,27.1299991607666,27.29999923706055,483100.0,-0.006562169273538698,-1.2069006340269677,0.13513346323962352,63.78270652424612,59.26491024384302,-0.23646460193870666,-0.9411939444256134,-0.5810813920405771,-1.2880835029364555,16.70401378242479,0.320001602172848,0.11511369216398393,0.7765001296997056,-0.8671706626355409,2.420170922034952,-0.04533526646791941,1.5983355258673306,-0.7746360266070127,22.66667683919318,-38.408744755212126,0.8218353961676239,12,-0.3249998092651367,-0.6850004196166992,-0.6800003051757812,-0.845000267028805,-0.12999916076660156,2,-0.015779827712872674,1.0000000000000164,27.43000030517578,-1.034483552404411,27.68000030517578,1.510632426465829,27.21999931335449,-0.015779827712872674
7780,2003-12-11,27.61000061035156,27.61000061035156,27.170000076293945,27.20000076293945,518300.0,0.013211031572534226,1.1463448673694223,-8.20012207217459,72.78351358759656,62.94279707237019,-0.43180584622593443,-1.2602726585036415,-0.8982658770842669,-1.613241875194415,17.23185214033103,0.44000053405761363,0.3733855763803611,1.0695007324218722,-0.6468783724487572,2.7858798372925015,0.21131117998655924,1.927690284857185,-0.9720803229210055,70.66675821940103,2.8523930889748215,0.8581895524353146,12,-0.5150003433227539,-1.0450010299682582,-1.0400009155273402,-1.205000877380364,-0.7600002288818288,3,-0.01629846986568828,-1.2069006340269677,27.25,1.0000000000000164,27.43000030517578,-1.034483552404411,27.68000030517578,-0.01629846986568828
7781,2003-12-12,27.84000015258789,27.88999938964844,27.31999969482422,27.68000030517578,486400.0,0.008330298339439324,3.3846413427820137,0.39024367550870404,73.4939795951977,65.05841150977982,-0.4557712566899248,-1.4637189803562656,-1.0838281615335674,-1.8091031146089662,18.362809760271904,0.5699996948242223,0.5852228405802862,1.2350002288818374,-0.5771634943003399,3.0471639520640146,0.32891836729074697,2.1410820904729277,-1.059030308804278,93.67097470466193,19.634872740498437,0.9060818615910887,12,-0.4250001907348633,-1.2450008392333949,-1.2300004959106445,-1.4350004196166957,-1.0900001525878906,4,-0.03376438681413718,1.1463448673694223,27.61000061035156,-1.2069006340269677,27.25,1.0000000000000164,27.43000030517578,-0.03376438681413718
7782,2003-12-15,27.270000457763672,27.84000015258789,27.06999969482422,27.84000015258789,1492300.0,-0.020474126857044306,1.7017574386636507,-3.5625014901175405,67.52767151093325,66.4367134884397,0.14692352840561895,-0.8482099862030452,-0.48767122473625335,-1.2104877999478347,19.23086680533388,0.7700004577636719,0.7233108062024414,0.6085004806518555,-1.2130579932703185,2.4300589545740294,-0.3022787563092315,1.5192797176129424,-0.33376647755898503,24.390346021083083,-55.26715905606469,0.9107792369610873,12,0.19999885559082387,-0.6750011444091761,-0.4675006866455078,-0.8650007247924769,-0.7299995422363281,0,-0.009901006719154726,3.3846413427820137,27.84000015258789,1.1463448673694223,27.61000061035156,-1.2069006340269677,27.25,-0.009901006719154726
7783,2003-12-16,27.38999938964844,27.38999938964844,27.03000068664551,27.25,729900.0,0.004400400801995774,4.142861035422082,-0.24561309579580604,65.55772957606845,66.96842116562374,0.09315713118344604,-0.8852178064902567,-0.5818359170370364,-1.3067906406090053,19.04949912791702,0.3599987030029297,0.8956034968340312,0.646999454498296,-1.1504269094666064,2.4444258184631984,-0.2517137274841552,1.5457126364807472,0.5,41.860377433813795,-35.790013490936715,0.8987131819824506,12,0.07000064849853516,-0.7950000762939453,-0.45499944686890004,-0.9849996566772461,-0.639999389648441,1,-0.026286941562569277,1.7017574386636507,27.270000457763672,3.3846413427820137,27.84000015258789,1.1463448673694223,27.61000061035156,-0.026286941562569277
7784,2003-12-17,26.82999992370605,27.290000915527344,26.82999992370605,27.13999938964844,1293800.0,-0.020445398993109598,-1.9677534470770919,-2.2142915531335094,55.38461143448415,66.20771938780453,0.6423196627531063,-0.2249122859851802,-0.007134870632047097,-0.7235561442609502,18.589519697866823,0.5599994659423899,0.9081810051492951,0.015999984741206674,-1.6683479002639707,1.700347869746384,-0.8261739577613803,0.8581739272437936,1.042799491882331,0.0,-71.97743268329246,0.8421739425025883,12,0.529999732971195,-0.2350006103515554,0.10500001907348988,-0.4250001907348562,-0.30999946594237926,2,0.010436104638155808,4.142861035422082,27.38999938964844,1.7017574386636507,27.270000457763672,3.3846413427820137,27.84000015258789,0.010436104638155808
7785,2003-12-18,27.15999984741211,27.20000076293945,26.770000457763672,26.85000038146973,1124600.0,0.012299661745972745,1.2051224367031563,-0.9999999999999656,58.57665091015026,66.02431637073458,0.23690140041315644,-0.47864114177943407,-0.328289209512473,-1.021779364088033,18.055347934801812,0.4300003051757777,0.936741478418714,0.28199987411499094,-1.3493586449537744,1.9133583931837563,-0.53367938541939,1.0976791336493719,0.6710875885009777,34.821407284035025,-34.11424438654483,0.8156792595343818,12,0.1700000762939453,-0.5650005340576136,-0.27250003814697266,-0.7550001144409144,-0.9400005340576207,3,-0.0014727175406270554,-1.9677534470770919,26.82999992370605,4.142861035422082,27.38999938964844,1.7017574386636507,27.270000457763672,-0.0014727175406270554
7786,2003-12-19,26.84000015258789,27.309999465942386,26.63999938964844,27.18000030517578,924900.0,-0.011782021230560158,1.2333392673219221,-1.0967765752573513,46.707819899075304,63.66846826987518,0.5557753204055125,-0.0476730327580519,-0.004269462347110675,-0.670104098804039,17.27576917826769,0.6700000762939453,0.901013564828709,-0.10999984741210866,-1.5864535856172886,1.3664538907930712,-0.8482267165146986,0.6282270216904813,0.9274220646362323,16.666719648539203,-46.40749659635095,0.7382268691025895,12,0.4249992370605504,-0.24500083923339488,-4.76837158203125e-07,-0.43500041961669567,-0.149999618530277,4,0.00037258676695173243,1.2051224367031563,27.15999984741211,-1.9677534470770919,26.82999992370605,4.142861035422082,27.38999938964844,0.00037258676695173243
7787,2003-12-22,27.399999618530273,27.670000076293945,26.93000030517578,26.940000534057614,847400.0,0.02086436150367854,-2.0833353201567206,-1.35293787656095,53.49715628224732,61.92353770222213,-0.053774045549769056,-0.4827834722266431,-0.5578497126333559,-1.1996401804985908,16.69327256267273,0.8299999237060547,0.8278619386539638,0.3549996376037612,-0.9648168587472945,1.6748161339548169,-0.3049086105717649,1.0149078857792873,0.27722877248779554,73.7863807991229,13.804379251958423,0.6599082481755273,12,-0.13500022888183238,-0.8050003051757777,-0.565000057220459,-0.9949998855590785,-0.22999954223632812,0,-0.02372261414524568,1.2333392673219221,26.84000015258789,1.2051224367031563,27.15999984741211,-1.9677534470770919,26.82999992370605,-0.02372261414524568
7788,2003-12-23,27.35000038146973,27.56999969482422,27.26000022888184,27.29999923706055,586400.0,-0.0018247896991476775,-3.769253341549603,0.10869835635977558,50.19841735385507,60.414172238845346,-0.01823365340711547,-0.29180283868403123,-0.5147750612404636,-1.117402666370836,16.77245153266174,0.30999946594237926,0.8046568646920953,0.20600042343140146,-0.856814333363296,1.268815180226099,-0.32540695496594907,0.737407801828752,0.3199996948242152,68.93208917497066,12.070703982883913,0.531407378397349,12,-0.08500099182128906,-0.7550010681152344,-0.5375003814697301,-0.9450006484985352,-0.3500003814697301,1,-0.029616067811508384,-2.0833353201567206,27.399999618530273,1.2333392673219221,26.84000015258789,1.2051224367031563,27.15999984741211,-0.029616067811508384
7789,2003-12-24,26.959999084472656,27.440000534057614,26.79999923706055,27.25,633400.0,-0.014259645029522927,-1.0983628086149548,-5.799885561701316,41.53225496333737,56.941810169483205,0.3646520026036981,0.19980257270628954,-0.14378767610760335,-0.7023727993268452,16.583034706796777,0.6400012969970632,0.6816083716865897,-0.24200086593628,-1.103544234508604,0.6195425026360439,-0.6727725502224402,0.1887708183498802,0.7100009918212891,31.067910825029344,-19.496640391407183,0.43077168428616197,12,0.3050003051757848,-0.3649997711181605,-0.5024986267089844,-0.5549993515014613,-0.03999900817871094,2,-0.007789283813203207,-3.769253341549603,27.35000038146973,-2.0833353201567206,27.399999618530273,1.2333392673219221,26.84000015258789,-0.007789283813203207
7790,2003-12-26,27.239999771118164,27.43000030517578,26.959999084472656,26.959999084472656,240300.0,0.010385782498292917,-2.3571433437101925,-0.9655165609955013,50.214597193332345,54.3552121248315,0.02977879858850585,-0.004007659825379761,-0.4486449213025452,-0.9521095135375042,17.298428496919072,0.470001220703125,0.5710886082911841,-0.010500144958495383,-0.7519775654699394,0.7309772755529487,-0.3812388552142174,0.36023856529722664,0.34760025024414176,58.25242538660805,8.48082415640502,0.37073871025572225,12,0.0,-0.6450004577636683,-0.8300004005432129,-0.8350000381469691,-0.5300006866455078,4,-0.026431693076513496,-1.0983628086149548,26.959999084472656,-3.769253341549603,27.35000038146973,-2.0833353201567206,27.399999618530273,-0.026431693076513496
7791,2003-12-29,27.32999992370605,27.399999618530273,27.11000061035156,27.25,622300.0,0.003303970387081634,1.6363628482006167,0.2857133125796019,45.92074053161239,51.95444201601807,-0.15664574673546028,-0.0069414486796617325,-0.5597445067871334,-1.0153262388325608,18.2699069961998,0.2899990081787145,0.5127844928134984,0.023999977111813564,-0.5368790933730203,0.5848790475966474,-0.2564395581306016,0.3044395123542287,0.18179204711914565,60.919560389448954,15.086445645164979,0.28043953524241644,12,-0.17500019073485973,-0.7350006103515554,-0.9200005531311,-0.9250001907348562,-0.2800006866455007,0,-0.040614731556905315,-2.3571433437101925,27.239999771118164,-1.0983628086149548,26.959999084472656,-3.769253341549603,27.35000038146973,-0.040614731556905315
7792,2003-12-30,27.29999923706055,27.399999618530273,27.09000015258789,27.35000038146973,605800.0,-0.0010977199681394545,3.1333367241841663,-0.6250149011754325,48.40293516138893,50.04835374772034,-0.1362727661035983,0.03592743238537821,-0.5300274786416281,-0.9624364539603398,17.901254912787774,0.3099994659423828,0.3699125704011479,-0.013000679016109018,-0.5696864192797726,0.5436850612475546,-0.29134354914793903,0.265342191115721,0.1420493272705059,64.93502633130407,18.66268068245583,0.27834287013183096,12,-0.14499950408935902,-0.7049999237060547,-0.9299993515014648,-0.8949995040893555,0.2900009155273402,1,-0.022344275459716734,1.6363628482006167,27.32999992370605,-2.3571433437101925,27.239999771118164,-1.0983628086149548,26.959999084472656,-0.022344275459716734
7793,2003-12-31,27.3700008392334,27.420000076293945,27.149999618530273,27.29999923706055,931900.0,0.002564161323411973,2.176474548126872,-1.3999999999999289,51.51516173204551,49.61841489189383,-0.23401909756436723,-0.007690479216808654,-0.6165912833235545,-1.0053967656036917,17.529441145974932,0.2700004577636719,0.19400737293499049,0.04000091552734375,-0.5008368069785298,0.5808386380332173,-0.23041794572559482,0.3104197767802823,-0.7300014495849574,89.06256984905198,38.159992689899134,0.27041886125293724,12,-0.21500110626220703,-0.7750015258789027,-1.150001049041748,-0.9650011062622035,0.009998321533203125,2,-0.0073072983853461615,3.1333367241841663,27.29999923706055,1.6363628482006167,27.32999992370605,-2.3571433437101925,27.239999771118164,-0.0073072983853461615
7794,2004-01-02,27.040000915527344,27.54999923706055,26.88999938964844,27.309999465942386,804600.0,-0.012056993554527717,-1.3157824290184164,-3.857033868287214,42.748096048828174,47.85968657396915,0.1440505987567029,0.3156531896164054,-0.27896032329736187,-0.6463275194064764,16.648176327230917,0.6599998474121094,0.07168474496262434,-0.2754990577697747,-0.8316692898339078,0.2806711742943584,-0.5535841738018412,0.002586058262291857,-0.38440151214599183,22.727509175504476,-24.61442291391229,0.27808511603206626,1,0.11499881744384766,-0.4100008010864258,-0.8275012969970703,-0.6350011825561488,0.8499984741210973,4,-0.0014793237490008382,2.176474548126872,27.3700008392334,3.1333367241841663,27.29999923706055,1.6363628482006167,27.32999992370605,-0.0014793237490008382
7795,2004-01-05,27.540000915527344,27.57999992370605,27.18000030517578,27.18000030517578,755300.0,0.01849112363427774,-1.2222163353536868,-1.3333427523894792,46.428581159940244,47.828660047398586,-0.33120763632164696,-0.21589289286018598,-0.7550457214522055,-1.1186860610970086,15.312141424908383,0.5399990081787074,-0.03378827504232618,0.23750085830688406,-0.2819272651900313,0.7569289818037994,-0.022213203441573626,0.49721492005534174,-0.8486255187988228,94.20304677976267,50.543559233748056,0.25971406174845724,1,-0.30500125885009766,-0.720001220703125,-1.3275012969970703,-1.1350011825561488,0.3999996185302699,0,-0.022512738512068697,-1.3157824290184164,27.040000915527344,2.176474548126872,27.3700008392334,3.1333367241841663,27.29999923706055,-0.022512738512068697
7796,2004-01-06,27.190000534057614,27.5,26.920000076293945,27.489999771118164,749000.0,-0.012708800647584395,2.625002980235081,-0.8333298012122339,48.99497619888555,47.328417815913944,0.08231802047358983,0.13886447629686316,-0.3853494790439953,-0.7453535762766599,14.522113299662639,0.6200008392333984,-0.043426961052844604,-0.1109995841980016,-0.6316027277603418,0.40960355936433857,-0.3713011559791717,0.14930198758316848,-0.4453076657104411,43.478393073841396,-2.510343282366911,0.2603015717811709,1,-9.536743128535363e-07,-0.23500061035155895,-1.0750007629394496,-0.7850008010864187,0.1399993896484375,1,-0.017653602065351826,-1.2222163353536868,27.540000915527344,-1.3157824290184164,27.040000915527344,2.176474548126872,27.3700008392334,-0.017653602065351826
7797,2004-01-07,27.209999084472656,27.25,26.770000457763672,27.239999771118164,919500.0,0.000735511218177276,18.199542246805265,0.10000254313797677,47.680409077010616,47.04863911848679,0.03635689260681474,0.08627245294574237,-0.3866256305798075,-0.7493310847021419,13.772028525290125,0.4799995422363281,-0.10075523840653489,-0.06750097274780131,-0.5576086400283593,0.4226066945327567,-0.3125548063880821,0.17755286089247946,0.3700008392333949,54.32085392761042,7.487288691976694,0.2450538336402797,1,-0.03499889373779297,-0.08499908447265625,-1.107499599456787,-0.8049993515014613,0.13000106811523438,2,-0.005880185696272577,2.625002980235081,27.190000534057614,-1.2222163353536868,27.540000915527344,-1.3157824290184164,27.040000915527344,-0.005880185696272577
7798,2004-01-08,27.15999984741211,27.5,26.8700008392334,27.309999465942386,711000.0,-0.0018375317435816996,1.3773522436508765,4.999872846334914,54.896140081987745,48.53351524278128,0.06321831806852174,0.12122190269137789,-0.3271255533907471,-0.6821615293142322,12.529535646541817,0.6299991607666016,-0.056154387912396686,-0.10400018692016744,-0.5912872432622684,0.3832868694219336,-0.3476437150912197,0.13964334125088484,0.40380008697509595,48.14810454161223,-4.419174242730314,0.24364352817105067,1,0.015000343322753906,0.10499954223633168,-0.8625001907348633,-0.7550001144409144,0.28000068664550426,3,0.015832117363459908,18.199542246805265,27.209999084472656,2.625002980235081,27.190000534057614,-1.2222163353536868,27.540000915527344,0.015832117363459908
7799,2004-01-09,26.81999969482422,27.20000076293945,26.809999465942386,27.13999938964844,705100.0,-0.012518415114066594,-1.2941242468781267,2.133336724183944,44.970413533367854,47.95082816945188,0.426077755720641,0.4504506076200663,0.008304369675659729,-0.332542009522399,11.938185720517462,0.3900012969970632,-0.10420879072575673,-0.42250032424926687,-0.9487735162567965,0.10377286775826278,-0.6856369202530317,-0.15936372824550205,0.7279242500305152,6.172749385998195,-46.63002502142648,0.26313659600376554,1,0.35500049591064453,0.4449996948242223,-0.5225000381469727,-0.4149999618530238,0.5,4,0.020879920667950413,1.3773522436508765,27.15999984741211,18.199542246805265,27.209999084472656,2.625002980235081,27.190000534057614,0.020879920667950413
7800,2004-01-12,27.15999984741211,27.290000915527344,26.86000061035156,26.8799991607666,628500.0,0.012677112470419027,-1.6875204892382696,-0.8750029802350713,54.70587575312188,48.92695430517516,0.08217812995289009,0.07906253691205123,-0.33821224482355916,-0.6621254235695098,10.969151084461707,0.470001220703125,-0.1215656525034774,-0.060000133514403586,-0.5578272128511763,0.43782694582236914,-0.30891367318278995,0.18891340615398278,0.37236562770080184,53.42460742560029,-3.7860001911488297,0.248913539668387,1,0.015000343322753906,0.10499954223633168,-0.7449998855590785,-0.7550001144409144,0.5900001525878906,0,0.026877744710513518,-1.2941242468781267,26.81999969482422,1.3773522436508765,27.15999984741211,18.199542246805265,27.209999084472656,0.026877744710513518
7801,2004-01-13,26.899999618530273,27.209999084472656,26.70000076293945,27.170000076293945,782700.0,-0.009572909806426555,1.914288828337895,-0.9642849844347109,41.93548982522545,48.208349267823664,0.30705883855245375,0.279352026767377,-0.09497644055157295,-0.39423228754469974,9.650517904103909,0.5099983215332067,-0.06194596444795053,-0.2730003356933608,-0.6962760386146982,0.15027536722797663,-0.4846381871540295,-0.06136248423269208,0.6171185562356527,24.999880790597096,-28.87002459670841,0.2116378514606681,1,0.24000072479247692,0.3649997711181676,-0.350000381469723,-0.4949998855590785,0.6000003814697266,1,0.038661744619911786,-1.6875204892382696,27.15999984741211,-1.2941242468781267,26.81999969482422,1.3773522436508765,27.15999984741211,0.038661744619911786
7802,2004-01-14,27.0,27.209999084472656,26.93000030517578,26.95000076293945,978900.0,0.003717486352707633,-5.222184546263723,-0.18518204552199002,44.444444444444386,47.42271401364576,0.17883473414828543,0.16662995229748034,-0.19545063072155955,-0.4888715761058684,8.87423532141689,0.3099994659423828,-0.07295652393992569,-0.15949993133544993,-0.5869515961588974,0.2679517334879975,-0.3732257637471754,0.05422590107627556,0.48443347829286765,37.49994039529866,-13.867178203988189,0.21372583241172444,1,0.14000034332275035,0.26499938964844105,-0.4500007629394496,-0.595000267028805,0.3500003814697301,2,0.012222219396520462,1.914288828337895,26.899999618530273,-1.6875204892382696,27.15999984741211,-1.2941242468781267,26.81999969482422,0.012222219396520462
7803,2004-01-15,26.670000076293945,26.96999931335449,26.21999931335449,26.96999931335449,941000.0,-0.012222219396520573,4.0000127156900085,-6.000076295108986,45.30746254284586,47.70708806853661,0.44599889415577465,0.4636976532216295,0.12507302497322925,-0.14978655793095896,8.652627934868526,0.7800006866455114,-0.07752689437163696,-0.4534998893737807,-0.91881383084446,0.011814052096898564,-0.6861568601091221,-0.2208429186384393,0.7830560933847863,42.05608309610368,-11.388049907980687,0.2326569707353405,1,0.22999954223632457,0.38499927520751953,-0.10250043869018555,-0.26500034332275035,0.6499996185302734,3,0.0251218625563292,-5.222184546263723,27.0,1.914288828337895,26.899999618530273,-1.6875204892382696,27.15999984741211,0.0251218625563292
7804,2004-01-16,27.11000061035156,27.170000076293945,26.6200008392334,26.68000030517578,803900.0,0.016497957735242652,1.0,-1.4333379957529646,48.000014085027736,47.88169172687967,0.018966568844291487,0.048221988361252244,-0.32915772578875746,-0.575975466272066,8.696741944103222,0.5499992370605469,-0.08475916409453532,-0.027499389648440342,-0.4720159202366858,0.41701714093980513,-0.24975765494256308,0.1947588756456824,0.2690721479477176,83.17756676155832,29.08826812595676,0.22225826529412226,1,-0.25000095367431285,-0.055001258850094104,-0.4325008392333949,-0.6900005340576136,-0.11000061035155895,4,0.012172626937531295,4.0000127156900085,26.670000076293945,-5.222184546263723,27.0,1.914288828337895,26.899999618530273,0.012172626937531295
7805,2004-01-20,27.1200008392334,27.25,27.040000915527344,27.040000915527344,880600.0,0.00036887601094415245,-4.249982118589514,0.18604620216107037,46.68771367405664,47.625329224120904,-0.06356000058515576,0.036966794558889404,-0.3464729820888799,-0.5734027156086299,8.806673073466412,0.20999908447265625,-0.11462023666567944,-0.015499210357667437,-0.4599494265741555,0.4289510058588206,-0.23772431846591147,0.2067258977505766,0.1895275123691924,87.37873066959008,32.742571898587045,0.22222510810824486,1,-0.26000118255615234,-0.0650014877319336,-0.3750009536743164,-0.7000007629394531,0.029998779296875,1,0.007374588842250063,1.0,27.11000061035156,4.0000127156900085,26.670000076293945,-5.222184546263723,27.0,0.007374588842250063
7806,2004-01-21,26.85000038146973,27.149999618530273,26.59000015258789,27.040000915527344,1614200.0,-0.009955768783497576,1.731718436710598,-2.3750089407051984,43.40177970638033,47.149925960717546,0.17113632392631217,0.32438631273189245,-0.0812730265243502,-0.29115397888046957,9.505749827267376,0.5599994659423828,-0.08448966461687846,-0.2859996795654247,-0.7290705057772939,0.1570711466464445,-0.5075350926713575,-0.06446426645949188,0.3999996185302699,61.1651114687135,7.508171137301218,0.22153541310593425,1,0.009999275207515979,0.20499897003173473,-0.020000457763675428,-0.4300003051757848,0.45999908447265625,2,0.03351953838896016,-4.249982118589514,27.1200008392334,1.0,27.11000061035156,4.0000127156900085,26.670000076293945,0.03351953838896016
7807,2004-01-22,26.75,27.040000915527344,26.54999923706055,26.85000038146973,741200.0,-0.0037244089403717373,1.0416674945064404,0.5263163178236495,40.98836129391408,45.604617206487134,0.22241293265089013,0.39336138237967333,0.0068630894733487935,-0.1793624688388995,9.579817954122401,0.4900016784667933,-0.1129901186951372,-0.35350008010864187,-0.8101828910276936,0.10318273081040985,-0.5818414855681695,-0.12515867464911423,0.5,51.45634304105258,2.183875857805816,0.22834140545952622,1,0.005000114440917969,0.2799997329711914,0.25499963760375977,-0.23000049591064453,1.0799999237060511,3,0.028037383177569986,1.731718436710598,26.85000038146973,-4.249982118589514,27.1200008392334,1.0,27.11000061035156,0.028037383177569986
7808,2004-01-23,26.540000915527344,26.989999771118164,26.540000915527344,26.770000457763672,750100.0,-0.007850433064398366,-2.9130413149121788,2.29998664861042,42.46987882590044,45.326780016768524,0.3746107029445582,0.5687247382314666,0.21553062804362355,0.04292300614839917,9.663753485468446,0.4499988555908203,-0.1382105402007454,-0.5229991912841783,-1.0286764556729864,-0.017321926895370154,-0.7758378234785823,-0.2701605590897742,0.6481990432739266,0.0,-50.456125505281506,0.2528386321944045,1,0.21499919891357422,0.404998779296875,0.492498397827152,0.05499839782715199,0.9499988555908203,4,0.03051994868125618,1.0416674945064404,26.75,1.731718436710598,26.85000038146973,-4.249982118589514,27.1200008392334,0.03051994868125618
7809,2004-01-26,26.75,26.940000534057614,26.59000015258789,26.60000038146973,1067000.0,0.007912550008609687,-3.1176496987512063,-0.6521735524853477,36.96367600995098,43.35542448974954,0.17169333552539712,0.36067856701752987,0.01273791252235057,-0.16206606398841927,10.819824858732716,0.3999996185302699,-0.15687287351554957,-0.3025001525878892,-0.8256032379616833,0.22060293278590493,-0.564051695274788,-0.04094860990099036,0.38010792007446526,29.57737398050741,-14.71117159103148,0.2615515426868977,1,-0.015000343322753906,0.19499969482421875,0.277499675750736,-0.15500068664550426,0.43000030517578125,0,0.02130839980651289,-2.9130413149121788,26.540000915527344,1.0416674945064404,26.75,1.731718436710598,26.85000038146973,0.02130839980651289
7810,2004-01-27,26.520000457763672,26.78000068664551,26.36000061035156,26.75,1022100.0,-0.008598113728460866,1.8965431059429945,-1.533334181046029,38.48796304853525,42.97236595900619,0.3367775871601282,0.5628283698603624,0.25580165551567546,0.07006019815779396,12.177410437507948,0.4200000762939524,-0.21281349761849455,-0.49649972915649343,-1.0626045823108576,0.06960512399787078,-0.7795521557336755,-0.21344730257931133,0.5555009459075961,20.25317066928742,-23.14074390513388,0.28305242657718294,1,0.21499919891357422,0.4249992370605469,0.45749902725219727,0.07499885559082387,0.7799987792968786,1,0.018099529937821268,-3.1176496987512063,26.75,-2.9130413149121788,26.540000915527344,1.0416674945064404,26.75,0.018099529937821268
7811,2004-01-28,26.21999931335449,26.81999969482422,26.21999931335449,26.559999465942386,899400.0,-0.011312260151992493,-2.5294124246877594,1.4782644751463994,34.48276480601547,41.86551266584741,0.5924827280370231,0.817311230635795,0.5566237381371941,0.37461662366040827,13.688026540015704,0.6000003814697301,-0.21206450977735258,-0.7410008430480985,-1.3893641811639519,-0.09263750493224521,-1.065182512106027,-0.4168191739901701,0.8041719648977725,0.0,-40.27626899430261,0.3241816690579268,1,0.5150003433227575,0.7250003814697301,0.7425003051757848,0.3750000000000071,1.4600009918212926,2,0.035469120119393516,1.8965431059429945,26.520000457763672,-3.1176496987512063,26.75,-2.9130413149121788,26.540000915527344,0.035469120119393516
7812,2004-01-29,26.690000534057614,26.71999931335449,26.1200008392334,26.36000061035156,1030400.0,0.0179252949279729,2.0769351154931326,-0.9705875753121677,43.49031875947395,41.66360780102832,0.08256643414181397,0.3154400529532886,0.10613937959363895,-0.08645331470292916,15.383798013708173,0.5999984741210902,-0.26930908220890615,-0.24049968719482706,-0.879033671659311,0.3980342972696569,-0.5597666794270673,0.07876730503741314,0.2859204263007804,65.51728673842942,25.152938838285877,0.3192669922322414,1,-0.005000114440914416,0.20499992370605824,0.23999881744385476,-0.0950012207031179,0.9200000762939453,3,0.023229633551098194,-2.5294124246877594,26.21999931335449,1.8965431059429945,26.520000457763672,-3.1176496987512063,26.75,0.023229633551098194
7813,2004-01-30,27.170000076293945,27.3700008392334,26.670000076293945,26.670000076293945,1742700.0,0.017984246258213155,-1.8000030517578125,1.5151518654451925,54.66666937933889,42.404347278174,-0.3565437874354096,-0.19005554506378886,-0.3361128854837574,-0.5583121654323975,16.439461790732544,0.7000007629394531,-0.2466607766967428,0.24949989318847798,-0.36589834438693103,0.864898130763887,-0.0581992255992283,0.5571990119761843,-1.0499992370605469,83.99993896484375,37.686704137569876,0.3076991187877046,1,-0.4249992370605469,-0.31999969482421875,-0.24000072479247692,-0.5750007629394496,0.8700008392333984,4,0.02429149229145433,2.0769351154931326,26.690000534057614,-2.5294124246877594,26.21999931335449,1.8965431059429945,26.520000457763672,0.02429149229145433
7814,2004-02-02,27.0,27.270000457763672,26.85000038146973,27.170000076293945,808400.0,-0.006256903784195078,1.270265533257364,-0.3400001525878906,47.76536640255053,42.52408647022888,-0.22773722495240634,-0.024459965858241617,-0.1182793960034978,-0.37628716143916563,17.31035865261537,0.42000007629394176,-0.24472524050397482,0.08149986267089915,-0.532521566498545,0.6955212918403433,-0.2255108519138247,0.388510577255623,-0.8799991607666016,70.39993286132812,23.954083088239344,0.3070107145847227,2,-0.25499916076660156,-0.14999961853027344,-0.0700006484985316,-0.40500068664550426,1.1299991607666016,0,0.018148139671043007,-1.8000030517578125,27.170000076293945,2.0769351154931326,26.690000534057614,-2.5294124246877594,26.21999931335449,0.018148139671043007
7815,2004-02-03,26.920000076293945,27.1299991607666,26.79999923706055,26.8700008392334,1521800.0,-0.0029629601372612724,-2.473638772887982,-0.2941130271853157,50.29412424687813,43.289902530284195,-0.20013750073088943,0.007072057705379109,-0.005541244634830633,-0.28540377150059015,18.342337561549453,0.32999992370605113,-0.22306295593418213,0.03249998092651296,-0.5075536185595908,0.5725535804126167,-0.2375268188165407,0.3025267806695666,-0.7749992370605483,63.99993896484375,14.228238796364266,0.2700267997430527,2,-0.17499923706054688,-0.06999969482421875,0.009999275207523084,-0.3250007629394496,0.8400001525878942,1,0.009658255131685278,1.270265533257364,27.0,-1.8000030517578125,27.170000076293945,2.0769351154931326,26.690000534057614,0.009658255131685278
7816,2004-02-04,26.709999084472656,26.979999542236328,26.65999984741211,26.979999542236328,652100.0,-0.007800928351639147,1.3703640910439536,-5.4000915541313805,45.868935341464116,43.832188535567525,-0.013504268878453018,0.1889566429249001,0.2509069236812458,-0.06642834357982963,18.92797104297557,0.31999969482421875,-0.2500126187806764,-0.15350093841552592,-0.6794296914231559,0.37242781459210406,-0.4164653149193427,0.10946343808829084,-0.5404982452392595,47.199859619140625,-3.9537718394879278,0.2629643765038157,2,0.03500175476074219,0.1400012969970703,0.20750045776367188,-0.11499977111816051,1.1000003814697301,2,0.022089111673945228,-2.473638772887982,26.920000076293945,1.270265533257364,27.0,-1.8000030517578125,27.170000076293945,0.022089111673945228
7817,2004-02-05,27.04999923706055,27.25,26.60000038146973,26.61000061035156,860400.0,0.012729321012427297,-1.8260909226610336,-1.629621780471635,55.39771172503857,45.26861441324954,-0.34249089188727666,-0.17248847047491012,-0.04096138517876469,-0.39538586551977417,18.959782464696094,0.6499996185302699,-0.26757551506303656,0.1944992065429716,-0.3138097261555295,0.7028081392414727,-0.05965525980627717,0.44865367289222036,-0.8564883978271531,58.44137507369324,5.883453240933079,0.2541544663492505,2,-0.304998397827152,-0.19999885559082387,-0.17499971389770863,-0.4549999237060547,0.25,3,0.023290243470768024,1.3703640910439536,26.709999084472656,-2.473638772887982,26.920000076293945,1.270265533257364,27.0,0.023290243470768024
7818,2004-02-06,27.59000015258789,27.6299991607666,26.670000076293945,27.29999923706055,894300.0,0.019963065832086846,4.189199220562308,0.6590950469469135,56.62982290123317,47.45374184561423,-0.802251448694026,-0.7152967371180416,-0.5213723221215503,-0.9207726141678947,19.41848563944766,0.9599990844726562,-0.2370812836444003,0.7130001068115241,0.12097936744327953,1.3050208461797688,0.41698973712740184,1.0090104764956465,-1.3729595133544947,96.11659654528754,45.472492910400945,0.296010369684123,2,-0.7150001525878906,-0.7150001525878906,-0.7150006294250488,-0.9950008392333949,-0.09000015258789062,4,0.0007249169138476841,-1.8260909226610336,27.04999923706055,1.3703640910439536,26.709999084472656,-2.473638772887982,26.920000076293945,0.0007249169138476841
7819,2004-02-09,27.3799991607666,27.54999923706055,27.15999984741211,27.399999618530273,685600.0,-0.0076114893316371335,1.4374985098824276,-0.06896687800899824,53.403116265274996,49.110981091918646,-0.5514812613960913,-0.48611421872389116,-0.26685521973971404,-0.7024993929417569,19.765113474579838,0.43000030517578125,-0.19066149600489268,0.4749991416931145,-0.15727324128744158,1.1072715246736706,0.15886295020283825,0.7911353331833908,-1.1064401806718784,75.72812657402736,28.502561398543293,0.3161361914902774,2,-0.5049991607666016,-0.5049991607666016,-0.5049996376037598,-0.7849998474121058,0.46000099182128906,0,0.024105251095349667,4.189199220562308,27.59000015258789,-1.8260909226610336,27.04999923706055,1.3703640910439536,26.709999084472656,0.024105251095349667
7820,2004-02-10,27.88999938964844,28.149999618530273,27.26000022888184,27.35000038146973,921700.0,0.01862674377333917,-1.4722228844966747,-26.99933244325768,62.807859209597204,52.25821380342772,-0.9462149006436391,-0.9893448230698105,-0.7406471273467652,-1.194631256121184,20.808686374796686,0.889999389648434,-0.11819620575134948,0.9484993934631376,0.18382490188599832,1.713173885040277,0.566162147674568,1.3308366392517073,-1.5621828023268414,83.22578342845489,36.2035068244591,0.38233724578857015,2,-0.7549991607666051,-0.7549991607666051,-0.9974994659423864,-1.2950000762939453,-0.3099994659423899,1,0.008605226832928414,1.4374985098824276,27.3799991607666,4.189199220562308,27.59000015258789,-1.8260909226610336,27.04999923706055,0.008605226832928414
7821,2004-02-11,27.940000534057614,28.03000068664551,27.25,27.75,1299100.0,0.0017927983328580588,3.216210364612,0.3518534870988755,64.8378969338331,54.63016693391208,-0.8119624175085356,-1.0091778745878877,-0.7515004627185498,-1.2339561015123195,21.520223171500877,0.7800006866455114,-0.035168434070023125,0.946500492095943,0.061698454361845734,1.8313025298300403,0.5040994732288944,1.3889015109629916,-1.502852964863493,86.45166530075801,38.338311548343455,0.4424010188670489,2,-0.5650005340576136,-0.8050003051757777,-0.9125008583068812,-1.345001220703118,-0.6800003051757741,2,-0.006442387320514276,-1.4722228844966747,27.88999938964844,1.4374985098824276,27.3799991607666,4.189199220562308,27.59000015258789,-0.006442387320514276
7822,2004-02-12,27.32999992370605,27.899999618530273,27.149999618530273,27.88999938964844,1023600.0,-0.02183251963821542,1.5862072367447473,-2.947357325704053,58.956893542832844,55.10685850763363,-0.11357430713908201,-0.3933543672226243,-0.1389368237494999,-0.6218274107556638,22.179750406608928,0.7900009155273402,0.05016475853935631,0.31999988555907777,-0.5775288258274038,1.2175285969455594,-0.1287644701341648,0.7687642412523203,-0.7900812315517598,44.59459807770104,-9.208008146197663,0.448764355693241,2,0.045000076293948865,-0.1949996948242152,-0.2575001716613734,-0.7350006103515554,-0.2899990081787074,3,0.017563100752883143,3.216210364612,27.940000534057614,-1.4722228844966747,27.88999938964844,1.4374985098824276,27.3799991607666,0.017563100752883143
7823,2004-02-13,27.34000015258789,27.770000457763672,27.20000076293945,27.35000038146973,861600.0,0.00036590665604663286,-2.931045822563282,0.017857568605017683,57.00711652839543,56.133719632727505,-0.108314488649075,-0.36953234624937537,-0.14201407369491648,-0.6176444421549405,21.441579849784205,0.5699996948242223,0.18785514135086956,0.2965001106262193,-0.5976039205555814,1.19060414180802,-0.15055190496468285,0.7435521262171214,-0.7034766048510406,19.00005340576172,-36.30263994702399,0.44705201559090113,2,0.034999847412109375,-0.2049999237060547,-0.19000005722045898,-0.7450008392333949,-0.4400005340576172,4,-0.0014630912693522902,1.5862072367447473,27.32999992370605,3.216210364612,27.940000534057614,-1.4722228844966747,27.88999938964844,-0.0014630912693522902
7824,2004-02-17,27.440000534057614,27.71999931335449,27.3799991607666,27.420000076293945,557500.0,0.0036576584093492848,-5.7998474156016835,-1.9999999999989342,61.27448986699535,57.353760257184966,-0.15571189141796538,-0.46751192737512426,-0.24345807796409602,-0.707047275644392,21.236818328434694,0.379999160766598,0.2703762193717125,0.38000049591063956,-0.5312854555583684,1.2912864473796475,-0.07564247982386618,0.8356434716451453,-0.7126684220731576,29.00009155273402,-29.466452843318677,0.4556429757345044,2,-0.06500053405761363,-0.3050003051757777,-0.22000074386596324,-0.8450012207031179,-0.6700000762939418,1,0.0021865694159850513,-2.931045822563282,27.34000015258789,1.5862072367447473,27.32999992370605,3.216210364612,27.940000534057614,0.0021865694159850513
7825,2004-02-18,27.31999969482422,27.57999992370605,27.04999923706055,27.540000915527344,540000.0,-0.004373208341758361,2.5333468967359187,-10.999809269504148,64.10254278444023,59.37971663973787,0.030168382916656356,-0.3496881209982021,-0.14147684692179396,-0.5647443872311229,20.937343849130215,0.5300006866455007,0.2673359840275076,0.24999971389770437,-0.6684199417714147,1.1684193695668235,-0.20921011393685518,0.7092095417322639,-0.5073075324470153,27.551026366136078,-36.728548899559875,0.4592098278345596,2,0.05500030517578125,-0.1849994659423828,-0.09999990463256836,-0.725000381469723,0.3299999237060547,2,0.019033691931635843,-5.7998474156016835,27.440000534057614,-2.931045822563282,27.34000015258789,1.5862072367447473,27.32999992370605,0.019033691931635843
7826,2004-02-19,27.75,28.170000076293945,27.440000534057614,27.5,883100.0,0.015739396412117967,-2.9459548627219956,-1.1363573311138855,63.730540505150145,60.30558650419471,-0.2646214350526286,-0.7471103199875628,-0.5661736526814423,-0.9666820612918414,20.25745629112633,0.8500003814697266,0.3218883856347574,0.6350000381469734,-0.32527403349015316,1.5952741097841,0.15486300232840833,1.1151370739655384,-0.8570693902536135,62.500021287357065,-1.5559476839884852,0.4801370358185634,2,-0.3299999237060547,-0.6049995422363281,-0.5300002098083496,-1.1550006866455043,-0.2700004577636719,3,-0.006126128875457604,2.5333468967359187,27.31999969482422,-5.7998474156016835,27.440000534057614,-2.931045822563282,27.34000015258789,-0.006126128875457604
7827,2004-02-20,27.5,27.8700008392334,27.290000915527344,27.76000022888184,763400.0,-0.009009009009009028,1.4166590505406125,-1.040000915527358,54.5454449920107,60.07398895872554,0.06249616164473082,-0.46171355501905964,-0.3284953041182703,-0.6933010323622639,19.3451876336533,0.5799999237060547,0.37057441109867995,0.34750003814697195,-0.6113342263691735,1.3063343026631173,-0.13191709411109898,0.8269171704050429,-0.5049038329298092,40.17860944170907,-20.472445724369948,0.4794171322580718,2,0.1099996566772461,-0.3549995422363281,-0.2975001335144043,-0.9050006866455043,0.5499992370605504,4,-0.00872726440429672,-2.9459548627219956,27.75,2.5333468967359187,27.31999969482422,-5.7998474156016835,27.440000534057614,-0.00872726440429672
7828,2004-02-23,27.35000038146973,27.68000030517578,27.29999923706055,27.51000022888184,830300.0,-0.0054545315829188645,-1.9230611226854974,0.615383486776942,54.84764220949844,60.23449184141705,0.19542238755409613,-0.2613172669694954,-0.18475491118332243,-0.5210342819684115,18.36681549986221,0.3800010681152308,0.45737556301227045,0.1570004463195822,-0.7604354914532188,1.0744363840923832,-0.3017175225668183,0.6157184152059827,-0.2609119016616397,26.785796394092078,-31.284093277381526,0.45871796888640065,2,0.259999275207516,-0.20499992370605824,-0.1475005149841344,-0.7550010681152344,1.0100002288818288,0,-0.011334532417499266,1.4166590505406125,27.5,-2.9459548627219956,27.75,2.5333468967359187,27.31999969482422,-0.011334532417499266
7829,2004-02-24,27.31999969482422,27.63999938964844,27.059999465942386,27.34000015258789,1095800.0,-0.001096917229508998,-1.148144223569166,0.12500298023508094,55.61796097336737,59.43561425961373,0.24140324278518932,-0.19649871057289658,-0.15568827676963437,-0.462966672382386,17.126821356572286,0.5799999237060547,0.48257041663568145,0.09849977493286133,-0.7961223256348937,0.9931218755006164,-0.34881127535101797,0.5458108252167406,0.8500003814697266,24.107165665025313,-31.84063388362525,0.44731105028387824,2,0.28999996185302734,-0.17499923706054688,-0.3425002098083496,-0.725000381469723,1.2100009918212926,1,-0.01537335581938215,-1.9230611226854974,27.35000038146973,1.4166590505406125,27.5,-2.9459548627219956,27.75,-0.01537335581938215
7830,2004-02-25,27.0,27.270000457763672,26.81999969482422,27.270000457763672,1422900.0,-0.011713019707128458,2.3333333333333335,13.49971390425329,53.95095990936211,58.22595459022806,0.4714589798050248,0.17002227649447832,0.14803401200507693,-0.12334177511047528,15.325180435728717,0.5,0.4538622014818223,-0.24549989700317454,-1.084935431600126,0.593935637593777,-0.6652176643016503,0.17421787029530122,1.1478000640869155,13.3333521713392,-41.91493341249203,0.41971776729847554,2,0.49499988555908203,0.14500045776367188,-0.04250049591064453,-0.40500068664550426,1.489999771118164,2,-0.008518501564308445,-1.148144223569166,27.31999969482422,-1.9230611226854974,27.35000038146973,1.4166590505406125,27.5,-0.008518501564308445
7831,2004-02-26,27.149999618530273,27.170000076293945,26.82999992370605,27.020000457763672,739900.0,0.005555541427047173,3.0000000000000417,-0.48147755690247107,51.436784916622095,57.39038696509354,0.22083624839124383,0.09830865082837548,-0.024250315848959758,-0.25360273219351015,13.19792219577233,0.3400001525878942,0.4567661327967265,-0.14200029373169087,-0.8319767856695321,0.5479761982061504,-0.4869885397006115,0.20298795223722976,0.9446884307861332,31.428529908102227,-22.44856666557282,0.3449882459689212,2,0.3450002670288086,-0.0049991607666015625,-0.19250011444091797,-0.5550003051757777,1.3500003814697266,3,0.01841620652026621,2.3333333333333335,27.0,-1.148144223569166,27.31999969482422,-1.9230611226854974,27.35000038146973,0.01841620652026621
7832,2004-02-27,27.309999465942386,27.63999938964844,27.0,27.149999618530273,618400.0,0.005893180466305159,-1.7826115801171103,1.2307760024649246,45.483866005863604,56.110025795923335,0.06448194639553861,-0.013555875364552605,-0.18675951762219611,-0.398960314317776,11.055611117770168,0.639999389648441,0.3738300381277,-0.013000392913813386,-0.6421220372594725,0.6161212514318457,-0.32756121508664293,0.30156042925901616,0.7337010491943339,56.97667713489866,8.093838412478569,0.3145608221728288,2,0.18500041961669567,-0.1649990081787145,-0.3524999618530309,-0.7150001525878906,1.1900005340576136,4,0.006224828986391762,3.0000000000000417,27.149999618530273,2.3333333333333335,27.0,-1.148144223569166,27.31999969482422,0.006224828986391762
7833,2004-03-01,27.82999992370605,27.899999618530273,27.31999969482422,27.31999969482422,755800.0,0.019040661586688934,-1.2745084839577092,3.1875044703525286,56.59824456993527,55.590442985138885,-0.4232072790953545,-0.507600515588333,-0.7071471325448258,-0.9022638043230238,10.926722941977967,0.5900001525878871,0.2839506792966944,0.4740000724792459,-0.1896234492699449,1.1376235942284367,0.14218831160464873,0.8058118333538431,0.16475255861816862,93.51854631766861,46.04732606281391,0.33181176087459596,3,-0.3350000381469691,-0.6849994659423793,-0.9374999999999964,-1.2350006103515554,0.6700000762939489,0,0.00790511368873914,-1.7826115801171103,27.309999465942386,3.0000000000000417,27.149999618530273,2.3333333333333335,27.0,0.00790511368873914
7834,2004-03-02,27.489999771118164,27.959999084472656,27.489999771118164,27.82999992370605,1147400.0,-0.012217037496226157,-1.7647006024975036,-0.6666666666666643,43.82717321237765,53.3376241437986,-0.08422615524616006,-0.135980380624094,-0.3534397323378755,-0.5499289987221516,10.82888807235391,0.4699993133544922,0.2529097934409421,0.10949993133544922,-0.5346799951662717,0.7536798578371702,-0.21259003191541126,0.4315898945863097,-0.6700000762939453,58.77196798329564,15.169808716199,0.32208996325086015,3,0.005000114440917969,-0.3449993133544922,-0.6399998664855957,-0.8950004577636683,0.8700008392333949,1,0.03164790274561757,-1.2745084839577092,27.82999992370605,-1.7826115801171103,27.309999465942386,3.0000000000000417,27.149999618530273,0.03164790274561757
7835,2004-03-03,27.18000030517578,27.51000022888184,26.959999084472656,27.43000030517578,886300.0,-0.011276808603981059,1.6829334102475542,0.7352937876561016,39.14285978978852,50.60565961986953,0.22777940580918,0.20500720303768816,-0.04369113740588659,-0.23422209528118998,10.188759855506612,0.5500011444091832,0.22513173966127908,-0.2134995460510254,-0.8283777058886699,0.4013786137866191,-0.5209386259698476,0.09393953386779685,-0.3372006225585942,30.973508089358724,-6.910702101798911,0.30743907991882247,3,0.20999908447265625,-0.034999847412109375,-0.34000062942504883,-0.5850009918212855,1.2199993133544922,2,0.04966888764944777,-1.7647006024975036,27.489999771118164,-1.2745084839577092,27.82999992370605,-1.7826115801171103,27.309999465942386,0.04966888764944777
7836,2004-03-04,27.29999923706055,27.34000015258789,27.06999969482422,27.07999992370605,620200.0,0.00441497169011873,-1.2500059604701619,-0.8799972534179972,49.501649761391455,50.0452379275785,0.041610840720146314,0.13858106625813704,-0.15223558973166362,-0.3483965288121027,9.230082230578414,0.2700004577636719,0.1703636225977938,-0.12300062179565074,-0.650162042606464,0.40416079901516255,-0.3865813322010574,0.1405800886097559,-0.43485556640625234,34.00001525878942,-2.9099877434750567,0.26358071040540587,3,0.09000015258788707,-0.15499877929687855,-0.459999561309818,-0.7049999237060547,1.320001602172848,3,0.04358976437047479,1.6829334102475542,27.18000030517578,-1.7647006024975036,27.489999771118164,-1.2745084839577092,27.82999992370605,0.04358976437047479
7837,2004-03-05,27.68000030517578,27.70000076293945,27.20000076293945,27.29999923706055,2099600.0,0.013919453433513862,1.3809411358661996,1.7272829733923316,55.02958646663215,50.06545395614891,-0.3466231741385357,-0.20216712160711126,-0.5341835847195853,-0.7223800258314199,9.219234479180457,0.5,0.1208535848360377,0.22550039291381907,-0.28276719622769875,0.7337679820553369,-0.02863340165693984,0.479634187484578,-0.7929595262451166,72.0001220703125,31.468679252675905,0.2541337945707592,3,-0.29000091552734375,-0.5349998474121094,-0.8400006294250488,-1.0850009918212855,0.7999992370605469,4,0.02962426610489932,-1.2500059604701619,27.29999923706055,1.6829334102475542,27.18000030517578,-1.7647006024975036,27.489999771118164,0.02962426610489932
7838,2004-03-08,27.61000061035156,27.90999984741211,27.5,27.68000030517578,1109400.0,-0.0025288906810861933,-1.827576227934019,-0.18420920544095873,52.53731428262349,49.72315987939958,-0.26358242240455,-0.13764958143873685,-0.46537248929289987,-0.6530955665495064,10.086632740136805,0.4099998474121094,0.03685106804676863,0.15450067520141175,-0.35496671983572625,0.6639680702385498,-0.10023302231715547,0.409234372719979,-0.7015006653100535,65.00015258789027,22.05954907452889,0.25473369751856884,3,-0.22000122070312145,-0.225000381469723,-0.8200001716613734,-1.0150012969970632,0.8099994659423864,0,0.032234674754580084,1.3809411358661996,27.68000030517578,-1.2500059604701619,27.29999923706055,1.6829334102475542,27.18000030517578,0.032234674754580084
7839,2004-03-09,28.040000915527344,28.29999923706055,27.61000061035156,27.61000061035156,1647200.0,0.015574078075701658,-2.209293660509907,-6.142888283378485,59.83608266011567,50.37706240726109,-0.648954493215566,-0.5435363687309263,-0.8790164280549533,-1.084990374579661,11.22207621759964,0.6899986267089915,0.02453334539555385,0.5515008926391616,-0.019197071481254824,1.122198856759578,0.2661519105789516,0.8368498746993716,-1.1104709876972159,80.59714239352277,34.234723354959954,0.28534898206020876,3,-0.47500133514404297,-0.5900011062622035,-1.2425003051757812,-1.445001602172848,0.45999908447265625,1,0.016405102334284383,-1.827576227934019,27.61000061035156,1.3809411358661996,27.68000030517578,-1.2500059604701619,27.29999923706055,0.016405102334284383
7840,2004-03-10,28.1299991607666,28.540000915527344,28.0,28.059999465942386,2002700.0,0.0032096377425372413,-4.684261248418897,0.16278987242950727,55.72288274106864,50.85329549886627,-0.6278285690824461,-0.6478480389375996,-0.960301926608345,-1.1806901580990896,11.305034854244225,0.5400009155273438,0.025555668474314785,0.629499149322509,0.014853988946274654,1.2441443096987435,0.32217656913439185,0.9368217295106263,-1.145650460567257,72.1087473271191,26.639748256444093,0.30732258018811803,3,-0.37999916076660156,-0.5599985122680664,-1.332498550415039,-1.5349998474121058,0.3600006103515625,2,0.008176375984601636,-2.209293660509907,28.040000915527344,-1.827576227934019,27.61000061035156,1.3809411358661996,27.68000030517578,0.008176375984601636
7841,2004-03-11,27.76000022888184,28.20000076293945,27.690000534057614,27.95000076293945,1323100.0,-0.013153179627563127,-2.090911192671089,-2.714305177111753,53.779076698221175,51.77498557579489,-0.18126317604769682,-0.3078071372329525,-0.5886114478082334,-0.8170054524128183,11.158310389320878,0.5100002288818359,0.01854123674092989,0.26850023269653533,-0.3239177999291982,0.8609182653222689,-0.02770878361632967,0.5647092490094003,-0.6823123957628141,41.79100016226737,-4.1676193671757105,0.2962090163128662,3,-0.01000022888183949,-0.18999958038330433,-0.962499618530277,-1.1650009155273438,0.7199993133544886,3,0.02305473286641302,-4.684261248418897,28.1299991607666,-2.209293660509907,28.040000915527344,-1.827576227934019,27.61000061035156,0.02305473286641302
7842,2004-03-12,27.809999465942386,28.0,27.440000534057614,27.68000030517578,796200.0,0.0018011252394920518,1.1960753514568911,-0.684204186116593,56.88622138973914,51.80698300021754,-0.17084486712215963,-0.3372955297746856,-0.6353361066483529,-0.8623942849567854,11.069491911780124,0.5599994659423864,0.046840896493627326,0.29449949264526865,-0.3091552546806007,0.898154239971138,-0.007327881017666016,0.5963268663082033,-0.6445728478788624,33.63625487024019,-14.138389786574173,0.3018273736629354,3,-0.059999465942386365,-0.2399988174438512,-1.0124988555908239,-1.2150001525878906,0.23999977111816406,4,0.029126263532762042,-2.090911192671089,27.76000022888184,-4.684261248418897,28.1299991607666,-2.209293660509907,28.040000915527344,0.029126263532762042
7843,2004-03-15,27.29999923706055,27.75,27.18000030517578,27.75,754200.0,-0.0183387356589636,1.5333276819395583,-3.46156667693695,49.73821362128009,52.46376526787337,0.2861614569645248,0.17871720101302913,-0.1301767381823531,-0.3591650720587971,10.787675691120596,0.6299991607666051,0.06758000425834254,-0.21350069046020081,-0.8198627297768937,0.39286134885649204,-0.5166817101185472,0.08968032919814561,1.2400016784667933,8.823446914023755,-40.21227102584108,0.30318101965834676,3,0.4500007629394496,0.3050012588500941,-0.5024986267089879,-0.7049999237060547,1.0500011444091797,0,0.04322345560998753,1.1960753514568911,27.809999465942386,-2.090911192671089,27.76000022888184,-4.684261248418897,28.1299991607666,0.04322345560998753
7844,2004-03-16,27.5,27.670000076293945,27.209999084472656,27.29999923706055,621800.0,0.007326035477244419,-1.4210510465291373,-0.4444453863434026,56.75676232973035,54.42086555008913,0.09803816443518087,-0.017452898445213805,-0.3221556317504266,-0.550791519518512,10.490629771714103,0.46000099182128906,0.10790375664843666,-0.016499900817869673,-0.6219238016115938,0.5889239999758544,-0.3192118512147317,0.2862120495789924,1.0128009033203114,23.529378765609398,-28.78225195951536,0.3027119503968615,3,0.30500030517578125,0.18000030517578125,-0.625,-0.9050006866455043,1.6700000762939453,1,0.03345454822887084,1.5333276819395583,27.29999923706055,1.1960753514568911,27.809999465942386,-2.090911192671089,27.76000022888184,0.03345454822887084
7845,2004-03-17,27.84000015258789,27.940000534057614,27.420000076293945,27.479999542236328,693900.0,0.012363641912287004,-1.1666706403134264,1.7999961853173183,58.868907206203176,55.46167193284599,-0.15477138038268023,-0.3336024378509421,-0.666136650468971,-0.8752457414479515,11.227897839893734,0.5200004577636683,0.07280212621644822,0.29750022888183736,-0.31698732509847005,0.9119877828621448,-0.009743548108318123,0.6047440058719928,0.6461447387695287,64.70583835414608,9.34976449708465,0.307243776990154,3,0.020000457763671875,-0.15999984741210938,-0.9650001525878906,-1.2450008392333949,1.4500007629394531,2,0.023706890940902392,-1.4210510465291373,27.5,1.5333276819395583,27.29999923706055,1.1960753514568911,27.809999465942386,0.023706890940902392
7846,2004-03-18,27.57999992370605,27.709999084472656,27.18000030517578,27.70000076293945,630200.0,-0.00933908862991406,6.571547296284306,-0.333335099393888,53.38346619449796,55.27876968038664,0.16664872714274637,-0.09169231432242597,-0.4019373052469106,-0.6013729954798812,10.601787873959179,0.6599998474121094,0.10941445355417301,0.04600000381469371,-0.561060384844474,0.6530603924738614,-0.2575301905148919,0.3495301981442793,0.8800220759277337,48.78045943858757,-6.107455303447459,0.3035301943295846,3,0.28000068664551137,0.10000038146973012,-0.4449996948242152,-0.8199996948242152,1.4600009918212926,3,0.03299491841658542,-1.1666706403134264,27.84000015258789,-1.4210510465291373,27.5,1.5333276819395583,27.29999923706055,0.03299491841658542
7847,2004-03-19,27.26000022888184,27.63999938964844,27.26000022888184,27.43000030517578,500600.0,-0.011602599554366155,-3.47057635561957,1.4166573948978485,42.48020935557744,54.16131357738152,0.4702588348511938,0.22072182224053094,-0.08201505350229255,-0.27001910535962637,10.316880545420624,0.37999916076660156,0.18765054308800444,-0.26199970245361115,-0.8812557654907494,0.35725636058352706,-0.571627733972182,0.04762832906495973,1.1744213368627854,10.526302580692633,-37.84442153277847,0.3096280315185695,3,0.600000381469723,0.42000007629394176,-0.0050001144409215215,-0.31000041961670277,2.579999923706051,4,0.04475419307083883,6.571547296284306,27.57999992370605,-1.1666706403134264,27.84000015258789,-1.4210510465291373,27.5,0.04475419307083883
7848,2004-03-22,27.040000915527344,27.3799991607666,26.63999938964844,27.270000457763672,608200.0,-0.008070407612154273,2.2889101759858783,1.352937876560968,43.86921915562057,52.38721763243761,0.6715180665113252,0.4388036583292845,0.13696068028110986,-0.04430039410172526,10.125171586957569,0.7399997711181605,0.2101643710643657,-0.4664990425109856,-1.1185331169807782,0.18553503195880694,-0.7925160797458837,-0.14048200527608756,1.3693322250059055,30.769321057843857,-15.612969543827216,0.326017037234897,3,0.5499992370605469,0.5499992370605469,0.21499919891357422,0.044999122619628906,2.2699985504150426,0,0.03735200766776714,-3.47057635561957,27.26000022888184,6.571547296284306,27.57999992370605,-1.1666706403134264,27.84000015258789,0.03735200766776714
7849,2004-03-23,26.899999618530273,27.29999923706055,26.68000030517578,27.239999771118164,767200.0,-0.005177562583464135,1.6956528950292475,1.4782644751463685,45.99998801094492,51.3068959957572,0.7071708762984059,0.5752180023520737,0.2852513645035728,0.09555478182531374,10.521207754356542,0.6199989318847692,0.17734727022259023,-0.5855003356933608,-1.2879315083053662,0.11693083691864459,-0.9367159219993653,-0.23428474938735633,1.438560171967584,19.999999999999837,-27.1610571339995,0.35121558630600314,3,0.5200004577636719,0.6900005340576172,0.35500049591064453,0.2350006103515625,2.3400001525878906,1,0.053903374851373975,2.2889101759858783,27.040000915527344,-3.47057635561957,27.26000022888184,6.571547296284306,27.57999992370605,0.053903374851373975
7850,2004-03-24,26.770000457763672,27.059999465942386,26.59000015258789,26.940000534057614,618200.0,-0.004832682624911655,1.2926910963587843,0.49999999999998956,42.45015622877321,50.04812705470743,0.6972945202271355,0.7242345707730493,0.41123932200428825,0.22177630765113676,11.271099823035055,0.46999931335449574,0.1541561285114348,-0.7039995193481445,-1.4462974745107111,0.03829843581442205,-1.075148496929426,-0.332850541766863,1.50061691670021,16.07147114621544,-31.401320063945004,0.37114897758128257,3,0.5249996185302734,0.7950000762939453,0.4849996566772461,0.36499977111816406,3.0299987792968786,2,0.08965258040682023,1.6956528950292475,26.899999618530273,2.2889101759858783,27.040000915527344,-3.47057635561957,27.26000022888184,0.08965258040682023
7851,2004-03-25,27.649999618530273,27.78000068664551,26.70000076293945,26.78000068664551,674600.0,0.03287258669102444,-1.0970897158602702,-5.117638479058529,49.625926265926495,49.24142759650603,-0.22344699034842108,-0.12267481907804267,-0.4542462103528848,-0.6604344793724835,11.915909014291332,1.0799999237060618,0.08154224863764625,0.15099964141845845,-0.5789288841454336,0.8809281669823505,-0.2139646213634876,0.5159639042004045,0.51978072262105,89.07554539728105,42.85856689737029,0.36496426278194655,3,-0.38499927520751953,-0.08499908447265625,-0.39499950408935547,-0.5149993896484375,2.059999465942383,3,0.059312886785646945,1.2926910963587843,26.770000457763672,1.6956528950292475,26.899999618530273,2.2889101759858783,27.040000915527344,0.059312886785646945
7852,2004-03-26,27.479999542236328,27.63999938964844,27.29999923706055,27.60000038146973,413600.0,-0.006148284941747906,2.4000209809548942,-0.1379321684607505,48.41847725705422,49.09479022270315,-0.11754082326561743,0.06399532344495285,-0.27463248621914715,-0.48599276981997974,11.852111777824623,0.350000381469723,0.012572765825755283,-0.027500438690186257,-0.7521018421575398,0.6971009647771673,-0.38980114042386305,0.33480026304349053,0.5949939876011889,74.7898311115668,29.670334896266347,0.3623007017336761,3,-0.21499919891357422,0.08500099182128906,-0.19749927520751953,-0.33499908447265625,2.2200012207031214,4,0.05676860987182031,-1.0970897158602702,27.649999618530273,1.2926910963587843,26.770000457763672,1.6956528950292475,26.899999618530273,0.05676860987182031
7853,2004-03-29,28.04999923706055,28.28000068664551,27.520000457763672,27.57999992370605,850000.0,0.020742347318752463,-1.5762796246068222,-3.9166335532066507,50.1176274177349,48.35710856581476,-0.6369467053837106,-0.5150862408866921,-0.8175583628535037,-1.0507459599882871,11.654474674754978,0.8000011444091832,-0.011946618332874692,0.5314992904663107,-0.2198998838432118,1.2828984647758332,0.1557997033115477,0.9071988776210738,-1.4599990844726598,86.39045107088002,43.86839634051782,0.3756995871547621,3,-0.6149988174438512,-0.48499870300293324,-0.6724991798400914,-0.9049987792968786,1.480001449584961,0,0.0638146511306259,2.4000209809548942,27.479999542236328,-1.0970897158602702,27.649999618530273,1.2926910963587843,26.770000457763672,0.0638146511306259
7854,2004-03-30,28.36000061035156,28.420000076293945,27.88999938964844,27.940000534057614,679800.0,0.011051742663915176,-1.0384549079158696,0.8936184891341707,52.57272354492102,47.65753260345008,-0.9075685303151744,-0.7974532841616657,-1.1105101739310648,-1.3584350850990283,11.406602314456741,0.5300006866455043,-0.04686774931181503,0.7980006217956515,-0.04196422083519735,1.6379654644265003,0.37801820048022705,1.2179830431110759,-1.736200447082517,96.72134052219644,55.5482872917887,0.41998242131542474,3,-0.855000495910641,-0.7950000762939418,-0.9825005531311,-1.215000152587887,1.1999988555908274,1,0.03349784327028793,-1.5762796246068222,28.04999923706055,2.4000209809548942,27.479999542236328,-1.0970897158602702,27.649999618530273,0.03349784327028793
7855,2004-03-31,28.53000068664551,28.61000061035156,27.86000061035156,28.29999923706055,715200.0,0.0059943608122456915,2.8461410552983946,0.5476223995349703,59.016397836253915,48.283413896978516,-1.0833218728162457,-0.9076655066780468,-1.2614561338230565,-1.521598104452078,12.484375257526134,0.75,-0.008056089878323291,0.9005006790161154,-0.023027566010167533,1.8240289240423984,0.43873655650297394,1.3622648015292569,-1.8343525268554721,95.811521984442,52.45634713925681,0.4617641225131422,3,-0.9300003051757848,-0.9300003051757848,-1.1525006294250524,-1.3850002288818395,0.5799999237060476,2,0.02488605213406081,-1.0384549079158696,28.36000061035156,-1.5762796246068222,28.04999923706055,2.4000209809548942,27.479999542236328,0.02488605213406081
7856,2004-04-01,28.489999771118164,28.899999618530273,28.290000915527344,28.399999618530273,2054700.0,-0.0014020650040177385,-2.9355064973419966,0.39130254505046147,57.981220236869255,50.005748439344266,-1.0065076645949063,-0.8157664101474857,-1.1937688079690858,-1.4720492630158901,13.754141215731707,0.6099987030029297,-0.013603440856162052,0.8009997367858901,-0.1844074741063082,1.7864069476780884,0.30829613133979095,1.2937033422319892,-1.6794904642944353,74.37501564621547,28.559849499559903,0.49270360544609987,4,-0.744999885559082,-0.744999885559082,-1.169999599456787,-1.3449993133544922,0.3700008392333949,3,0.045981027605005664,2.8461410552983946,28.53000068664551,-1.0384549079158696,28.36000061035156,-1.5762796246068222,28.04999923706055,0.045981027605005664
7857,2004-04-02,28.5,28.920000076293945,28.479999542236328,28.54999923706055,1479700.0,0.0003510083875808423,-8.777773068282965,-0.5555461365659701,65.95744788781545,52.45999607625481,-0.9187306768491013,-0.8023198476541644,-1.172171784778591,-1.4752205439040793,14.395097548705394,0.4400005340576172,-0.055711484751832074,0.7699999809265137,-0.27995239772137026,1.8199523595743976,0.24502379160257348,1.2949761702504539,-1.5223314682397486,69.99998637607749,18.699859632185692,0.5249761893239419,4,-0.744999885559082,-0.744999885559082,-1.179999828338623,-1.3549995422363281,0.23999977111816406,4,0.042456108227110656,-2.9355064973419966,28.489999771118164,2.8461410552983946,28.53000068664551,-1.0384549079158696,28.36000061035156,0.042456108227110656
7858,2004-04-05,28.5,28.56999969482422,28.38999938964844,28.53000068664551,751900.0,0.0,2.2727714102407846,0.6000228885328734,64.0449384023068,54.46499056418391,-0.7709209657328309,-0.7717949402649786,-1.133153131900606,-1.4617757385418564,14.619091232204577,0.1800003051757777,-0.05188325483509004,0.7255000114440904,-0.37715660396388273,1.8281566268520635,0.17417170374010382,1.276828319148077,-1.3280983137863807,60.377331330016595,5.3345324534256875,0.551328307703987,4,-0.744999885559082,-0.744999885559082,-1.179999828338623,-1.3549995422363281,-0.030000686645511365,0,0.04210528992769991,-8.777773068282965,28.5,-2.9355064973419966,28.489999771118164,2.8461410552983946,28.53000068664551,0.04210528992769991
7859,2004-04-06,28.5,28.53000068664551,28.36000061035156,28.51000022888184,545900.0,0.0,5.799847415601072,0.3333333333334123,60.2484409504042,56.44257775547624,-0.5812138867588246,-0.7753168895877174,-1.1000999328413243,-1.4451607025304405,14.19557586656926,0.17000007629395242,0.033131569229084334,0.7025000572204583,-0.4418751776277503,1.8468752920686669,0.13031243979635576,1.2746876746445608,-1.1532884747783498,60.377331330016595,6.285985581705155,0.5721876174241036,4,-0.6899995803833008,-0.744999885559082,-1.179999828338623,-1.3549995422363281,0.36000061035155895,1,0.036140374970017985,2.2727714102407846,28.5,-8.777773068282965,28.5,-2.9355064973419966,28.489999771118164,0.036140374970017985
7860,2004-04-07,28.36000061035156,28.53000068664551,28.229999542236328,28.5,554200.0,-0.004912259285910214,1.999999999999929,13.99961853899977,62.58065468810852,57.881992024607584,-0.21451256687182507,-0.650557284600211,-0.920577956815066,-1.28504022504206,13.282884776998555,0.30000114440918324,0.13313143399569682,0.5510005950927699,-0.6119159705755344,1.7139171607610741,-0.030457687741382244,1.132458877926922,-0.8559602300226778,18.840719926801583,-34.43849922116297,0.5814582828341516,4,-0.25000095367431285,-0.605000495910641,-1.040000438690182,-1.215000152587887,0.6299991607666051,2,0.04231307580271415,5.799847415601072,28.5,2.2727714102407846,28.5,-8.777773068282965,28.5,0.04231307580271415
7861,2004-04-08,28.399999618530273,28.540000915527344,28.229999542236328,28.45000076293945,663200.0,0.001410402232647101,1.6956471261412922,0.3571525885558239,70.2127573230019,60.30357869860177,-0.15302860422016096,-0.6747452854630858,-0.9101033033086452,-1.308952061992919,13.070260710098605,0.3100013732910156,0.24563574176711,0.5589996337890639,-0.6330954304099983,1.7510946979881261,-0.0370478983104654,1.1550471658885932,-0.7543632686048873,24.63767314703988,-32.64295259419529,0.5960475320995303,4,-0.17999935150146484,-0.6449995040893555,-1.1324996948242188,-1.2549991607666016,-0.010000228881832385,3,0.025000035259086006,1.999999999999929,28.36000061035156,5.799847415601072,28.5,2.2727714102407846,28.5,0.025000035259086006
7862,2004-04-12,28.6200008392334,28.649999618530273,28.45000076293945,28.45000076293945,643400.0,0.007746521959795416,-1.3529266568680784,-3.39992370780119,78.01416712828521,63.403194221996245,-0.21715045548573286,-0.8758574828452943,-1.0911856336258623,-1.5048769664229553,13.464790570963359,0.25,0.40336405369650663,0.738500785827636,-0.5031667464016643,1.9801683180569363,0.11766701971298588,1.3593345519422861,-0.8469281166711582,92.8574347982071,30.89219572755701,0.6208337661146508,4,-0.23000049591064453,-0.8650007247924805,-1.3525009155273438,-1.4750003814697266,0.0999984741210902,0,0.008385735991634169,1.6956471261412922,28.399999618530273,1.999999999999929,28.36000061035156,5.799847415601072,28.5,0.008385735991634169
7863,2004-04-13,28.479999542236328,28.6299991607666,28.440000534057614,28.6299991607666,1023900.0,-0.004891729311382487,1.5333214653561502,-0.8823503012487334,78.01416712828521,66.23002128681449,-0.010883653392323112,-0.6776650834972457,-0.9285640377050512,-1.3353015232326086,14.410118319852366,0.18999862670898793,0.47295504788964493,0.5394994735717766,-0.6979593096247356,1.776958256768289,-0.07922991802647772,1.158228865170031,-0.592234084300916,59.52379871117751,-7.429626241440182,0.6187293915982561,4,-0.08999919891357422,-0.7249994277954102,-1.2124996185302734,-1.3349990844726562,-0.11999893188476918,1,0.009129221666462906,-1.3529266568680784,28.6200008392334,1.6956471261412922,28.399999618530273,1.999999999999929,28.36000061035156,0.009129221666462906
7864,2004-04-14,28.420000076293945,28.68000030517578,28.309999465942386,28.36000061035156,1016100.0,-0.002106722854872345,-3.62495976730618,-0.39999745686204574,79.99997225676626,68.5615295557603,0.06539919826872875,-0.5746712601447932,-0.8406946412667544,-1.240188054347314,15.278322572880715,0.3700008392333949,0.5687881562174368,0.43350000381469656,-0.803410840977147,1.67041084860654,-0.18495541858122522,1.0519554262106183,-0.4290111565226802,42.222269317170344,-29.879888248092172,0.618455422395922,4,0.1549997329711914,-0.6649999618530273,-1.0325002670288086,-1.2749996185302734,0.7600002288818359,2,0.0017592975695397417,1.5333214653561502,28.479999542236328,-1.3529266568680784,28.6200008392334,1.6956471261412922,28.399999618530273,0.0017592975695397417
7865,2004-04-15,28.5,28.61000061035156,28.440000534057614,28.51000022888184,1173400.0,0.0028149163790041065,-1.615402673239583,-0.1666719649045221,71.79485173074518,70.0963774995243,-0.021572426752076268,-0.635260563340335,-0.8887413795525134,-1.2917568440994742,15.703374352084126,0.19000053405761363,0.6227067462819988,0.4804999351501458,-0.7750305704159786,1.73603044071627,-0.14726531763291817,1.1082651879332097,-0.4161099645764672,60.0,-9.543901668993954,0.6277652527830623,4,0.07499980926513672,-0.744999885559082,-0.9925003051757812,-1.2899999618530273,0.6499996185302734,3,0.012631600363212536,-3.62495976730618,28.420000076293945,1.5333214653561502,28.479999542236328,-1.3529266568680784,28.6200008392334,0.012631600363212536
7866,2004-04-16,28.489999771118164,28.540000915527344,28.309999465942386,28.540000915527344,602200.0,-0.00035088522392401345,8.199847415601612,4.999999999998224,78.21225240469377,71.45802244584411,-0.01293215178725049,-0.5835065736458631,-0.8394753679145026,-1.2454307695420326,16.531108021532035,0.23000144958495738,0.6428762951691276,0.4249997138977051,-0.8294240080896991,1.6794234358851092,-0.20221214709599522,1.0522115748914054,-0.32249873160758824,48.64862078386647,-19.3959551824096,0.6272118609937014,4,-0.034999847412109375,-0.7349996566772461,-0.8299994468688965,-1.159998893737793,0.9300003051757812,4,0.017550017691010167,-1.615402673239583,28.5,-3.62495976730618,28.420000076293945,1.5333214653561502,28.479999542236328,0.017550017691010167
7867,2004-04-19,28.479999542236328,28.5,28.239999771118164,28.489999771118164,399400.0,-0.0003510083875807313,16.33295187233772,0.2,67.4796394965851,71.83965590076392,-0.006780371527145945,-0.5032211389694474,-0.8004768825224637,-1.2003907796310216,17.33327707541939,0.26000022888183594,0.6167967348888652,0.3539995193481431,-0.8533707927949443,1.5613698314912305,-0.24968563672340238,0.9576846754196886,0.4400005340576172,54.54533632150923,-10.716832986389711,0.6036851560715438,4,-0.024999618530273438,-0.7249994277954102,-0.8199992179870605,-1.149998664855957,1.8600006103515625,0,-0.003160117768064352,8.199847415601612,28.489999771118164,-1.615402673239583,28.5,-3.62495976730618,28.420000076293945,-0.003160117768064352
7868,2004-04-20,28.04999923706055,28.54999923706055,28.04999923706055,28.5,508600.0,-0.015098325564861015,-1.2222184546264072,44.999046347510614,38.51848712188682,69.4252165864842,0.3941204519956045,0.006667197505979772,-0.36328558762837915,-0.7354196977151695,17.682279830577798,0.5,0.5870739038912163,-0.12650070190429474,-1.2219128390370386,0.9689114352284491,-0.6742067704706649,0.4212053666620754,0.8564008331298787,0.0,-58.75126664792629,0.5477060685663713,4,0.31500053405761363,-0.29499912261963246,-0.38999891281128285,-0.7199983596801793,2.3400001525878906,1,0.023885921373171026,16.33295187233772,28.479999542236328,8.199847415601612,28.489999771118164,-1.615402673239583,28.5,0.023885921373171026
7869,2004-04-21,28.35000038146973,28.43000030517578,27.95000076293945,28.20000076293945,586600.0,0.010695228255579003,2.0967765752573615,-0.333331920484908,43.918922402016655,67.35169077691845,0.07890160097163701,-0.1888143141121894,-0.6456914447749575,-1.0052163915009125,17.956275888905683,0.4799995422363317,0.5290523712806952,0.10100040435791513,-0.8161095917078356,1.0181104004236659,-0.35755459367495845,0.5595554023907887,0.522143655395503,60.60601681935201,6.27235420982381,0.4585549980328753,4,-0.03499984741211293,-0.5950002670288121,-0.6725001335144078,-1.019999504089359,2.4599990844726562,2,0.00035274175475374925,-1.2222184546264072,28.04999923706055,16.33295187233772,28.479999542236328,8.199847415601612,28.489999771118164,0.00035274175475374925
7870,2004-04-22,29.170000076293945,29.20000076293945,28.45000076293945,28.5,1409300.0,0.028924151103722373,1.0547904402831432,4.466678534643686,65.0442403189489,66.77741110980145,-0.6862869764068655,-0.864095685220363,-1.4546459546720172,-1.7974413153216346,18.6452524480289,0.8500003814697195,0.5018492665272909,0.8010001182556152,0.09493873219440374,1.5070615043168267,0.44796942522501126,1.1540308112862192,-1.2199993133544957,97.59994506835966,43.90937111741543,0.3530306930306049,4,-0.5949993133544957,-1.2749996185302734,-1.427499771118164,-1.8399991989135742,1.3400001525878942,3,0.0003428258092450509,2.0967765752573615,28.35000038146973,-1.2222184546264072,28.04999923706055,16.33295187233772,28.479999542236328,0.0003428258092450509
7871,2004-04-23,29.290000915527344,29.35000038146973,28.93000030517578,29.170000076293945,627300.0,0.004113844323604177,2.5000039736467006,0.17910570980405555,66.66666666666666,65.51657772517717,-0.7451221665015311,-0.9011336718487115,-1.5635913939039838,-1.8878892338555389,19.877415383740953,0.42000007629394887,0.4995664815176539,0.8390008926391594,0.10418494046051308,1.5738168448178058,0.47159291654983804,1.2064088687284809,-1.3400001525878942,95.71432269350375,42.26560033295065,0.36740797608932296,4,-0.6400003433227539,-1.3200006484985352,-1.5200004577636719,-1.9600000381469727,1.3399982452392578,4,-0.004779832455479749,1.0547904402831432,29.170000076293945,2.0967765752573615,28.35000038146973,-1.2222184546264072,28.04999923706055,-0.004779832455479749
7872,2004-04-26,29.040000915527344,29.290000915527344,28.93000030517578,29.290000915527344,1003800.0,-0.008535336025458085,1.8800048828125,-2.083318763410951,60.30535018010594,63.54893139760169,-0.47972840595222976,-0.5568182838841267,-1.2855479257989018,-1.6244991521986023,21.17616593557446,0.3600006103515625,0.49630870799837723,0.5110008239746087,-0.112602238179349,1.1346038861285663,0.1991992928976316,0.8228023550515857,-1.0340001678466813,77.85717497067436,24.24038294078629,0.3118015310769783,4,-0.3900003433227539,-1.0700006484985352,-1.2700004577636719,-1.7100000381469727,1.7399997711181676,0,0.013085370137279284,2.5000039736467006,29.290000915527344,1.0547904402831432,29.170000076293945,2.0967765752573615,28.35000038146973,0.013085370137279284
7873,2004-04-27,29.84000015258789,29.85000038146973,29.15999984741211,29.290000915527344,1249400.0,0.02754818222587585,1.421055801689158,-2.1999969482421875,69.59063414285922,62.39233827383425,-1.191860749740993,-1.2815447609245751,-2.047951824751543,-2.404244696378626,21.825067012748754,0.8099994659423864,0.49019284447137323,1.2215000152587905,0.40376786526198316,2.039232165255598,0.8126339402603868,1.6303660902571941,-1.7802394195556666,99.47367205844098,44.78241647980781,0.4088660749984037,4,-0.9399995803833008,-1.619999885559082,-2.0699996948242188,-2.5099992752075195,0.42000007629394887,1,0.016756032085899264,1.8800048828125,29.040000915527344,2.5000039736467006,29.290000915527344,1.0547904402831432,29.170000076293945,0.016756032085899264
7874,2004-04-28,29.309999465942386,29.84000015258789,29.1200008392334,29.809999465942386,1110900.0,-0.017761417021961323,1.5714198132165638,-0.9090921701496057,62.46716584757556,61.35592873125984,-0.583721733126719,-0.7132943273886454,-1.488963124260227,-1.8616567579342025,22.26952516657061,0.7199993133544922,0.42929081048722395,0.6439993858337445,-0.21958949090786106,1.50758826257535,0.2122049474629435,1.0757938242045455,-1.1428243540039134,61.42849552386045,2.1114099058305484,0.4317944383708019,4,-0.4099988937377965,-1.0899991989135778,-1.7199993133544957,-1.9799985885620153,1.4099998474121023,2,0.03684749039183677,1.421055801689158,29.84000015258789,1.8800048828125,29.040000915527344,2.5000039736467006,29.290000915527344,0.03684749039183677
7875,2004-04-29,29.239999771118164,29.790000915527344,29.059999465942386,29.290000915527344,916900.0,-0.0023882530228483967,-2.5609674403026137,0.10000228881835938,60.93749068678389,59.43651076260319,-0.4444531856077667,-0.6191185241303181,-1.3863225705231983,-1.7868536167910207,22.41081358734503,0.7300014495849574,0.37722263644671017,0.5384997367858873,-0.3592468196905543,1.4362462932623288,0.08962645854766649,0.987373015024108,-0.9718551430078151,33.69559132985713,-28.768598666806064,0.44887327823822004,4,-0.3399991989135742,-1.0199995040893555,-1.734999656677246,-1.909998893737793,1.8500003814697266,3,0.05369356043480522,1.5714198132165638,29.309999465942386,1.421055801689158,29.84000015258789,1.8800048828125,29.040000915527344,0.05369356043480522
7876,2004-04-30,29.79999923706055,30.170000076293945,29.29999923706055,29.399999618530273,1534500.0,0.019151828670516124,-1.9000009536737326,-7.999809269502265,64.11480590000119,59.06264036298275,-0.8929954270644309,-1.1340894305276912,-1.9203632669408215,-2.3294835562625487,22.36828343916743,0.9300003051757812,0.3408754346335314,1.0329992294311552,0.016874456174114982,2.0491240026881954,0.5249368428026351,1.5410616160596753,-1.4369432637486383,70.16121713476218,11.064797921848609,0.5080623866285194,4,-0.7399988174438512,-1.3649988174438512,-2.369998931884769,-2.4699983596801793,1.5900001525878906,4,0.023825537248279627,-2.5609674403026137,29.239999771118164,1.5714198132165638,29.309999465942386,1.421055801689158,29.84000015258789,0.023825537248279627
7877,2004-05-03,29.709999084472656,30.03000068664551,29.54999923706055,29.920000076293945,831500.0,-0.003020139425908619,1.2325533943977098,-0.5250029802350763,64.89103176912312,61.992923101564564,-0.6818781995854835,-1.000065127255354,-1.7968554605958147,-2.2298057890860505,22.297436924184545,0.48000144958496094,0.3500090125650104,0.8824991226196275,-0.20805107662154043,1.9730493218607954,0.33722402299904175,1.4277742222402132,-1.2023875829221815,58.55849199257668,-0.4638785584687497,0.5452750996205841,5,-0.649998664855957,-0.9749994277954102,-2.2949986457824707,-2.379998207092285,1.5400009155273438,0,0.030966008234404985,-1.9000009536737326,29.79999923706055,-2.5609674403026137,29.239999771118164,1.5714198132165638,29.309999465942386,0.030966008234404985
7878,2004-05-04,29.70000076293945,30.0,29.38999938964844,29.690000534057614,694000.0,-0.00033653052310034237,1.0000062536153365,-0.04761991262568006,65.68628321790284,64.41151874777414,-0.461773853256215,-0.9439532238315387,-1.7479391355743452,-2.2060979564808925,22.266531106150822,0.610000610351559,0.35480304924853456,0.8125007629394503,-0.332849110738632,1.9578506366175326,0.23982582610040737,1.3851756997784932,-1.0593981754094983,57.657742800192004,-3.3455705233684085,0.5726749368390417,5,-0.39000034332275035,-0.855000495910641,-2.285000324249264,-2.3699998855590785,1.679998397827152,1,0.036363632860700656,1.2325533943977098,29.709999084472656,-1.9000009536737326,29.79999923706055,-2.5609674403026137,29.239999771118164,0.036363632860700656
7879,2004-05-05,29.53000068664551,29.690000534057614,29.420000076293945,29.6299991607666,624200.0,-0.00572390814568835,1.454535996670875,-9.999618539004032,62.35012791127953,64.11217292469976,-0.11933782304368279,-0.7302730655407608,-1.539226906837424,-2.0203636379584147,22.30822635756839,0.28000068664550426,0.398170299050566,0.5910006523132374,-0.5734536715749279,1.7554549762014027,0.008773490369154757,1.17322781425732,-0.7670463000144423,42.34242903292336,-18.011692177614655,0.5822271619440834,5,0.019999504089351916,-0.5150003433227575,-2.030000209808353,-2.1999998092651403,1.269998550415039,2,0.024720607018694052,1.0000062536153365,29.70000076293945,1.2325533943977098,29.709999084472656,-1.9000009536737326,29.79999923706055,0.024720607018694052
7880,2004-05-06,29.559999465942386,29.6200008392334,29.28000068664551,29.32999992370605,636300.0,0.0010158746562589638,-1.060619371842764,-2.300030518043946,62.76849696326332,63.67904295765495,-0.09856228196507999,-0.7017400160579719,-1.519050659619058,-2.0400421797395154,22.52328711805893,0.3400001525878871,0.5307714391422671,0.5609994888305714,-0.6015006293288181,1.7234996069899609,-0.02025057024912158,1.1422495479102643,-0.684481424138287,31.46055857493112,-29.119501617532983,0.5812500590796946,5,-0.009999275207523084,-0.5449991226196325,-2.024999141693119,-2.2299985885620153,1.590000152587887,3,0.039242214762168715,1.454535996670875,29.53000068664551,1.0000062536153365,29.70000076293945,1.2325533943977098,29.709999084472656,0.039242214762168715
7881,2004-05-07,29.11000061035156,29.54999923706055,29.03000068664551,29.40999984741211,1024200.0,-0.015223236255781925,-1.2608677624268507,-1.3043471049707014,56.80347129418003,63.28994530366318,0.3612027148287176,-0.20640485752128868,-1.0279069790439515,-1.5859074718327655,22.47397868364201,0.529998779296875,0.6343499047475483,0.07550058364867951,-1.0528419952558359,1.203843162553195,-0.4886707058035782,0.6396718731009372,-0.13092400578827323,7.999992370604758,-51.13985815831372,0.5641712894522574,5,0.4899997711181676,-0.05000019073485973,-1.5100002288818324,-1.7449998855590785,1.8499984741210973,4,0.06801784612578277,-1.060619371842764,29.559999465942386,1.454535996670875,29.53000068664551,1.0000062536153365,29.70000076293945,0.06801784612578277
7882,2004-05-10,28.86000061035156,29.04999923706055,28.59000015258789,28.90999984741211,733500.0,-0.008588113870086955,1.7878899973412172,0.16666454738502826,59.10114526720035,62.12444653970109,0.6514963310365154,0.06587465094568046,-0.7439769211983176,-1.324082099432264,21.84150995004128,0.5200004577636683,0.6224961052495921,-0.18649940490723083,-1.3013046612910273,0.9283058514765656,-0.7439020330991291,0.3709032232846674,1.3099994659423864,19.148970707991406,-45.51066732292557,0.557402628191898,5,0.519999504089359,0.19999980926514027,-1.115000724792477,-1.350000381469723,1.5399990081787145,0,0.08766454351319086,-1.2608677624268507,29.11000061035156,-1.060619371842764,29.559999465942386,1.454535996670875,29.53000068664551,0.08766454351319086
7883,2004-05-11,28.739999771118164,29.059999465942386,28.25,28.25,891900.0,-0.004158033149533336,-2.306121813461231,-9.800144960707323,54.566741173927056,61.246621575962365,0.6694530957260731,0.21750434274982666,-0.6075046137932993,-1.1947496741001054,21.200993960336348,0.8099994659423864,0.5909370598063184,-0.3195002555847175,-1.4123377709462197,0.7733372597767847,-0.8659190132654686,0.2269185020960336,1.3984003067016602,34.02774926322072,-29.858091447142378,0.5464187576807503,5,0.4700002670288086,0.32000064849853516,-0.9849996566772461,-1.2199993133544922,1.6700000762939453,1,0.08733473378118206,1.7878899973412172,28.86000061035156,-1.2608677624268507,29.11000061035156,-1.060619371842764,29.559999465942386,0.08733473378118206
7884,2004-05-12,28.46999931335449,28.559999465942386,28.020000457763672,28.489999771118164,990600.0,-0.009394588027624384,5.749994039529582,-0.04081727980818239,40.59138103417334,58.9859427256723,0.9026971472820726,0.5180008506583782,-0.31286961268207847,-0.9079513388655336,21.052687464137342,0.7199993133544922,0.5861807070268519,-0.5920006752014189,-1.6788911334830168,0.49488978308017906,-1.135445904342216,-0.048555446060621676,1.5928647613525442,28.124921768922164,-30.19523134283299,0.543445229140799,5,0.62500095367432,0.5900011062622106,-0.7149991989135707,-0.9499988555908168,1.8000011444091832,2,0.10221285274310188,-2.306121813461231,28.739999771118164,1.7878899973412172,28.86000061035156,-1.2608677624268507,29.11000061035156,0.10221285274310188
7885,2004-05-13,28.86000061035156,28.95000076293945,28.440000534057614,28.45000076293945,680400.0,0.013698676023997436,-1.3720924043221376,-20.499523173751843,44.61152211282711,56.81891119376407,0.506375116232828,0.1648022469562811,-0.6632028679438697,-1.2839855423659614,20.616278426543477,0.5100002288818359,0.47706244168831446,-0.2199994087219288,-1.279274370702744,0.8392755532588865,-0.7496368897123382,0.3096380722684806,1.0802916473388713,54.902014560685785,1.257776183331842,0.5296374809904076,5,0.1649999618530309,0.19999980926514027,-1.0775003433227504,-1.340000152587887,1.7600002288818395,3,0.06722101821484894,5.749994039529582,28.46999931335449,-2.306121813461231,28.739999771118164,1.7878899973412172,28.86000061035156,0.06722101821484894
7886,2004-05-14,28.989999771118164,29.149999618530273,28.61000061035156,28.76000022888184,685300.0,0.004504475329774493,-1.0377367996775355,0.5609747020348075,49.353989885623065,55.092573206708515,0.2787030319678081,0.07819137112395325,-0.7550740323783565,-1.3940103914478144,20.67217783978765,0.5399990081787145,0.42919790160346594,-0.11500024795532227,-1.1386470945594347,0.9086465986487902,-0.6268236712573767,0.39682317534673217,0.8350749785766602,85.8407109520715,33.802723121734445,0.5118234233020558,5,0.020000457763671875,0.07000064849853516,-1.057499885559082,-1.4699993133544922,1.8899993896484375,4,0.07450844651485822,-1.3720924043221376,28.86000061035156,5.749994039529582,28.46999931335449,-2.306121813461231,28.739999771118164,0.07450844651485822
7887,2004-05-17,28.38999938964844,28.739999771118164,28.26000022888184,28.60000038146973,749700.0,-0.02069680531931173,-1.0425542276241149,-0.9130496077488407,30.24521135720147,51.154676333297246,0.7507163097076734,0.7073707180283755,-0.1353820391933347,-0.786263482840976,20.885606042695485,0.7299995422363246,0.37568724918133256,-0.7105006217956493,-1.7464336026425684,0.32543235905126977,-1.2284671122191106,-0.192534131372188,1.3267709025305159,32.743292626320056,-12.74522221542123,0.5179664904234595,5,0.4650011062622035,0.6700010299682582,-0.40249919891357777,-0.8699989318847692,2.5300006866455043,0,0.09052482388433192,-1.0377367996775355,28.989999771118164,-1.3720924043221376,28.86000061035156,5.749994039529582,28.46999931335449,0.09052482388433192
7888,2004-05-18,28.71999931335449,28.809999465942386,28.35000038146973,28.35000038146973,628000.0,0.011623808763672416,-1.4864887156805608,-1.7618913543019252,41.498550523889065,48.83783440136497,0.2984715626926082,0.45338441439905,-0.4391930802238839,-1.1057209564246726,21.591366995216276,0.45999908447265625,0.2603019509388389,-0.4140007019042997,-1.3449063523877811,0.5169049485791817,-0.8794535271460404,0.05145212333744098,0.8949647887595518,61.94684738667693,17.711464870420613,0.46545282524174075,5,0.10000133514404652,0.3400011062622106,-0.6474990844726527,-1.1999988555908168,2.1700000762939524,1,0.0584958337514514,-1.0425542276241149,28.38999938964844,-1.0377367996775355,28.989999771118164,-1.3720924043221376,28.86000061035156,0.0584958337514514
7889,2004-05-19,28.36000061035156,29.03000068664551,28.309999465942386,28.96999931335449,813200.0,-0.0125347740811238,-1.0281696194710879,-1.6486499025703203,38.29787234042549,46.11887610993855,0.5308800875299227,0.8581695204284046,-0.07051106880937752,-0.7309389404482083,22.659918178681973,0.720001220703125,0.12944705112382238,-0.7744994163513219,-1.7036410656023442,0.15464223289970036,-1.239070240976833,-0.3099285917258108,1.1592656731014586,11.236005623466937,-32.91434573224864,0.46457082462551186,5,0.4249992370605504,0.6999998092651403,-0.287500381469723,-0.8400001525878871,2.7899990081787145,2,0.07228487986394083,-1.4864887156805608,28.71999931335449,-1.0425542276241149,28.38999938964844,-1.0377367996775355,28.989999771118164,0.07228487986394083
7890,2004-05-20,29.18000030517578,29.190000534057614,28.28000068664551,28.29999923706055,1023600.0,0.028913951945576333,1.0222184546263724,-1.4426277691790508,42.288564059448554,44.50610863941284,-0.389668947224024,0.041062739068173926,-0.8750213124455151,-1.5357077935694008,22.282816279816206,0.9099998474121023,0.005786909965088682,0.04500026702880788,-0.8842325792495878,0.9742331133072035,-0.41961615611038994,0.5096166901680057,0.24931002873587715,98.9247069246991,55.66596827787048,0.4646164231391985,5,-0.5749998092651367,-0.11999988555908203,-1.015000343322754,-1.4250001907348633,2.420000076293949,3,0.0373543571346211,-1.0281696194710879,28.36000061035156,-1.4864887156805608,28.71999931335449,-1.0425542276241149,28.38999938964844,0.0373543571346211
7891,2004-05-21,29.149999618530273,29.479999542236328,28.940000534057614,29.229999542236328,691300.0,-0.0010281249599639608,-1.1600042724772193,-0.09090889386918242,42.929294632110235,42.70923634662504,-0.3949286902226916,0.06328157865695516,-0.8176324299098852,-1.4919331370584032,21.815670129893252,0.5399990081787145,-0.09894736141479399,0.021999645233155007,-0.9044218445670822,0.9484211350333922,-0.44121109966696537,0.4852103901332754,-1.1299991607666016,72.95081070179518,30.320893184097848,0.4632107449001193,5,-0.39999961853027344,-0.08999919891357422,-0.9849996566772461,-1.3949995040893555,2.550001144409176,4,0.05042885900309457,1.0222184546263724,29.18000030517578,-1.0281696194710879,28.36000061035156,-1.4864887156805608,28.71999931335449,0.05042885900309457
7892,2004-05-24,29.420000076293945,29.57999992370605,29.15999984741211,29.15999984741211,510200.0,0.009262451502470626,-2.2307669735538735,-3.250005960470162,46.68245577956113,41.83320463613994,-0.6449643716601869,-0.18634460685773746,-1.0581544490648582,-1.7459707239784628,21.384170461314245,0.4300003051757777,-0.20977541074910988,0.2730001449584947,-0.6613749569425913,1.2073752468595806,-0.19418740599204654,0.7401876959090359,-1.3707996368408217,87.69231220674519,45.02330748133471,0.4671875509505426,5,-0.619999885559082,-0.3599996566772461,-1.315000057220459,-1.6649999618530273,1.2800006866455043,0,0.0496260734427767,-1.1600042724772193,29.149999618530273,1.0222184546263724,29.18000030517578,-1.0281696194710879,28.36000061035156,0.0496260734427767
7893,2004-05-25,30.34000015258789,30.399999618530273,29.11000061035156,29.28000068664551,1343200.0,0.03127124656383873,1.1864419656062608,4.076917433884739,58.1488891131825,43.78403886714096,-1.4685726195513205,-1.1246254416534711,-1.9209364767989072,-2.6456138416416763,20.483328406964063,1.2899990081787145,-0.2412647086094779,1.1680002212524414,0.13409905843549907,2.2019013840693837,0.651049639843972,1.6849508026609108,-2.2295677337646502,97.1698350862356,52.20985410679771,0.516950581408471,5,-1.010000228881836,-1.1649999618530273,-2.2350001335144043,-2.5850000381469727,0.31999969482421875,1,0.01911667504248782,-2.2307669735538735,29.420000076293945,-1.1600042724772193,29.149999618530273,1.0222184546263724,29.18000030517578,0.01911667504248782
7894,2004-05-26,30.38999938964844,30.479999542236328,30.10000038146973,30.239999771118164,902400.0,0.0016479642982560883,1.3030257492124746,0.14150914538142875,58.31663288353284,45.30682895277493,-1.360667082319793,-1.1484466991774553,-1.9184045664003655,-2.669489551222309,19.685842860066373,0.379999160766598,-0.26226513654659556,1.1639994621276877,-0.004326284255281365,2.3323252085106567,0.5798365889362032,1.7481623353191722,-2.142192938842779,95.90908184523954,47.20739854121465,0.5841628731914846,5,-1.019999504089359,-1.1749992370605504,-2.3299994468689,-2.634999275207523,0.2600002288818324,2,0.01645278085034496,1.1864419656062608,30.34000015258789,-2.2307669735538735,29.420000076293945,-1.1600042724772193,29.149999618530273,0.01645278085034496
7895,2004-05-27,30.809999465942386,31.020000457763672,30.479999542236328,30.479999542236328,816200.0,0.013820338424784806,-2.272733578013467,2.2000050862759273,67.13708181101185,47.2827280555959,-1.64830807662565,-1.5228741171519857,-2.290870877282476,-3.0686421832326936,19.243953078438334,0.6300010681152308,-0.23309403024507702,1.5054995536804228,0.1390371540280242,2.8719619533328213,0.8222683538542235,2.188730753506622,-2.38361756782227,89.90379809980405,34.56428658456436,0.6832311998261987,5,-1.1699991226196325,-1.2899990081787145,-2.774999141693119,-3.0549993515014684,0.2600002288818324,3,0.011035383267816279,1.3030257492124746,30.38999938964844,1.1864419656062608,30.34000015258789,-2.2307669735538735,29.420000076293945,0.011035383267816279
7896,2004-05-28,30.51000022888184,30.71999931335449,30.309999465942386,30.71999931335449,439900.0,-0.009737073750753167,2.904777475022771,-0.636361009161027,66.46706130888279,51.30737805022716,-1.2404710787662552,-1.230019850076875,-1.937461982019169,-2.7437398273011873,18.085897724586896,0.5,-0.11356203305012258,1.1700002670288114,-0.2847052693149301,2.624705803372553,0.44264749885694243,1.8973530352006804,-1.8242564747973695,73.29841520286826,12.828286560144562,0.7273527681718704,5,-0.8599996566772496,-0.9899997711181676,-2.274999618530277,-2.6149997711181676,0.4899997711181605,4,0.03572599621143424,-2.272733578013467,30.809999465942386,1.3030257492124746,30.38999938964844,1.1864419656062608,30.34000015258789,0.03572599621143424
7897,2004-06-01,30.6299991607666,30.81999969482422,30.38999938964844,30.520000457763672,663200.0,0.003933101638300407,-1.3243207019027303,-0.5238056312443411,68.86227567707093,54.347791956136255,-1.127924322897055,-1.346601699572144,-1.9912395412626083,-2.8382043508275245,16.906084444947233,0.4300003051757777,-0.025968471518378777,1.2439991950988762,-0.31445331086692363,2.802451701064676,0.46477294211597453,2.023225448081778,-1.71082973631421,79.58108229560914,15.114886256870676,0.7792262529829005,6,-0.9799985885620117,-1.1099987030029297,-2.3199987411499023,-2.659998893737793,0.17000007629394887,1,0.034933125415928634,2.904777475022771,30.51000022888184,-2.272733578013467,30.809999465942386,1.3030257492124746,30.38999938964844,0.034933125415928634
7898,2004-06-02,30.78000068664551,30.82999992370605,30.239999771118164,30.54999923706055,710500.0,0.00489720959806772,2.5757593272260957,2.090946923063585,73.61964889178748,58.272433795176475,-1.0672136714902152,-1.4878253666680585,-2.064819001907729,-2.9607416411816985,16.03178026609739,0.5900001525878871,0.041138946097632356,1.3400007247924854,-0.3347654980801522,3.014766947665123,0.5026176133561648,2.177383836228806,-1.6507481588619903,73.91307052006373,4.649601359312015,0.8373831114363195,6,-1.1300001144409215,-1.2600002288818395,-2.470000267028812,-2.8100004196167028,0.529998779296875,2,-0.0025990877817222424,-1.3243207019027303,30.6299991607666,2.904777475022771,30.51000022888184,-2.272733578013467,30.809999465942386,-0.0025990877817222424
7899,2004-06-03,30.26000022888184,30.75,30.26000022888184,30.56999969482422,430300.0,-0.01689410156476323,-2.161294292095614,-1.3478152703027535,63.944223334631566,60.678618159085694,-0.27865916808048397,-0.9595264825446996,-1.468349921460831,-2.410593069841994,15.110227603019291,0.5200004577636719,0.24050746795314737,0.7835002899169972,-0.9308757280365363,2.4978763078705306,-0.07368771905976956,1.6406882988937639,-0.9416729081003048,2.5641589944862666,-65.68561488059945,0.8571880089767668,6,-0.27999973297119496,-0.7399997711181676,-1.6999998092651403,-2.039999961853031,1.039999008178711,3,0.013218757947942361,2.5757593272260957,30.78000068664551,-1.3243207019027303,30.6299991607666,2.904777475022771,30.51000022888184,0.013218757947942361
7900,2004-06-04,30.71999931335449,30.85000038146973,30.36000061035156,30.399999618530273,472900.0,0.015201555882131235,-1.450012874676933,-1.0322588584191132,66.16822463225594,63.260721492435216,-0.5556713648879601,-1.3999411448643748,-1.8407676336631837,-2.842891931901594,14.629299843498933,0.5900001525878906,0.3895476303978711,1.1854993820190387,-0.6169955504646545,2.987994314502732,0.28425191577719033,2.086746848260887,-1.2315046788747388,78.68837081321655,12.140606459154867,0.9012474662418467,6,-0.6549987792968714,-1.1999988555908168,-2.1599988937377894,-2.49999904632568,0.5,4,-0.002278635950157204,-2.161294292095614,30.26000022888184,2.5757593272260957,30.78000068664551,-1.3243207019027303,30.6299991607666,-0.002278635950157204
7901,2004-06-07,31.09000015258789,31.1200008392334,30.459999084472656,30.70000076293945,531100.0,0.012044298421340027,1.933336159030221,1.2187492549412544,76.36720045120724,66.55902645595145,-0.6945865230389536,-1.7012222539092434,-2.1454512638884573,-3.1786083314406532,14.988187003860537,0.6600017547607422,0.6114221332159175,1.4565002441406243,-0.46161584192306293,3.3746163302043115,0.4974422011087789,2.4155582871724697,-1.4483549357797472,96.59083520094327,24.702622987683043,0.9590580430318444,6,-0.9749994277954102,-1.5199995040893555,-2.5299997329711914,-2.869999885559082,0.11000061035155895,0,-0.000643308384223551,-1.450012874676933,30.71999931335449,-2.161294292095614,30.26000022888184,2.5757593272260957,30.78000068664551,-0.000643308384223551
7902,2004-06-08,31.38999938964844,31.38999938964844,30.88999938964844,30.96999931335449,472300.0,0.009649380366296922,1.3809519484470603,1.0769249579404598,76.22790763033402,68.56780629119051,-0.7663432324304544,-1.8993422248524148,-2.3698201261941314,-3.443827306438603,16.612151192968632,0.5,0.7826847272537627,1.6299995422363303,-0.4035609257383932,3.6635600102110537,0.6132193082489685,2.646779776223692,-1.5709514981492667,100.0,25.74494972044124,1.016780233987362,6,-0.6449995040893555,-1.6849994659423864,-2.642498970031742,-3.009999275207523,-0.09000015258789062,1,-0.012424319758892799,1.933336159030221,31.09000015258789,-1.450012874676933,30.71999931335449,-2.161294292095614,30.26000022888184,-0.012424319758892799
7903,2004-06-09,31.25,31.479999542236328,31.170000076293945,31.3799991607666,452500.0,-0.00445999975694833,-1.1379346632202731,-0.30952175512372265,79.67145814680867,70.94056465377672,-0.5405277879045087,-1.6460523249517571,-2.1726334376267538,-3.2642394903986336,18.36544310933944,0.3099994659423828,0.966489644712059,1.3645001411438002,-0.7133375042003003,3.442337786487901,0.3255813184717482,2.4034189638158523,-1.211018898759928,81.14756789461418,-1.034396662712993,1.0389188226720507,6,-0.3900003433227539,-1.5,-2.3524999618530273,-2.869999885559082,0.0,2,-0.014400024414062407,1.3809519484470603,31.38999938964844,1.933336159030221,31.09000015258789,-1.450012874676933,30.71999931335449,-0.014400024414062407
7904,2004-06-10,31.3799991607666,31.46999931335449,31.25,31.35000038146973,625400.0,0.004159973144531204,1.0952406902815992,-0.2307613304575926,76.31578587128674,71.96042066047393,-0.5758880183122734,-1.6304579770412175,-2.2527494194605744,-3.3605179304372825,19.75655066233653,0.21999931335448863,1.1332509751209443,1.3489993095397956,-0.7190114557503833,3.4170100748299745,0.31499392689470795,2.3830046921848833,-1.1104551089671268,91.07138599664172,10.552566953362813,1.0340053826450886,6,-0.5199995040893555,-1.6299991607666016,-2.3024988174438477,-2.9999990463256836,-0.08999824523925781,3,-0.0022307105384417047,-1.1379346632202731,31.25,1.3809519484470603,31.38999938964844,1.933336159030221,31.09000015258789,-0.0022307105384417047
7905,2004-06-14,30.79999923706055,31.149999618530273,30.649999618530273,31.149999618530273,365300.0,-0.018483108324336972,1.857139743107667,-11.667154120041955,67.44186515401347,72.06873219882179,0.002843186800280506,-0.9461771921387019,-1.634057932566538,-2.749987292989747,21.464045036687647,0.7299995422363281,1.1600091364206158,0.6719994544982946,-1.3461349938496845,2.690133902846277,-0.33706776967569496,1.681066678672284,-0.3367823067911786,33.333333333333684,-46.15405896077981,1.0090672241739906,6,0.060000419616695666,-1.0499992370605504,-1.5174989700317418,-2.4199991226196325,0.5100002288818359,0,0.016233766635888935,1.0952406902815992,31.3799991607666,-1.1379346632202731,31.25,1.3809519484470603,31.38999938964844,0.016233766635888935
7906,2004-06-15,31.149999618530273,31.209999084472656,30.81999969482422,30.95000076293945,608000.0,0.011363649030503131,1.4375130386061954,-0.5714246788845997,67.98337235270978,71.97107627389276,-0.27583292137763493,-1.1869123067993108,-1.939212433261151,-3.0628006342740655,22.898728293453225,0.4099998474121058,1.1947114183451681,0.9139998435974128,-1.0787383554259478,2.9067380426207734,-0.08236925591426925,1.9103689431090949,-0.524097470346188,60.24096939279665,-17.456379059718323,0.9963690995116808,6,-0.28999996185302734,-1.3999996185302734,-1.8674993515014648,-2.7699995040893555,-0.2700004577636719,1,0.0022471812417799164,1.857139743107667,30.79999923706055,1.0952406902815992,31.3799991607666,-1.1379346632202731,31.25,0.0022471812417799164
7907,2004-06-16,30.959999084472656,31.149999618530273,30.75,31.149999618530273,479300.0,-0.006099535678472101,3.210510465291372,-0.9500081062780571,57.59802982010141,70.19089637703877,-0.038106451901430916,-0.8374376868689346,-1.7059716029107292,-2.8347436527277026,24.48405326686498,0.39999961853027344,1.141232341604102,0.5954993247985847,-1.2195540409789416,2.410552690576111,-0.3120273580901767,1.503026007687346,0.5200004577636719,37.349336679236785,-36.319888142599495,0.9075266828887631,6,-0.08999919891357422,-1.2099990844726562,-1.6299986839294434,-2.5799989700317383,-0.6099987030029261,2,0.007751992427776244,1.4375130386061954,31.149999618530273,1.857139743107667,30.79999923706055,1.0952406902815992,31.3799991607666,0.007751992427776244
7908,2004-06-17,30.399999618530273,31.01000022888184,30.29999923706055,30.979999542236328,833400.0,-0.01808783858211538,1.2187486030189445,3.052622596998444,50.10893499678572,68.65364211727811,0.516652787958936,-0.15296615921424817,-1.1083475621570642,-2.2362046656872963,25.93381710384037,0.7100009918212891,1.0988252607770335,-0.04850015640258931,-1.690337855523559,1.593337542718377,-0.8694190059630742,0.7724186931578956,1.0653999328613288,8.54704059391873,-59.73507170462508,0.8209188495604836,6,0.48999977111816406,-0.6499996185302734,-1.1799993515014648,-2.0199995040893555,-0.09000015258788707,3,0.029605250981045605,3.210510465291372,30.959999084472656,1.4375130386061954,31.149999618530273,1.857139743107667,30.79999923706055,0.029605250981045605
7909,2004-06-18,30.40999984741211,30.6200008392334,30.07999992370605,30.20000076293945,861500.0,0.00032895490155659957,-1.399999999999978,-0.3620674346486429,45.215313733873614,66.32554090634675,0.5924724159884889,-0.0015926776115904318,-1.0798312754666881,-2.2105690484113616,27.142254636265346,0.5400009155273473,1.0316004734698794,-0.14099988937378072,-1.4575964614069612,1.1755966826593998,-0.7992981753903692,0.5172983966428077,1.0087836914062507,29.203554760357726,-34.84224473681535,0.6582982860165901,6,0.36999988555908203,-0.6599998474121094,-1.2749996185302734,-2.0299997329711914,0.17000007629394176,4,0.027622497757407105,1.2187486030189445,30.399999618530273,3.210510465291372,30.959999084472656,1.4375130386061954,31.149999618530273,0.027622497757407105
7910,2004-06-21,30.270000457763672,30.540000915527344,30.190000534057614,30.45000076293945,622600.0,-0.004603728719201228,-1.058824849375602,-0.8571480472297597,47.014927143526094,63.06417720549327,0.7397156501361515,0.23637270815046207,-0.8976347589940517,-2.0317136831807296,28.106217880757445,0.3500003814697301,0.9201302193346521,-0.33549928665161133,-1.493873116937106,0.8228745436338833,-0.9146862017943569,0.24368762849113423,1.0684560641479486,16.814219041430267,-44.15844668305114,0.5791869151427471,6,0.5099992752075195,-0.40000057220458984,-1.192500114440918,-1.890000343322754,0.15999984741210938,0,0.0336967440481839,-1.399999999999978,30.40999984741211,1.2187486030189445,30.399999618530273,3.210510465291372,30.959999084472656,0.0336967440481839
7911,2004-06-22,30.6200008392334,30.81999969482422,30.06999969482422,30.270000457763672,631300.0,0.01156261566490846,1.000005086275956,-1.9444432670707796,49.88237268784467,60.13689554521668,0.35317479236341853,0.0022638471154223794,-1.2017904501526289,-2.3356382174963954,28.77879200862171,0.75,0.911468948863309,-0.058998966217039595,-0.993414252753297,0.8754163203192178,-0.5262066094851683,0.4082086770510891,0.642948286785888,50.926035487283464,-7.375009441870333,0.46720764326812786,6,0.154998779296875,-0.7500009536743164,-1.577500343322754,-2.2400007247924805,0.07999992370605113,1,0.022534245845770684,-1.058824849375602,30.270000457763672,-1.399999999999978,30.40999984741211,1.2187486030189445,30.399999618530273,0.022534245845770684
7912,2004-06-23,30.8799991607666,30.920000076293945,30.309999465942386,30.45000076293945,467900.0,0.008491127185080494,1.3921581827089435,1.2285655119045775,51.14677233502511,56.96748601057406,0.014779247615138047,-0.15046099157770243,-1.4190700419551305,-2.5550856226097025,29.376778168026963,0.610000610351559,0.8555227840508444,0.12799940109253072,-0.5969132561686941,0.8529120583537555,-0.23445692753808345,0.4904557297231449,0.2875140107570786,86.17010699408081,28.611058476877446,0.3624563286306131,6,-0.1099996566772461,-1.0099992752075195,-1.844998836517334,-2.4999990463256836,-0.37999916076660156,2,0.0,1.000005086275956,30.6200008392334,-1.058824849375602,30.270000457763672,-1.399999999999978,30.40999984741211,0.0
7913,2004-06-24,30.920000076293945,30.989999771118164,30.46999931335449,30.5,574900.0,0.0012953664706754076,-1.1666620307638338,0.9767480028211042,58.50515869348489,54.988527435262746,-0.0859985724816994,-0.152606031388693,-1.4104932951854003,-2.561555561509767,28.838016696108472,0.5200004577636754,0.7089830163976139,0.1390003204345689,-0.5625434881076323,0.8405441289767701,-0.21177158383652994,0.4897722247056677,0.1597120170937778,92.3913381500793,26.724285180717672,0.3507719042711006,6,-0.2800006866455078,-1.0399999618530273,-1.9624996185302734,-2.5399999618530273,-0.21999931335449574,3,-0.018434660201091968,1.3921581827089435,30.8799991607666,1.000005086275956,30.6200008392334,-1.058824849375602,30.270000457763672,-0.018434660201091968
7914,2004-06-25,30.88999938964844,31.1200008392334,30.70000076293945,30.920000076293945,521000.0,-0.0009702680003712549,-1.048791153579535,-0.07143019332336428,52.46377003891555,53.324294644696316,-0.14842204875460752,-0.08772360701095394,-1.3293277326295119,-2.4951435211679645,28.252219022624704,0.42000007629394887,0.532449242060455,0.08399963378906605,-0.5941211878446389,0.762120455422771,-0.2550607770277864,0.4230600446059185,-0.8199996948242223,78.09512391394813,13.493748908079425,0.3390604108168523,6,-0.25000000000000355,-1.009999275207523,-1.9499988555908239,-2.509999275207523,-0.4399986267089915,4,-0.018776300911822585,-1.1666620307638338,30.920000076293945,1.3921581827089435,30.8799991607666,1.000005086275956,30.6200008392334,-0.018776300911822585
7915,2004-06-28,31.149999618530273,31.440000534057614,30.96999931335449,31.25,524500.0,0.008416970994468809,-1.043479162261084,3.333269756501126,50.89819606983184,51.42594172437654,-0.395102913941102,-0.338290163016957,-1.536665982549394,-2.715573481772637,27.19855062850097,0.5500011444091726,0.34917149493028177,0.3269998550415032,-0.36837088047814603,1.0223705905611524,-0.020685512718323196,0.6746852228013296,-1.05899990081787,78.83206292854429,17.522129716140356,0.3476853677598247,6,-0.39499950408935547,-1.2699995040893555,-2.227499485015869,-2.7699995040893555,-0.6299991607666016,0,-0.018298545804319888,-1.048791153579535,30.88999938964844,-1.1666620307638338,30.920000076293945,1.3921581827089435,30.8799991607666,-0.018298545804319888
7916,2004-06-29,31.60000038146973,31.60000038146973,31.149999618530273,31.149999618530273,425500.0,0.01444625259872434,-1.0000000000000158,-4.499990463293251,53.008610395324,50.91600623273461,-0.8655835798494813,-0.7404048217068429,-1.9273675558295729,-3.119632401704134,26.58650139928758,0.4500007629394567,0.20100082687867626,0.7225006103515668,-0.037440304135305524,1.482441524838439,0.3425301531081324,1.1024710675950011,-1.4550406311035182,100.0,41.78368581574197,0.37997045724343614,6,-0.7650003433227575,-1.3299999237060582,-2.7674999237060582,-3.220000267028812,-1.860000610351566,1,-0.03702531842309842,-1.043479162261084,31.149999618530273,-1.048791153579535,30.88999938964844,-1.1666620307638338,30.920000076293945,-0.03702531842309842
7917,2004-06-30,31.70000076293945,31.770000457763672,31.26000022888184,31.60000038146973,746000.0,0.0031645689956496525,3.250005960470132,0.22222269317168591,56.52174874529657,51.628541093680255,-0.9494171668677822,-0.7969955982039174,-1.965361727048009,-3.1780718651640676,25.916088342270772,0.5100002288818324,0.12838444099617874,0.7690009117126415,-0.06465679630702681,1.6026586197323098,0.3521720577028091,1.185829765722474,-1.4677385747070275,94.61541283057599,37.676315966697885,0.41682885400983405,6,-0.7800006866455043,-1.2600002288818324,-2.7950005531311,-3.3200006484985316,-2.329999923706051,2,-0.03154574056569437,-1.0000000000000158,31.60000038146973,-1.043479162261084,31.149999618530273,-1.048791153579535,30.88999938964844,-0.03154574056569437
7918,2004-07-01,30.70000076293945,31.28000068664551,30.270000457763672,31.04999923706055,886500.0,-0.03154574056569437,1.4938234975534044,-3.4999713898799665,42.129651092199445,51.285689689049796,0.10908465471167972,0.20733382098859465,-0.8998348545218633,-2.150526238650407,24.794390573633002,1.4300003051757777,-0.0037757466061023592,-0.22699909210205504,-1.0644663777303336,0.6104681935262235,-0.6457327349161943,0.19173455071208423,1.0699996948242223,28.666687011718512,-22.965352421626786,0.4187336428141386,7,0.21999931335449574,-0.2600002288818324,-1.7700004577636683,-2.3200006484985316,-1.2100009918212855,3,-0.006514682670004546,3.250005960470132,31.70000076293945,-1.0000000000000158,31.60000038146973,-1.043479162261084,31.149999618530273,-0.006514682670004546
7919,2004-07-02,30.65999984741211,30.70000076293945,30.309999465942386,30.70000076293945,494600.0,-0.0013029613854481648,18.499618539007496,0.11428882833786219,48.14815749239325,51.411604172257256,0.21040361232114435,0.29390696767412194,-0.8030922716621518,-2.0795795342727175,23.612074863765603,0.3900012969970632,-0.059817590677827326,-0.2869999885559089,-1.075044861296341,0.5010448841845232,-0.6810224249261267,0.10702244781430892,1.1100006103515625,25.999959309895832,-26.79229223766102,0.39402243637021656,7,0.26000022888183594,0.26000022888183594,-1.4074997901916504,-2.1649999618530273,-0.610000610351559,4,0.0013046613087546177,1.4938234975534044,30.70000076293945,3.250005960470132,31.70000076293945,-1.0000000000000158,31.60000038146973,0.0013046613087546177
7920,2004-07-06,30.649999618530273,30.8700008392334,30.489999771118164,30.65999984741211,718300.0,-0.00032616532718865443,-1.3030373089038523,0.2500000000000222,42.73256329731549,50.6171809066429,0.3128777682937667,0.31451969681711134,-0.7617317741816301,-2.046520749126241,22.338900755969256,0.3800010681152344,-0.0366382174111628,-0.2935002326965339,-1.0863969633356945,0.49939649794262664,-0.689948598016116,0.10294813262304814,1.0900008392333973,25.333277384440105,-25.421381388355318,0.3964483653195806,7,0.37000083923339844,0.2700004577636719,-1.357499599456787,-2.114999771118164,-0.4400005340576172,1,-0.006525248224470093,18.499618539007496,30.65999984741211,1.4938234975534044,30.70000076293945,3.250005960470132,31.70000076293945,-0.006525248224470093
7921,2004-07-07,31.06999969482422,31.06999969482422,30.57999992370605,30.63999938964844,729800.0,0.013703102170351089,1.2790670853959463,-42.999046347510614,51.49864510757545,50.65627788137071,-0.04087566189893721,-0.11284100757047,-1.1487131410786446,-2.4415842698928927,20.769039240656177,0.4899997711181676,0.025950887435012504,0.1274998664855964,-0.6646690006982077,0.9196687336694005,-0.2685845671063056,0.5235843000774985,0.640600762939453,53.333282470703125,0.846467243431178,0.39608443359190143,7,-0.049999237060546875,-0.14999961853027344,-1.4899992942810059,-2.2649993896484375,-1.0699996948242188,2,-0.01770193892702765,-1.3030373089038523,30.649999618530273,18.499618539007496,30.65999984741211,1.4938234975534044,30.70000076293945,-0.01770193892702765
7922,2004-07-08,31.0,31.1299991607666,30.709999084472656,31.06999969482422,735000.0,-0.0022529673483028256,3.421085389603871,-0.1627898724295182,59.43396169830688,50.759478215239824,0.05356967863675166,-0.07753229652324478,-1.0377678848920802,-2.3370619330488225,18.82653335530861,0.4200000762939453,0.09421378440383421,0.07700014114379883,-0.6875045321151063,0.841504814402704,-0.30525219548565374,0.4592524777732514,0.6817884577636733,72.27716602049713,13.64434463605977,0.3822523366294519,7,0.020000457763671875,-0.07999992370605469,-1.4149994850158691,-2.1949996948242188,-1.110000610351559,3,-0.04064516867360757,1.2790670853959463,31.06999969482422,-1.3030373089038523,30.649999618530273,18.499618539007496,30.65999984741211,-0.04064516867360757
7923,2004-07-09,30.79999923706055,31.10000038146973,30.61000061035156,31.0,658700.0,-0.006451637514175768,1.4499895096225293,2.8571662125340094,55.78633637678773,51.12865225278117,0.26234678724661364,0.09173001656474966,-0.8240916904370401,-2.103510717230737,16.596617703293564,0.48999977111817117,0.12258327334348706,-0.10050058364867809,-0.8508401775921683,0.6498390102948122,-0.475670380620425,0.2746692133230688,0.8535534607031217,59.75609188771786,-2.4919580030210113,0.3751697969717459,7,0.22000122070312145,0.12000083923339488,-1.2149987220764196,-1.9949989318847692,-0.399999618530277,4,-0.04642852056004232,3.421085389603871,31.0,1.2790670853959463,31.06999969482422,-1.3030373089038523,30.649999618530273,-0.04642852056004232
7924,2004-07-12,31.309999465942386,31.34000015258789,30.54999923706055,30.899999618530273,585100.0,0.016558449399835418,2.3616972923835964,-2.049991416963948,63.90371672534065,52.57371010339327,-0.20317738699688803,-0.4466850766031598,-1.2971221624937144,-2.578250976922071,14.397229806165463,0.7900009155273402,0.13979385733596317,0.4129996299743688,-0.32852376627127455,1.1545230262200121,0.04223793185154534,0.7837613280971922,0.315882187021284,96.47050903746297,27.299096319257174,0.37076169812282206,7,-0.2899990081787145,-0.38999938964844105,-1.7249989509582555,-2.504999160766605,-1.149999618530277,0,-0.0581283847291002,1.4499895096225293,30.79999923706055,3.421085389603871,31.0,1.2790670853959463,31.06999969482422,-0.0581283847291002
7925,2004-07-13,31.29999923706055,31.40999984741211,31.21999931335449,31.29999923706055,525100.0,-0.0003193940930185102,-1.3750089407050763,0.0,59.999966340940574,53.350527430684,-0.1896006378459738,-0.41877635660263124,-1.2472494993820717,-2.5307748922746853,13.730144681881406,0.19000053405762074,0.12072373677490589,0.37799940109253427,-0.38320738320613046,1.139206185391199,-0.002603991056798094,0.7586027932418666,0.298764791999119,87.20924043221413,15.080123837061976,0.3806033921493315,7,-0.27999877929687855,-0.3799991607666051,-1.5499987602233922,-2.494998931884769,-1.0099983215332067,1,-0.039936103209866736,2.3616972923835964,31.309999465942386,1.4499895096225293,30.79999923706055,3.421085389603871,31.0,-0.039936103209866736
7926,2004-07-14,31.21999931335449,31.43000030517578,30.959999084472656,31.149999618530273,859700.0,-0.0025559081679253914,-1.0888907726868138,100.0,55.279497218947846,53.212499483311916,-0.1890534950740701,-0.35127331001779893,-1.145537882928398,-2.420249724990658,12.724020263405405,0.470001220703125,0.13381139317381852,0.29449949264526154,-0.47174832902333463,1.0607473143138577,-0.08862441818903477,0.6776234034795579,0.35218944427926147,76.13627989440187,5.544353889908976,0.38312391083429803,7,-0.3699989318847621,-0.2999992370605433,-1.427498817443844,-2.4149990081787074,-1.2199993133544886,2,-0.03235106505751273,-1.3750089407050763,31.29999923706055,2.3616972923835964,31.309999465942386,1.4499895096225293,30.79999923706055,-0.03235106505751273
7927,2004-07-15,31.20000076293945,31.6200008392334,31.1299991607666,31.43000030517578,676300.0,-0.0006405685731865063,-1.648638060086191,-3.285722070844904,54.37500707804562,54.57309459285038,-0.27651741373113126,-0.329253528116066,-1.1007109587797252,-2.365540536110359,11.96236034616712,0.4900016784667969,0.13486164757107488,0.26250085830688263,-0.5134773315396437,1.038479048153409,-0.12548823661638053,0.6504899532301458,-0.9300003051757777,60.74771519584117,-6.793986202203271,0.38798909492326333,7,-0.23500061035155895,-0.28000068664550426,-1.3575000762939418,-2.345000267028805,-1.0300006866455043,3,-0.03846156197421813,-1.0888907726868138,31.21999931335449,-1.3750089407050763,31.29999923706055,2.3616972923835964,31.309999465942386,-0.03846156197421813
7928,2004-07-16,31.29999923706055,31.57999992370605,31.170000076293945,31.45000076293945,525800.0,0.003205079220378826,1.0000000000000173,0.6521818453219699,56.26910993909318,55.47542264248371,-0.31564960438728207,-0.3777358762517693,-1.1738848357789955,-2.427499430042875,12.206546654049907,0.4099998474121058,0.09293366986560159,0.3174993515014677,-0.43113793128443234,1.0661366342873677,-0.05681928989148233,0.6918179928944177,-1.0029987716674853,70.09335298909627,3.7260375988739014,0.3743186413929501,7,-0.24499893188476918,-0.3799991607666051,-1.074999332427982,-2.254999160766605,-1.519998550415039,4,-0.045047919545717074,-1.648638060086191,31.20000076293945,-1.0888907726868138,31.21999931335449,-1.3750089407050763,31.29999923706055,-0.045047919545717074
7929,2004-07-19,31.25,31.5,31.15999984741211,31.399999618530273,414500.0,-0.0015974197533318302,-1.0606074617807704,0.9999872844718444,51.63399344644868,56.46447043683183,-0.19350688287065054,-0.2757153504591514,-1.0916084829699173,-2.3388861451614957,12.913739829515212,0.3400001525878906,0.021535217102751858,0.22550010681152344,-0.4809654419922218,0.9319656556152687,-0.1277326675903474,0.5787328812133943,-0.926539527130128,43.93941583268551,-19.989851557230637,0.35323277440187195,7,-0.16499996185302734,-0.3299999237060547,-0.945000171661377,-1.8600006103515625,-1.6299991607666016,0,-0.027200012207031277,1.0000000000000173,31.29999923706055,-1.648638060086191,31.20000076293945,-1.0888907726868138,31.21999931335449,-0.027200012207031277
7930,2004-07-20,31.290000915527344,31.399999618530273,31.040000915527344,31.170000076293945,871100.0,0.001280029296875096,1.11765035875169,-0.8000076294139339,44.1509526308099,55.64806016163567,-0.14882721974377588,-0.24810266216807264,-1.0991690826897198,-2.3345389093372404,13.551620983132452,0.3599987030029297,0.09524600520817117,0.21450099945068501,-0.4044787746319223,0.8334807735332923,-0.09498888759061686,0.5239908864919869,-0.9406096353302011,50.00014449572438,-8.979500751088132,0.3094898870413036,7,-0.2050008773803711,-0.37000083923339844,-0.9850010871887207,-1.7900009155273438,-1.0100002288818324,1,-0.036113807448132196,-1.0606074617807704,31.25,1.0000000000000173,31.29999923706055,-1.648638060086191,31.20000076293945,-0.036113807448132196
7931,2004-07-21,31.309999465942386,31.489999771118164,31.239999771118164,31.420000076293945,671600.0,0.0006391355011152733,1.0,-0.9166653421282387,42.41241959628017,53.756777705854915,-0.14662031862885883,-0.22530952283861083,-1.0713190557554775,-2.3120178528314455,13.759487322684215,0.25,0.14454374030163208,0.1999996185302777,-0.38823619849964075,0.7882354355601962,-0.09411828998468152,0.4941175270452369,-0.9351959945645199,46.551480332931646,-7.593293121525946,0.2941179085149597,7,-0.2249994277954137,-0.38999938964844105,-1.0049996376037633,-1.639999389648441,-1.1999988555908274,2,-0.03257740555136546,1.11765035875169,31.290000915527344,-1.0606074617807704,31.25,1.0000000000000173,31.29999923706055,-0.03257740555136546
7932,2004-07-22,30.8799991607666,31.270000457763672,30.770000457763672,31.25,908000.0,-0.013733641408825936,1.4390139514977274,3.363625329449408,54.49996423717908,53.613847468120625,0.2956595221819178,0.21575252656176147,-0.5894208000585479,-1.8441214454440527,13.552191867606995,0.5399990081787145,0.21185662144656092,-0.2300006866455071,-0.8182365036754256,0.35823513038441135,-0.5241185951604663,0.06411722186945212,-0.48029174203162484,13.580095744255052,-41.97866848639193,0.2941179085149597,7,0.2050008773803711,0.04000091552734375,-0.5749993324279785,-1.2099990844726562,-0.8599987030029297,3,-0.028497382923657888,1.0,31.309999465942386,1.11765035875169,31.290000915527344,-1.0606074617807704,31.25,-0.028497382923657888
7933,2004-07-23,30.35000038146973,30.690000534057614,30.020000457763672,30.68000030517578,632000.0,-0.017163173371139262,2.828567691729258,0.8918896627093472,43.77510101687137,51.377334611624036,0.8438533361886655,0.738734127907815,-0.008744101459708276,-1.2872266769120948,13.686920938133998,0.8599987030029297,0.1989226887239539,-0.731499481201169,-1.4072222257577849,-0.05577673664455318,-1.069360853479477,-0.3936381089228611,1.2700004577636683,22.29729903885088,-35.47200458112884,0.337861372278308,7,0.47000026702880504,0.5450000762939418,-0.0400004386901891,-0.6350002288818395,-0.5799999237060582,4,-0.005930817229435226,1.4390139514977274,30.8799991607666,1.0,31.309999465942386,1.11765035875169,31.290000915527344,-0.005930817229435226
7934,2004-07-26,30.309999465942386,30.739999771118164,30.170000076293945,30.35000038146973,1039000.0,-0.0013179873154718358,-2.5625014901174614,0.12121492356154222,43.253956239914615,49.51666682262116,0.8125334014620833,0.7726701789894683,0.09121904160436856,-1.21486048912519,13.549446076713254,0.5699996948242188,0.15760418510462415,-0.7425004005432108,-1.4979126290421654,0.01291182795574386,-1.120206514792688,-0.36479428629373345,1.2780013656616163,19.727832900611762,-40.403467793097235,0.3777061142494765,7,0.5100011825561488,0.5850009918212855,0.010000228881832385,-0.5949993133544957,-0.38999938964844105,0,-0.017485938259167666,2.828567691729258,30.35000038146973,1.4390139514977274,30.8799991607666,1.0,31.309999465942386,-0.017485938259167666
7935,2004-07-27,30.57999992370605,30.65999984741211,30.190000534057614,30.36000061035156,779400.0,0.008907966430914849,1.4736860597603487,-5.499856952126645,39.662439107617224,47.781438143584424,0.48015381354768394,0.4825161123902362,-0.12701829951733146,-1.445647248926246,12.854522550341091,0.46999931335449574,0.14965605253536296,-0.4439999580383329,-1.2264497247474893,0.3384498086708234,-0.8352248413929111,-0.05277507468375475,0.9766409004211454,38.09521955928524,-21.950175209147496,0.39122488335457783,7,0.24000072479248402,0.31500053405762074,-0.31500005722045543,-0.8649997711181605,-0.5599994659423793,1,-0.031393037503850585,-2.5625014901174614,30.309999465942386,2.828567691729258,30.35000038146973,1.4390139514977274,30.8799991607666,-0.031393037503850585
7936,2004-07-28,30.43000030517578,30.61000061035156,30.0,30.59000015258789,701300.0,-0.004905154313423865,5.099982833927969,-0.7272743035988313,38.36733867703023,46.00280832124938,0.5658080930708813,0.569570150634064,0.069877767626771,-1.25882410848277,11.979381302294051,0.610000610351559,0.05652448290086909,-0.5354995727539062,-1.3115482947883628,0.24054914928055027,-0.9235239337711327,-0.14747521173667977,1.0959077116241431,33.85827954211634,-23.622030465249296,0.3880243610172277,7,0.3599996566772461,0.4549999237060547,-0.10500049591064453,-0.7150001525878906,0.039999008178707385,2,-0.004929333454681495,1.4736860597603487,30.57999992370605,-2.5625014901174614,30.309999465942386,2.828567691729258,30.35000038146973,-0.004929333454681495
7937,2004-07-29,30.70000076293945,30.899999618530273,30.3799991607666,30.53000068664551,487900.0,0.008872837826352065,-1.212753178555051,-1.062501490117496,48.01590064819651,45.085785066705306,0.24297538372568894,0.2327438454948414,-0.1297791444768741,-1.496124698744989,10.544375676444957,0.5200004577636719,-0.013245300854926256,-0.21549911499023722,-0.9176302198708655,0.486631989890391,-0.5665646674305513,0.1355664374500769,0.7648709331884795,77.7778955153972,19.73509263211836,0.35106555244031384,7,0.04999923706055043,0.18499946594238637,-0.37750101089477184,-0.985000610351559,-0.050001144409176135,3,-0.019218245535033596,5.099982833927969,30.43000030517578,1.4736860597603487,30.57999992370605,-2.5625014901174614,30.309999465942386,-0.019218245535033596
7938,2004-07-30,30.5,30.729999542236328,30.420000076293945,30.54999923706055,360800.0,-0.006514682670004546,-1.9523887375113533,-0.2941130271853489,31.674196819643072,42.86802988594913,0.35488196150058116,0.43952760829936466,0.1290529578086037,-1.2631373919326307,11.278787839048613,0.3099994659423828,-0.06602185290533669,-0.4054998397827134,-1.1260104313748904,0.3150107518094636,-0.7657551355788037,-0.04524454398662314,0.9062768282828131,55.55557910307952,2.2755707051723633,0.3602552957960892,7,0.24499988555908203,0.38500022888183594,-0.18000030517578125,-0.7849998474121094,0.36000061035155895,4,-0.015737689909387842,-1.212753178555051,30.70000076293945,5.099982833927969,30.43000030517578,1.4736860597603487,30.57999992370605,-0.015737689909387842
7939,2004-08-02,30.70000076293945,30.75,30.149999618530273,30.51000022888184,451300.0,0.006557402063588569,3.137947817393764,-3.800068665598123,37.50001986823373,42.12903735677399,0.07672800809093872,0.2557918483525725,0.0030261451103505976,-1.435519609234504,12.224457508149857,0.6000003814697266,-0.11343878765247695,-0.20749912261963388,-0.9253575319838312,0.5103592867445634,-0.5664283273017325,0.15143008206246478,0.6500249922120496,77.7778955153972,27.600433692199417,0.3589292046820978,8,0.04499912261963246,0.18499946594238637,-0.44000101089477184,-0.985000610351559,-0.24000167846679332,0,-0.030293168796870495,-1.9523887375113533,30.5,-1.212753178555051,30.70000076293945,5.099982833927969,30.43000030517578,-0.030293168796870495
7940,2004-08-03,30.45000076293945,30.709999084472656,30.190000534057614,30.709999084472656,599800.0,-0.008143322273196696,3.0000146720073047,-1.3684083722331672,35.01947055815596,41.30759857476019,0.2179646663936481,0.5165225701692151,0.299185170652688,-1.1605114278372248,12.91226366171841,0.5199985504150426,-0.18812575040706747,-0.44749917984009,-1.1857435250789798,0.2907451653987998,-0.8166213524595349,-0.07837700722064511,0.8460239620059902,50.00010596385746,2.9779436450190175,0.3691221726194452,8,0.18499946594238637,0.43499946594238637,-0.19000101089477184,-0.735000610351559,0.2599983215332067,1,-0.017405605036652894,3.137947817393764,30.70000076293945,-1.9523887375113533,30.5,-1.212753178555051,30.70000076293945,-0.017405605036652894
7941,2004-08-04,30.520000457763672,30.71999931335449,30.11000061035156,30.45000076293945,478400.0,0.0022988404949211283,1.5957534880323752,-0.2692313335387514,37.022889648916724,39.3657013982866,0.026953293725309635,0.42499535850807746,0.2780767628232397,-1.1989341804842866,13.33720231766563,0.6099987030029297,-0.24481518028021299,-0.3499995231628432,-1.1020349544054362,0.40203590807974976,-0.7260172387841415,0.026018192458455047,0.7241832781839506,51.89878001965318,6.339639559720695,0.3760177156212971,8,-0.07000064849853516,0.36499977111816406,-0.2025003433227539,-0.8050003051757812,0.14999961853027344,2,-0.016382699623217367,3.0000146720073047,30.45000076293945,3.137947817393764,30.70000076293945,-1.9523887375113533,30.5,-0.016382699623217367
7942,2004-08-05,29.739999771118164,30.540000915527344,29.6299991607666,30.53000068664551,711400.0,-0.025557033910433402,1.246914103524115,-11.28577656675697,26.363652652282823,37.43109602444343,0.7020693077355773,1.1655166528166703,1.0902088393087155,-0.39236998750331864,13.95931271974723,0.9100017547607422,-0.30547163300351343,-1.0670001983642585,-1.9692800670861565,-0.1647203296423605,-1.5181401327252075,-0.6158602640033095,1.4544166153915548,9.821475707719477,-31.286164587861357,0.4511399343609496,8,0.5249996185302734,0.9600000381469727,0.8125004768371582,0.03500080108642578,0.9300003051757812,3,0.024546050701226285,1.5957534880323752,30.520000457763672,3.0000146720073047,30.45000076293945,3.137947817393764,30.70000076293945,0.024546050701226285
7943,2004-08-06,29.3700008392334,29.60000038146973,29.040000915527344,29.5,731600.0,-0.01244112087196747,2.3939369418836,0.16455570900170863,24.033166782846195,35.295452751435825,1.0263700137213867,1.4997854867979044,1.459043330901011,0.010453852443873757,15.112313535906868,0.6999988555908203,-0.38164377915171244,-1.3654992103576653,-2.4733363907108696,-0.257662030004461,-1.9194178005342692,-0.8115806201810614,1.7305505137317319,19.298251484609587,-20.565061791088972,0.5539185901766028,8,0.5999994277954102,0.9600000381469727,1.3099994659423828,0.48999977111816406,1.2399997711181605,4,0.04358184347025995,1.246914103524115,29.739999771118164,1.5957534880323752,30.520000457763672,3.0000146720073047,30.45000076293945,0.04358184347025995
7944,2004-08-09,29.489999771118164,29.81999969482422,29.32999992370605,29.3799991607666,489700.0,0.004085765354302273,-3.6666848319708114,-0.8461640036973458,25.675652687171436,33.74136537138629,0.8692307461408504,1.3032647223918268,1.3376384771007714,-0.07888258042026308,15.689922424392625,0.4899997711181676,-0.4680374179090734,-1.1545002937316902,-2.3584666952695024,0.04946610780612204,-1.7564834945005963,-0.5525170929627841,1.445707546851942,26.785671710927474,-11.308144758531384,0.6019832007689063,8,0.48000049591064453,0.840001106262207,1.1900005340576172,0.37000083923339844,1.2299995422363246,0,0.046456454725887886,2.3939369418836,29.3700008392334,1.246914103524115,29.739999771118164,1.5957534880323752,30.520000457763672,0.046456454725887886
7945,2004-08-10,30.04999923706055,30.11000061035156,29.31999969482422,29.489999771118164,775900.0,0.018989469999617814,1.3235245444116408,5.090875988347931,35.14150593279919,33.382939510916174,0.252720725205279,0.6796635272068805,0.7691714155783806,-0.6100807190225588,15.923374787283661,0.7900009155273402,-0.4759437728253211,-0.5320008277893038,-1.7223938434402264,0.6583921878616188,-1.1271973356147633,0.06319568003615572,0.7340515687141362,60.11900504426109,22.14099446419278,0.5951965078254606,8,-0.07999897003174183,0.28000164031982067,0.8700008392333949,-0.18999862670898793,0.7700004577636683,1,0.013643922057290814,-3.6666848319708114,29.489999771118164,2.3939369418836,29.3700008392334,1.246914103524115,29.739999771118164,0.013643922057290814
7946,2004-08-11,30.209999084472656,30.399999618530273,29.559999465942386,29.75,503300.0,0.005324454291991465,-1.0000000000000084,0.8214277199328288,41.561710425992175,32.665807264004584,0.06507520780846221,0.4639018163007691,0.6120599530486288,-0.7359049887013143,16.54641396785369,0.8400001525878871,-0.47578349203076087,-0.32150096893310476,-1.4832832151136905,0.840281277247481,-0.9023920920233977,0.25939015415718814,0.43452773008224455,77.9998779296875,35.40991973951844,0.5808911230902921,8,-0.3149986267089844,0.12000179290771484,0.7600011825561523,-0.34999847412109375,1.0800018310546875,2,0.016550811491318207,1.3235245444116408,30.04999923706055,-3.6666848319708114,29.489999771118164,2.3939369418836,29.3700008392334,0.016550811491318207
7947,2004-08-12,30.0,30.07999992370605,29.5,30.03000068664551,725100.0,-0.00695131052091269,7.923133353874577,-0.06521901381587358,45.205473725355276,34.16928247575039,0.18476722811162816,0.6107013205142238,0.8186982508358085,-0.4874950209934603,16.883691041617983,0.7099990844726562,-0.49341747296602634,-0.4715000152587905,-1.6116620035087017,0.6686619729911207,-1.0415810093837479,0.0985809788661669,0.5161647426326965,70.58823529411765,24.380847618902024,0.5700809941249558,8,-0.10499954223632812,0.3300008773803711,0.9700002670288086,-0.10499954223632812,1.0799999237060511,3,0.0223333358764648,-1.0000000000000084,30.209999084472656,1.3235245444116408,30.04999923706055,-3.6666848319708114,29.489999771118164,0.0223333358764648
7948,2004-08-13,29.88999938964844,29.989999771118164,29.63999938964844,29.920000076293945,508500.0,-0.0036666870117186834,3.1176496987512063,0.9999999999997632,44.354836642224875,34.93092878397163,0.2225423203269159,0.6425984696073819,0.9191548283018385,-0.3358204589614502,17.239194987546224,0.36000061035155895,-0.5004004081362865,-0.5110006332397425,-1.609054557326541,0.5870532908470558,-1.0600275952831417,0.03802632880365664,0.5100002288818324,52.777753249115975,3.0878287509232223,0.5490269620433993,8,-0.009999275207523084,0.44000148773193004,1.0800008773803675,0.005001068115230822,1.4099998474121094,4,0.026095707680597435,7.923133353874577,30.0,-1.0000000000000084,30.209999084472656,1.3235245444116408,30.04999923706055,0.026095707680597435
7949,2004-08-16,30.399999618530273,30.5,29.78000068664551,29.78000068664551,505000.0,0.01706257073589823,-1.3225824314430192,-20.66615805200818,47.7272683486018,36.342906316243386,-0.37379706840621196,0.06920126180419572,0.42210377019807055,-0.7985226059929857,17.24683708117985,0.7199993133544886,-0.5480714510995135,0.04149961471557617,-0.9814225671484138,1.0644217965795661,-0.4699614762164188,0.5529607056475712,-1.3599987030029297,91.52539359260336,38.70122271388313,0.5114610909319944,8,-0.5199995040893555,-0.06999874114990234,0.5700006484985352,-0.5049991607666016,0.8000011444091761,0,0.006907927449225415,3.1176496987512063,29.88999938964844,7.923133353874577,30.0,-1.0000000000000084,30.209999084472656,0.006907927449225415
7950,2004-08-17,30.15999984741211,30.420000076293945,29.96999931335449,30.31999969482422,498600.0,-0.007894729412163293,1.5000000000000198,-0.2580647146047797,46.66666038732841,37.414436398289126,-0.20032645931483017,0.23210364090473945,0.6577014634445177,-0.5100644445830227,17.562984003439585,0.4500007629394567,-0.5462747638194223,-0.14200010299682475,-1.0685806583135928,0.7845804523199433,-0.6052903806552088,0.3212901746615593,-1.090798950195314,65.99998474121094,10.33157948103495,0.4632902776583839,8,-0.3699989318847656,0.17000102996826172,0.8100004196166992,-0.2649993896484375,0.5900001525878906,1,0.018567621643752474,-1.3225824314430192,30.399999618530273,3.1176496987512063,29.88999938964844,7.923133353874577,30.0,0.018567621643752474
7951,2004-08-18,30.290000915527344,30.290000915527344,29.899999618530273,30.13999938964844,634000.0,0.004310380264354929,4.199964396521032,-0.9375104308227611,44.75703499472677,39.45814554744957,-0.4094410637659678,0.02294517789457373,0.5127901220557298,-0.604410290863818,17.751874747772074,0.3900012969970703,-0.5729601681942178,0.039000892639158735,-0.7570658656646856,0.8350676509430031,-0.3590324865127634,0.4370342717910809,-1.1921840362548828,79.00009155273438,25.049051353652104,0.3980333791519223,8,-0.5200004577636719,0.039999961853027344,0.6799993515014648,-0.3950004577636719,0.8799991607666016,2,0.017497483105891387,1.5000000000000198,30.15999984741211,-1.3225824314430192,30.399999618530273,3.1176496987512063,29.88999938964844,0.017497483105891387
7952,2004-08-19,30.0,30.06999969482422,29.75,30.06999969482422,600900.0,-0.009574146806271111,8.142888283378747,-0.4666598850516361,43.749999999999986,41.648904793799986,-0.0879270526391025,0.25680498892104,0.7745321590646128,-0.2773640993231723,18.753961036284306,0.5400009155273438,-0.5815348144195553,-0.20700006484985423,-0.9523466133342282,0.5383464836345198,-0.5796733390920394,0.165673209392331,-0.8741394583129889,41.860506378523915,-11.39650716776061,0.37267327424218666,8,-0.09000015258789062,0.3300008773803711,0.8850002288818359,-0.10499954223632812,0.9300003051757812,3,0.04300003051757817,4.199964396521032,30.290000915527344,1.5000000000000198,30.15999984741211,-1.3225824314430192,30.399999618530273,0.04300003051757817
7953,2004-08-20,30.170000076293945,30.26000022888184,29.8700008392334,30.0,629700.0,0.005666669209798192,1.2285655119045424,-2.42858310626703,43.32492722526852,43.609935298032994,-0.14808615553302218,0.07655323878657327,0.5821792724102117,-0.418055536393684,18.279670356955553,0.38999938964844105,-0.6006501187281508,-0.02799997329712056,-0.7704173506544336,0.7144174040601925,-0.3992086619757771,0.34320871538153597,-1.0166567454406739,56.00001017252604,5.603283792747227,0.37120868867865714,8,-0.26000022888183594,0.1400003433227539,0.7725000381469727,-0.27499961853027344,1.260000228881836,4,0.030162407859161355,8.142888283378747,30.0,4.199964396521032,30.290000915527344,1.5000000000000198,30.15999984741211,0.030162407859161355
7954,2004-08-23,29.78000068664551,30.190000534057614,29.739999771118164,30.18000030517578,552500.0,-0.012926728162485968,1.1428603866467648,-2.352937876560919,41.84914491816737,44.35522851862946,0.32114808035430187,0.44776788166154446,0.9406422555014267,-0.005667625884278493,17.989383159963758,0.4500007629394496,-0.516226985000408,-0.3914994239807079,-1.1546310030770819,0.37163215511566605,-0.7730652135288949,-0.009933634432520932,-0.5997242224093036,5.882484937562932,-42.72350139750061,0.3815657895481861,8,0.21999931335448863,0.4899997711181605,1.207499504089352,0.11499977111816051,1.4099998474121023,0,0.051040917238684536,1.2285655119045424,30.170000076293945,8.142888283378747,30.0,4.199964396521032,30.290000915527344,0.051040917238684536
7955,2004-08-24,29.6200008392334,30.020000457763672,29.399999618530273,30.020000457763672,1232800.0,-0.005372728130387916,2.1000071525641943,1.0000000000000089,39.2857159076098,44.1023402388092,0.4623603159579659,0.5609179611741943,1.0852942635413854,0.17330322726621716,17.909027116848357,0.6200008392333984,-0.3816206344440758,-0.5034993171691902,-1.2791085541419847,0.2721099198036043,-0.8913039356555892,-0.11569469868279114,-0.41332990428191607,24.7192022579546,-22.500735267746585,0.3878046184863978,8,0.3299989700317383,0.6449995040893555,1.3824992179870605,0.27499961853027344,1.8199996948242152,1,0.05334233217216022,1.1428603866467648,29.78000068664551,1.2285655119045424,30.170000076293945,8.142888283378747,30.0,0.05334233217216022
7956,2004-08-25,30.28000068664551,30.440000534057614,29.53000068664551,29.6200008392334,586300.0,0.02228223594571621,-1.1666659097824275,-1.6500011920940412,56.61766149594179,45.3703611022077,-0.20860232393429357,-0.11688860769402609,0.406016108764927,-0.4630564495279259,17.174507864564212,0.9099998474121023,-0.2355846328548239,0.16400051116943715,-0.6019706440877428,0.9299716664266171,-0.2189850664591546,0.5469860887980289,-1.0474631703930584,84.61541283057687,31.31547132675962,0.38298557762859053,8,-0.33000087738037465,-0.015000343322757459,0.7224993705749476,-0.3850002288818395,1.4699993133544886,2,0.015521773536873562,2.1000071525641943,29.6200008392334,1.1428603866467648,29.78000068664551,1.2285655119045424,30.170000076293945,0.015521773536873562
7957,2004-08-26,30.11000061035156,30.38999938964844,30.10000038146973,30.32999992370605,469100.0,-0.005614269235103664,-1.4166607061966479,-0.3333323700257185,59.53608158734695,47.05716609611015,-0.02386767723643146,0.0070028358574028005,0.5604902072451345,-0.27032442022695946,17.11625556038295,0.28999900817871094,-0.16227708811559793,0.02350044250487926,-0.6915196750450114,0.73852056005477,-0.3340096162700661,0.3810105012798246,-0.8521138444241565,68.2692660382202,10.227641325040558,0.35751005877494557,8,-0.16000080108642223,0.045000076293948865,0.8924994468689,-0.21500015258788707,1.7600002288818395,3,0.035204232628875065,-1.1666659097824275,30.28000068664551,2.1000071525641943,29.6200008392334,1.1428603866467648,29.78000068664551,0.035204232628875065
7958,2004-08-27,30.020000457763672,30.229999542236328,29.809999465942386,30.209999084472656,418700.0,-0.0029890451930759676,2.65218184532198,0.8636328169026295,56.88312511859001,48.07448351499772,0.09667926463855991,0.062398004883092995,0.6516516789524651,-0.15788488185213723,17.250161484033132,0.42000007629394176,-0.13804176939370194,-0.042499732971190696,-0.7308043660490284,0.645804900106647,-0.38665204951011134,0.30165258356772995,-0.7372714271548162,59.61541283057644,-2.2815693519092193,0.3441523165389194,8,-0.10000038146972656,-0.05000019073486328,0.9824995994567871,-0.125,2.25,4,0.03031311903850309,-1.4166607061966479,30.11000061035156,-1.1666659097824275,30.28000068664551,2.1000071525641943,29.6200008392334,0.03031311903850309
7959,2004-08-30,29.770000457763672,30.11000061035156,29.76000022888184,30.06999969482422,390100.0,-0.00832778135202683,-1.1875044703526256,1.5789547653944225,46.04521600448276,48.005434139125995,0.2770507713407362,0.25207643770237453,0.899609533524476,0.11332857520726236,16.9322862458686,0.35000038146971946,-0.12375232022867522,-0.24599971771240092,-0.8761675497345607,0.38416811430975883,-0.5610836337234808,0.06908419829867896,-0.4629260077669919,35.57697245350854,-25.448368951264065,0.3150839160110805,8,0.14999961853027344,0.19999980926513672,1.0875000953674316,0.125,3.049999237060547,0,0.05576082707043417,2.65218184532198,30.020000457763672,-1.4166607061966479,30.11000061035156,-1.1666659097824275,30.28000068664551,0.05576082707043417
7960,2004-08-31,29.920000076293945,30.11000061035156,29.76000022888184,29.85000038146973,468600.0,0.005038616601403367,-1.8000030517578351,-0.23333290947699184,45.89236612225292,48.131582042184455,0.09993638715268105,0.06359518843293444,0.7537819629013782,-0.012134591518034199,16.597232634844488,0.35000038146971946,-0.09200934984211528,-0.06950006484985494,-0.6665267469972882,0.5275266172975783,-0.3680134059235698,0.22901327622385992,-0.5890671152971976,42.85708297177537,-15.359278867542251,0.298513341073716,8,0.0,0.05000019073486328,0.9375004768371582,-0.024999618530273438,2.8700008392333984,1,0.04244653925552311,-1.1875044703526256,29.770000457763672,2.65218184532198,30.020000457763672,-1.4166607061966479,30.11000061035156,0.04244653925552311
7961,2004-09-01,30.020000457763672,30.209999084472656,29.790000915527344,29.790000915527344,659900.0,0.0033422587304390294,-2.6521652596487155,3.2857220708448533,50.292404183671984,48.85851584037023,-0.04737305134663572,-0.07988005781585628,0.6479183764160688,-0.08740659505047432,16.009989505623977,0.4199981689453125,-0.11144921489019666,0.05550031661987376,-0.4874145772749614,0.5984152105147089,-0.21595713032754205,0.32695776356728956,-0.6656861559868581,41.26993257664922,-14.746077797369082,0.27145744694741736,9,-0.10000038146972656,-0.05000019073486328,0.8375000953674316,-0.125,2.489997863769524,2,0.04730180062094913,-1.8000030517578351,29.920000076293945,-1.1875044703526256,29.770000457763672,2.65218184532198,30.020000457763672,0.04730180062094913
7962,2004-09-02,30.46999931335449,30.489999771118164,30.04999923706055,30.07999992370605,496600.0,0.01498996831209043,1.0465126594630536,1.6956528950292737,57.71276447340178,50.457164423496145,-0.47348313850794455,-0.4979133412621799,0.18878264986603455,-0.5133220961447869,14.361501624652279,0.4699993133544922,-0.0977682780863276,0.4689991950988741,-0.10748338690700265,1.0454817771047509,0.18075790409593395,0.7572404861018143,-1.0927712976132113,97.26020954719988,39.147746988515834,0.2882412910029386,9,-0.5249996185302699,-0.49999904632568004,0.367500782012943,-0.45499897003173473,2.1400012969970668,3,0.04200855646506385,-2.6521652596487155,30.020000457763672,-1.8000030517578351,29.920000076293945,-1.1875044703526256,29.770000457763672,0.04200855646506385
7963,2004-09-03,30.649999618530273,30.76000022888184,30.36000061035156,30.46999931335449,558800.0,0.005907460099511486,-1.000009536797734,0.4615399663523703,53.644314544560764,51.76773882642874,-0.6461888117863701,-0.6082898873470093,0.00025916415874149834,-0.6657124333286788,12.023343725407019,0.39999961853028054,-0.08030524548178164,0.5849995613098145,0.019370296001671505,1.1506288266179574,0.3021849286557412,0.8678141939638877,-1.2503161631038218,88.9999389648434,33.66346486520676,0.2828146326540722,9,-0.5699996948242188,-0.7499990463256836,0.16750049591064453,-0.6349992752075195,1.8599987030029226,4,0.03980428175814854,1.0465126594630536,30.46999931335449,-2.6521652596487155,30.020000457763672,-1.8000030517578351,29.920000076293945,0.03980428175814854
7964,2004-09-07,30.86000061035156,30.979999542236328,30.65999984741211,30.88999938964844,795900.0,0.006851582200161799,2.0476294277929155,-0.1666596024244841,60.294124246878056,54.10200641968078,-0.7676026202352233,-0.7487817622362236,-0.21503334807153607,-0.8456439893911885,10.298325917993877,0.3299999237060547,-0.028134498940659114,0.72650051116943,0.12348115250174985,1.3295198698371102,0.42499083183558994,1.0280101905032701,-1.405904483986891,90.16401644072879,34.68199475859347,0.3015096793338405,9,-0.605000495910641,-0.850000381469723,-0.04500055313109996,-0.845000267028805,1.3699989318847692,1,0.045690208020901624,-1.000009536797734,30.649999618530273,1.0465126594630536,30.46999931335449,-2.6521652596487155,30.020000457763672,0.045690208020901624
7965,2004-09-08,30.459999084472656,30.85000038146973,30.40999984741211,30.729999542236328,444600.0,-0.01296181198858204,-1.3783881311022637,9.000381485247106,52.31605009619892,53.62404959748712,-0.2636414538430536,-0.3335926304019523,0.16653763816746903,-0.4188711169416166,8.998372341145217,0.4500007629394496,0.0065057392236909095,0.30599899291992116,-0.31273959614397384,0.9247375819838162,-0.0033703016120263385,0.6153682874518687,-0.9143487531556893,56.30243211273566,3.6385086642800815,0.30936929453194767,9,-0.08999919891357422,-0.4499988555908203,0.35500097274780273,-0.4349985122680664,1.75,2,0.07747868290497095,2.0476294277929155,30.86000061035156,-1.000009536797734,30.649999618530273,1.0465126594630536,30.46999931335449,0.07747868290497095
7966,2004-09-09,30.709999084472656,30.790000915527344,30.5,30.5,510100.0,0.008207485473216591,-1.7619255222524977,-0.7777730682829653,59.779598836885484,53.65110706965807,-0.49867245095926904,-0.5736232184057322,-0.11387496652213613,-0.640214569427279,8.293263827213003,0.3300018310546875,0.08939471538210597,0.5309989929199226,-0.13580435385042122,1.1978023396902664,0.19759731953475068,0.8644006663050945,-1.0782878005005259,70.96770224041597,16.237560136284515,0.3334016733851717,9,-0.3399991989135742,-0.6999988555908203,0.05000114440917969,-0.6849985122680664,1.7900009155273438,3,0.06773044262662853,-1.3783881311022637,30.459999084472656,2.0476294277929155,30.86000061035156,-1.000009536797734,30.649999618530273,0.06773044262662853
7967,2004-09-10,30.670000076293945,30.75,30.239999771118164,30.56999969482422,432600.0,-0.0013024750690707743,2.9230752301654257,0.47619436875567667,57.142857142857146,53.67996618346553,-0.4144696880558989,-0.5068418921910691,-0.10860420143723104,-0.5713410039434237,7.377967814619445,0.5100002288818359,0.20596709963690785,0.45749998092651367,-0.2381363105563139,1.1531362724093412,0.10968183518509989,0.8053181266679275,-0.9573914968259629,58.10816732092182,3.3924767997540215,0.3478181457414135,9,-0.3000001907348633,-0.6599998474121094,-0.0025000572204589844,-0.6449995040893555,2.3700008392333984,4,0.059993421606198805,-1.7619255222524977,30.709999084472656,-1.3783881311022637,30.459999084472656,2.0476294277929155,30.86000061035156,0.059993421606198805
7968,2004-09-13,30.670000076293945,30.78000068664551,30.46999931335449,30.6200008392334,537400.0,0.0,1.2963025756227051,0.4999904632932156,64.30866905115856,55.70923874420729,-0.3493039704154306,-0.4694805275003304,-0.11181054457382089,-0.5353074276061918,6.389017348013478,0.31000137329102273,0.18898587894053875,0.4184999465942383,-0.2883762446693936,1.1253761378578702,0.06506185096242234,0.7719380422260542,-0.881348039059862,58.10816732092182,-2.669566524928463,0.35343809563181505,9,-0.3000001907348633,-0.6599998474121094,-0.1875004768371582,-0.3149995803833008,1.460000991821289,0,0.06325401138675302,2.9230752301654257,30.670000076293945,-1.7619255222524977,30.709999084472656,-1.3783881311022637,30.459999084472656,0.06325401138675302
7969,2004-09-14,30.61000061035156,30.68000030517578,30.290000915527344,30.60000038146973,742000.0,-0.001956291678941402,4.200005086275956,0.20000762951080625,66.4451776717294,57.9928844719269,-0.17614318748150737,-0.414176701783898,-0.05449118229539707,-0.44404762219983596,6.610896270519707,0.3899993896484375,0.17165930006388663,0.34800043106078604,-0.37423538653685284,1.070236248658425,-0.013117477738031624,0.7091183398596037,-0.749867722817342,60.65581459339027,-4.489627745269281,0.3611179087988188,9,-0.225000381469723,-0.4600009918212855,-0.4600000381469691,-0.20499992370605113,1.8199996948242223,1,0.06207114254480306,1.2963025756227051,30.670000076293945,2.9230752301654257,30.670000076293945,-1.7619255222524977,30.709999084472656,0.06207114254480306
7970,2004-09-15,30.71999931335449,30.82999992370605,30.46999931335449,30.61000061035156,484000.0,0.003593554420437739,1.1818223853423113,10.999618539012202,58.94306484677613,58.95406899004958,-0.1796166895867053,-0.5060141584725173,-0.16562466576495538,-0.5349220445862457,6.71779766580679,0.3600006103515625,0.1790806599884469,0.4299991607665987,-0.3185286443009474,1.1785269658341448,0.05573525823282566,0.8042630633003718,-0.7926744265381451,81.35583357579273,17.901840453252525,0.37426390253377245,9,-0.20499992370605113,-0.5699996948242152,-0.5699987411498988,-0.3149986267089808,1.5300006866455114,2,0.0491536543825839,4.200005086275956,30.61000061035156,1.2963025756227051,30.670000076293945,2.9230752301654257,30.670000076293945,0.0491536543825839
7971,2004-09-16,30.81999969482422,30.96999931335449,30.6200008392334,30.6299991607666,635300.0,0.0032552208237275337,-2.3333636091153984,1.7272979487090565,64.8535411253201,59.7474886180405,-0.17232507945582398,-0.594766488160861,-0.27916114056783314,-0.616938565872502,6.698998122117006,0.3499984741210902,0.26389717375182187,0.5034996032714858,-0.2816588434295859,1.2886580499725575,0.11092037992094816,0.8960788266220234,-0.8295143286826772,79.45209416560016,15.921174352756061,0.3925792233505362,9,-0.21000003814697266,-0.630000114440918,-0.6699991226196289,-0.41499900817871094,1.2000007629394531,3,0.045100564679170674,1.1818223853423113,30.71999931335449,4.200005086275956,30.61000061035156,1.2963025756227051,30.670000076293945,0.045100564679170674
7972,2004-09-17,31.290000915527344,31.540000915527344,30.90999984741211,30.96999931335449,980900.0,0.015249877526184896,-1.8636377429157256,1.6842142247653653,72.92419220011595,61.889697246435524,-0.5741553334647627,-1.0152196970109095,-0.7552594396389267,-1.0620485293412614,6.790260303470489,0.720001220703125,0.35877868110229727,0.9090007781982408,0.02730660592510148,1.79069495047138,0.4681536920616729,1.3498478643348086,-1.2401446988201137,80.0,15.313933897769118,0.44084708613656887,9,-0.40000057220458984,-0.8200006484985352,-1.1775002479553223,-0.8850002288818359,0.9799995422363281,4,0.03867047136685153,-2.3333636091153984,30.81999969482422,1.1818223853423113,30.71999931335449,4.200005086275956,30.61000061035156,0.03867047136685153
7973,2004-09-20,31.07999992370605,31.3799991607666,31.0,31.149999618530273,724400.0,-0.006711440897308574,-2.3043471049707263,-0.21874795110060294,73.99265147169675,63.41175582697093,-0.3316174183955667,-0.7731901183460863,-0.5474738557908054,-0.8408984316446428,7.3167587920566675,0.37999916076660156,0.4310023009281352,0.6534997940063434,-0.27502496724619263,1.5820245552588794,0.1892374133800736,1.1177621746326132,-0.9109321310932117,63.19992065429659,-4.95475494685931,0.46426238062626857,9,-0.18999958038329723,-0.6099996566772425,-0.9674992561340297,-0.6749992370605433,1.9200000762939489,0,0.06306309512974995,-1.8636377429157256,31.290000915527344,-2.3333636091153984,30.81999969482422,1.1818223853423113,30.71999931335449,0.06306309512974995
7974,2004-09-21,31.29999923706055,31.399999618530273,31.0,31.1299991607666,532100.0,0.00707848500304209,1.16215519596674,-2.4285831062669576,74.64283208458812,65.89250938123641,-0.5393586022749979,-0.9206799950078732,-0.7836191899285687,-1.0398935661376285,7.62012569049288,0.39999961853027344,0.4461920719851591,0.7974991798400914,-0.15669058218269427,1.7516889418628772,0.3204042988286986,1.2745940608514843,-1.0212567946145512,77.56997017766878,5.958570818536998,0.47709488101139347,9,-0.4099988937377965,-0.8299989700317418,-1.194998741149906,-0.8949985504150426,2.4000015258788956,1,0.02651763103150251,-2.3043471049707263,31.07999992370605,-1.8636377429157256,31.290000915527344,-2.3333636091153984,30.81999969482422,0.02651763103150251
7975,2004-09-22,31.20000076293945,31.399999618530273,30.90999984741211,31.1200008392334,711600.0,-0.0031948395066635493,1.0416757729767103,0.4705875753121572,71.07143976250758,67.1471583729722,-0.3613519988791154,-0.7338685303837984,-0.7009392369790426,-0.9181414652936475,7.207242329028308,0.48999977111816406,0.46920282041743633,0.6185007095336879,-0.28850748529302805,1.5255089043604038,0.1649966121203299,1.0720048069470458,-0.8203576426469432,63.04346473996789,-11.893450098076656,0.453504097413358,9,-0.31000041961669567,-0.730000495910641,-1.095000267028805,-0.7950000762939418,2.2000007629394567,2,0.0394230612871449,1.16215519596674,31.29999923706055,-2.3043471049707263,31.07999992370605,-1.8636377429157256,31.290000915527344,0.0394230612871449
7976,2004-09-23,30.75,31.20000076293945,30.61000061035156,31.07999992370605,864300.0,-0.014423101023573581,1.0701701550971496,-4.1250029802352195,55.000010217934964,66.90906427020306,0.10607446780234753,-0.2601913573947279,-0.27126408255430334,-0.4577245557570997,7.435245679924189,0.5900001525878906,0.43833195389220947,0.14499998092651367,-0.7534312550165225,1.0434312168695499,-0.30421563704500443,0.5942155988980318,-0.2775282560887078,15.05369287185115,-54.70240725123296,0.449215617971518,9,0.16500091552734375,-0.2799997329711914,-0.6899991035461426,-0.3449993133544922,3.0999984741210866,3,0.04878048780487809,1.0416757729767103,31.20000076293945,1.16215519596674,31.29999923706055,-2.3043471049707263,31.07999992370605,0.04878048780487809
7977,2004-09-24,31.170000076293945,31.20000076293945,30.649999618530273,30.649999618530273,1100300.0,0.013658539066469855,-1.115387154751848,-1.57575932722598,58.55263653224041,66.26950510143438,-0.2632225642461883,-0.628954004529902,-0.7064836881078236,-0.8633234129007157,7.675570615217578,0.5500011444091761,0.4820057510790434,0.5120000839233398,-0.3885400421641876,1.4125402100108673,0.06173002087957613,0.9622701469671036,-0.6121259986533687,70.88609734250485,3.4169794309682686,0.4502700630437642,9,-0.25499916076660156,-0.6999998092651367,-1.1199994087219238,-0.7649993896484375,2.289999008178711,4,0.02726982288704538,1.0701701550971496,30.75,1.0416757729767103,31.20000076293945,1.16215519596674,31.29999923706055,0.02726982288704538
7978,2004-09-27,30.93000030517578,31.149999618530273,30.84000015258789,31.10000038146973,729400.0,-0.007699703898964461,1.2963046687906639,-0.3269229358471256,51.14006028961885,64.56893650342208,0.019597676440898937,-0.33443019726650647,-0.488029801200657,-0.6100121608850522,7.369295207893528,0.3299999237060547,0.4707186745374301,0.22650032043457102,-0.6291502774256585,1.0821509182948006,-0.20132497849554554,0.6543256193646876,-0.3199996948242223,40.506341338574394,-23.096807858929303,0.42782529893011534,9,0.07499980926513672,-0.46000003814697266,-0.809999942779541,-0.5249996185302734,3.0,0,0.043323638518155905,-1.115387154751848,31.170000076293945,1.0701701550971496,30.75,1.0416757729767103,31.20000076293945,0.043323638518155905
7979,2004-09-28,31.43000030517578,31.459999084472656,31.0,31.0,584000.0,0.0161655349197114,-1.139529107006618,-2.5294124246877594,65.29971263399572,65.27523070200205,-0.39320253607743183,-0.7417190113869339,-1.0025979997259427,-1.0909436470954397,7.20324641346155,0.529998779296875,0.4897016939892218,0.6435003280639648,-0.15072310804958278,1.4377237641775125,0.24638861000719103,1.0406120461207387,-0.7800006866455078,96.47072551184354,30.624507515271432,0.39711171805677326,9,-0.3549995422363281,-0.9600000381469727,-1.320000171661377,-1.0249996185302734,2.6100006103515625,1,0.04995226470187708,1.2963046687906639,30.93000030517578,-1.115387154751848,31.170000076293945,1.0701701550971496,30.75,0.04995226470187708
7980,2004-09-29,31.190000534057614,31.35000038146973,31.020000457763672,31.29999923706055,858300.0,-0.007636009188286441,2.1428415727376864,-0.2558107556643944,57.59496459632678,64.46872219878057,-0.08886722532527358,-0.42340372685104555,-0.7815451564956248,-0.833556356800905,7.028224135847595,0.4099998474121094,0.4817459536767146,0.3400005340576122,-0.3600148310285256,1.04001589914375,-0.010007148485456696,0.6900082166006811,-0.4688008117675757,68.2354076347934,2.91156666568412,0.3500076825430688,9,-0.11499977111816051,-0.720000267028805,-1.0550003051757777,-0.7849998474121058,3.7100009918212926,2,0.08047451702160324,-1.139529107006618,31.43000030517578,1.2963046687906639,30.93000030517578,-1.115387154751848,31.170000076293945,0.08047451702160324
7981,2004-09-30,31.440000534057614,31.79999923706055,31.32999992370605,31.32999992370605,1339500.0,0.00801538941068669,-7.545394645582041,-1.0000173397374117,61.42434275688358,63.19096114953252,-0.2700722801789901,-0.591914043216498,-1.0486224188404485,-1.0573533796396184,7.412575279735891,0.6099987030029368,0.4811914590971078,0.5190005302429164,-0.11111784763894406,1.1491189081247768,0.20394134130198438,0.8340597191838484,-0.6532967163085921,68.69575457224738,2.357593249999482,0.3150591889409309,9,-0.23500061035155895,-0.7750005722045827,-1.3325004577636683,-1.0349998474121058,3.629999160766605,3,0.062340997408638854,2.1428415727376864,31.190000534057614,-1.139529107006618,31.43000030517578,1.2963046687906639,30.93000030517578,0.062340997408638854
7982,2004-10-01,31.75,31.75,31.31999969482422,31.46999931335449,856600.0,0.00986003373653177,2.07142321918788,2.545446663892389,64.67391839550436,62.15554636328892,-0.5676537316639951,-0.8443948226512816,-1.3585867064937815,-1.3350894316693207,8.469182180082399,0.43000030517578125,0.518672433977752,0.7649999618530288,0.07097996499638981,1.4590199587096677,0.4179899634247093,1.1120099602813482,-0.8619666403198245,94.79174117254334,26.280157168731137,0.3470099984283188,10,-0.5450000762939453,-0.970000267028805,-1.6424999237060547,-1.3449993133544922,3.259998321533196,4,0.06614168422428612,-7.545394645582041,31.440000534057614,2.1428415727376864,31.190000534057614,-1.139529107006618,31.43000030517578,0.06614168422428612
7983,2004-10-04,31.8700008392334,32.150001525878906,31.68000030517578,31.79999923706055,777900.0,0.003779553991603013,-2.0322711639153628,0.2500051089570076,66.84492387689536,61.28911211798973,-0.6300663780264664,-0.9152344421646781,-1.4600711630721932,-1.4198854421669012,9.301112444821905,0.470001220703125,0.5402257007263422,0.8240007400512681,0.044732010099963304,1.603269470002573,0.4343663750756157,1.2136351050269205,-0.8907708918151869,75.65214651071763,5.892940042642337,0.38963436497565185,10,-0.48999977111816406,-0.9149999618530273,-1.8175005912780762,-1.4650001525878906,3.089998245239258,0,0.04989012247787272,2.07142321918788,31.75,-7.545394645582041,31.440000534057614,2.1428415727376864,31.190000534057614,0.04989012247787272
7984,2004-10-05,32.27000045776367,32.360000610351555,31.8700008392334,32.080001831054695,1225700.0,0.012550976090275334,1.6486550575815382,2.7142039726438334,69.23078015278658,61.08459438357629,-0.981183317904506,-1.2692598544932707,-1.835235054375012,-1.7776857098545022,9.855240721818708,0.48999977111815696,0.5044223738876532,1.1535003662109382,0.20774420329912147,2.0992565291227585,0.6806222847550281,1.6263784476668484,-1.1502779209301757,93.28357146720691,23.9588971508293,0.47287808145590976,10,-0.7849998474121165,-1.2100000381469727,-2.325000286102295,-1.864999771118164,2.3199996948242188,1,0.051440961384081385,-2.0322711639153628,31.8700008392334,2.07142321918788,31.75,-7.545394645582041,31.440000534057614,0.051440961384081385
7985,2004-10-06,32.81999969482422,32.81999969482422,32.310001373291016,32.400001525878906,772700.0,0.017043669949134532,1.4285740236148956,2.210532656052445,72.32143085221867,63.00919667627448,-1.4273171523350747,-1.7216587434516661,-2.3621997195800546,-2.2880861699067836,11.243181759712828,0.5499992370605469,0.4979570918843734,1.585499572753907,0.4210166651020799,2.7499824804057376,1.0032581189279917,2.1677410265798223,-1.526638227698193,100.0,30.636291247141315,0.5822414538259146,10,-1.0850000381469727,-1.5299997329711914,-2.874999523162842,-2.414999008178711,2.279998779296868,2,0.03717249335914907,1.6486550575815382,32.27000045776367,-2.0322711639153628,31.8700008392334,2.07142321918788,31.75,0.03717249335914907
7986,2004-10-07,32.790000915527344,34.200000762939446,32.700000762939446,33.75,2154700.0,-0.0009140395970693715,-1.6315803563062674,-2.285722070844687,68.56436975773812,64.12161147910756,-1.204140985790751,-1.6104080897476472,-2.3042043580244496,-2.2203367563683294,13.148969355464374,1.5,0.4739647321391196,1.4515007019042976,0.12411640426770987,2.778884999540889,0.787808553086002,2.115192850722593,-1.2523773319696083,51.0416901221896,-16.275313514985463,0.663692148818295,10,-0.2700004577636719,-0.7950000762939489,-2.845000743865967,-2.385000228881836,2.1599998474121023,3,0.0643489036730216,1.4285740236148956,32.81999969482422,1.6486550575815382,32.27000045776367,-2.0322711639153628,31.8700008392334,0.0643489036730216
7987,2004-10-08,32.509998321533196,32.81999969482422,32.330001831054695,32.439998626708984,754700.0,-0.00853926764794799,-2.379373848987225,-0.07291641831373585,67.39657967266902,65.92789141055758,-0.7979872067890597,-1.2495548704555262,-2.007585860953448,-1.894248182337762,15.048014018751537,0.48999786376952414,0.46671303400692565,1.0794981956481848,-0.3065597362892518,2.4655561275856215,0.38646922967947006,1.7725271616169032,-0.49314684568675204,32.93642323755701,-33.45962437465215,0.6930289659687181,10,0.09000205993653054,-0.384998321533196,-2.564998149871819,-2.104997634887688,2.3900032043457102,4,0.07874504784564662,-1.6315803563062674,32.790000915527344,1.4285740236148956,32.81999969482422,1.6486550575815382,32.27000045776367,0.07874504784564662
7988,2004-10-11,32.610000610351555,32.93000030517578,32.47999954223633,32.47999954223633,348100.0,0.0030760471849093918,-5.9230317791015,1.857166212534147,66.41605040369785,66.05192894052448,-0.709200158991127,-1.261439827081965,-2.0830200186194645,-1.9523842665773259,17.152010827117397,0.4500007629394531,0.5594070322090481,1.0825004577636648,-0.35021318164368864,2.515214097171018,0.36614363805998806,1.7988572774673415,-0.2799987792968608,31.75964786904925,-31.850566914897367,0.7163568197036772,10,7.105427357601002e-15,-0.3900003433227468,-2.6525006294250417,-2.2049999237060476,2.3800010681152486,0,0.07359698455264052,-2.379373848987225,32.509998321533196,-1.6315803563062674,32.790000915527344,1.4285740236148956,32.81999969482422,0.07359698455264052
7989,2004-10-12,32.509998321533196,32.700000762939446,32.400001525878906,32.59999847412109,814600.0,-0.003066614135131762,1.0689265090827287,-0.6923031779101878,66.41598690575886,67.03204253046137,-0.49158475894583376,-1.0664748209701855,-1.9655527011541878,-1.804924094802665,18.898041774206426,0.29999923706053977,0.6134595798417593,0.8874982833862219,-0.5410211891657397,2.31601775593818,0.17323854711024467,1.6017580196622028,1.69000244140625,10.58185253061817,-50.906543934679355,0.7142597362759792,10,0.2500019073486399,-0.2899980545043874,-2.5199980735778738,-2.104997634887688,2.3400001525878906,1,0.07536145461184751,-5.9230317791015,32.610000610351555,-2.379373848987225,32.509998321533196,-1.6315803563062674,32.790000915527344,0.07536145461184751
7990,2004-10-13,32.22999954223633,32.900001525878906,32.0,32.759998321533196,661400.0,-0.008612697439341566,1.2222117567274817,5.888865341414747,69.37170395979189,67.91508266411785,-0.054253338721991895,-0.7036255668435203,-1.662922932157592,-1.4917068670701852,20.76690441301634,0.9000015258789062,0.7164435007210841,0.5319994926452623,-0.8546826893683956,1.9186816746589237,-0.1613415983615667,1.2253405836520912,1.934001235961908,10.454521021575609,-54.556760836807705,0.6933410910068303,10,0.5300006866455078,-0.009999275207519531,-2.097499370574951,-1.8249988555908203,2.9000015258789062,2,0.07322372460039483,1.0689265090827287,32.509998321533196,-5.9230317791015,32.610000610351555,-2.379373848987225,32.509998321533196,0.07322372460039483
7991,2004-10-14,32.209999084472656,32.470001220703125,32.150001525878906,32.290000915527344,367800.0,-0.000620554081530833,-2.2000457770656903,0.15094719871019951,65.20464656368108,67.97405246058193,0.0966182441068284,-0.6051783076184378,-1.6223139344167556,-1.437787996882264,22.7178197595544,0.31999969482421875,0.7342560485445304,0.4424990653991685,-0.8974435079720422,1.7824416387703756,-0.2274722212864333,1.1124703520847739,1.867441662597649,22.580539307776238,-39.96554540847468,0.6699712866856041,10,0.7300014495849609,0.010001182556152344,-2.0199990272521973,-1.8049983978271484,2.0400009155273438,3,0.08972367189670627,1.2222117567274817,32.22999954223633,1.0689265090827287,32.509998321533196,-5.9230317791015,32.610000610351555,0.08972367189670627
7992,2004-10-15,32.5,32.700000762939446,32.110000610351555,32.400001525878906,516700.0,0.009003443768091923,1.3600006103516296,-1.2499523173755485,72.62244116085353,68.61599882546618,-0.08471588876231806,-0.8431077880658648,-1.8627659699474322,-1.6961509498512015,23.70272255178213,0.5900001525878906,0.8153234223435035,0.6720000267028823,-0.686305024968334,2.0303050783740986,-0.007152499132729417,1.3511525525384904,1.4943431171874906,53.7634232179627,-11.092573703894836,0.6791525258356087,10,0.5350008010864258,-0.2799997329711914,-2.309999942779541,-2.094999313354492,2.1399993896484446,4,0.07538463885967528,-2.2000457770656903,32.209999084472656,1.2222117567274817,32.22999954223633,1.0689265090827287,32.509998321533196,0.07538463885967528
7993,2004-10-18,33.040000915527344,33.110000610351555,32.299999237060554,32.5,716500.0,0.01661541278545675,1.3823559110951622,5.4000915541313805,72.93444274540357,69.02751689131252,-0.4931599507728137,-1.2951442012295153,-2.333993560718156,-2.215742407038036,24.889926934549408,0.8100013732910014,0.8832493690997403,1.1140008926391616,-0.2988034800823982,2.526805265360725,0.40759870627837813,1.8204030789999415,0.8745684769726481,93.69372465461603,31.480324838883654,0.7064021863607814,10,0.05999946594238281,-0.7950000762939453,-2.8500008583068848,-2.635000228881836,1.8699989318847656,0,0.05629541642892155,1.3600006103516296,32.5,-2.2000457770656903,32.209999084472656,1.2222117567274817,32.22999954223633,0.05629541642892155
7994,2004-10-19,32.130001068115234,33.189998626708984,32.110000610351555,32.93000030517578,598100.0,-0.027542367499888587,-1.5714233813651806,-1.4814775569024712,61.244009314053656,67.79669227596084,0.4412999589999629,-0.3370554596384423,-1.368245225405449,-1.2912158504066333,25.942315815006566,1.079998016357429,0.8941954759867023,0.16250095367431783,-1.221343517327412,1.5463454246760477,-0.5294212818265436,0.8544231891751828,1.7079855486847606,10.924472112607429,-48.439958354400204,0.6919222355008643,10,0.9699993133544922,0.11499977111816406,-1.9400010108947754,-1.7250003814697266,2.9300003051757812,1,0.08901339916822293,1.3823559110951622,33.040000915527344,1.3600006103516296,32.5,-2.2000457770656903,32.209999084472656,0.08901339916822293
7995,2004-10-20,32.43000030517578,32.560001373291016,31.899999618530273,32.22999954223633,665200.0,0.009337044104808845,1.8695547612926766,-0.2500011920940324,61.70211039070841,67.03421901295754,0.0895820323826797,-0.569373554148811,-1.6259137627644087,-1.5815026229800786,27.12686694550992,0.6600017547607422,0.8965117663821118,0.4010002136230497,-0.9481185980313782,1.7501190252774776,-0.2735591922041607,1.0755596194502637,1.3344668469522105,41.08535613479199,-16.392393914686686,0.6745594058272131,10,0.11499881744384766,-0.0950002670288157,-2.1625003814697266,-2.09999942779541,2.5999984741210938,2,0.07462220617244575,-1.5714233813651806,32.130001068115234,1.3823559110951622,33.040000915527344,1.3600006103516296,32.5,0.07462220617244575
7996,2004-10-21,32.25,32.5,31.979999542236328,32.43000030517578,1079600.0,-0.005550425639282319,2.250005960470162,-0.8999980926586432,56.09755189841383,65.77877148248474,0.2066603298634888,-0.28589301444785775,-1.4099596722882666,-1.3879478110181296,29.150542374136045,0.5200004577636719,0.8482989016377687,0.14599990844726562,-1.0632693074235675,1.3552691243180988,-0.45863469948815094,0.7506345163826822,1.402599100112127,27.131833377443886,-24.567366278790903,0.6046346079354161,10,0.2949991226196289,0.1550006866455007,-1.9175004959106445,-1.919999122619629,2.529998779296875,3,0.08930235870124759,1.8695547612926766,32.43000030517578,-1.5714233813651806,32.130001068115234,1.3823559110951622,33.040000915527344,0.08930235870124759
7997,2004-10-22,32.02000045776367,32.549999237060554,31.95000076293945,32.259998321533196,530200.0,-0.0071317687515140005,-2.157909530788842,1.3333192048488565,51.78146611968259,64.1527065620386,0.40213272425200586,0.011648727713037488,-1.139167736443845,-1.1475096308753479,31.305938460616957,0.5999984741211044,0.7209082883397393,-0.12649965286254883,-1.25457692258437,1.0015776168592687,-0.6905382877234558,0.4375389819983617,1.5274426734535425,9.302397790431016,-37.74070852351478,0.5640386348609094,10,0.524998664855957,0.38500022888182883,-1.6200008392333984,-1.6899995803833008,2.9599990844726562,4,0.06964395722535466,2.250005960470162,32.25,1.8695547612926766,32.43000030517578,-1.5714233813651806,32.130001068115234,0.06964395722535466
7998,2004-10-25,32.27000045776367,32.40999984741211,32.0,32.040000915527344,738500.0,0.00780762012573244,-1.6451485879529932,-0.9583399561306193,49.99999999999999,62.32870801695429,0.11044639680080337,-0.13999200434730596,-1.3410830792072481,-1.3879063767234996,33.577814829888794,0.4099998474121094,0.6252110409595559,0.05650033950805522,-0.9157734565991831,1.028774135615297,-0.4296365585455675,0.5426372375616744,1.1785960626923284,28.68225765194853,-11.994893699179219,0.4861368980536205,10,0.27499866485595703,0.13500022888182883,-1.5900001525878906,-1.9399995803833008,2.9899978637695312,0,0.07344279201318038,-2.157909530788842,32.02000045776367,2.250005960470162,32.25,1.8695547612926766,32.43000030517578,0.07344279201318038
7999,2004-10-26,33.0,33.0,32.049999237060554,32.22999954223633,709800.0,0.022621615490578728,1.4675329822492644,3.3478347403512845,52.122642358199606,60.412145616777366,-0.6065187764502582,-0.7866734998003793,-2.0299652514180835,-2.0956573343045832,35.50795971212629,0.950000762939446,0.5683550011064291,0.7079998970031767,-0.25135490198634614,1.6673546959926995,0.22832249750841527,1.187677296497938,0.3556807063404577,100.0,64.06624427006582,0.47967739949476135,10,-0.4550008773803711,-0.5949993133544993,-2.3199996948242188,-2.669999122619629,2.200000762939453,1,0.05787878325491236,-1.6451485879529932,32.27000045776367,-2.157909530788842,32.02000045776367,2.250005960470162,32.25,0.05787878325491236
8000,2004-10-27,33.700000762939446,33.790000915527344,32.75,33.0,978700.0,0.021212144331498317,1.3636355754767282,0.9090913594681133,59.2667867789475,59.75238341847363,-1.2025301342320276,-1.3586484040159164,-2.6721297295245208,-2.776458044069507,37.804599397729554,1.0400009155273438,0.527642774751385,1.2825006484985266,0.2746602794401909,2.290341017556866,0.7785804639693552,1.7864208330276945,-1.8000011444091726,95.10868776498111,58.56258513590665,0.5039201845291689,10,-0.8550004959106374,-1.2950000762939453,-3.0200004577636648,-3.369999885559075,1.4699974060058594,2,0.04035610028374803,1.4675329822492644,33.0,-1.6451485879529932,32.27000045776367,-2.157909530788842,32.02000045776367,0.04035610028374803
8001,2004-10-28,33.400001525878906,33.700000762939446,33.240001678466804,33.700000762939446,988800.0,-0.008902054310647167,2.066668362092036,-0.4285698715538277,59.02639412366892,58.24171152545311,-0.8001182712117014,-0.9531504680610183,-2.3207787302487404,-2.464716170458246,39.30959101106893,0.45999908447264204,0.48750012856480396,0.8845013618469224,-0.1041179725438397,1.8731206962376845,0.39019169465154135,1.3788110290423035,-1.4622018814086921,78.80438275508197,40.074895679719006,0.49430966719538133,10,-0.5550012588500977,-0.9950008392334055,-2.720001220703125,-3.070000648498535,1.6800003051757884,3,0.048802310747052546,1.3636355754767282,33.700000762939446,1.4675329822492644,33.0,-1.6451485879529932,32.27000045776367,0.048802310747052546
8002,2004-10-29,33.84999847412109,33.950000762939446,33.330001831054695,33.330001831054695,558400.0,0.013472961906708658,-1.3846266707748391,-1.7333265516320524,61.74240672774043,56.998151967934994,-1.1605205817779236,-1.3046439446661324,-2.7037871236927487,-2.9050246907176245,41.00018496004715,0.6199989318847514,0.4712043916676123,1.2294983863830495,0.14206834473676366,2.316928428029332,0.6857833655599066,1.7732134072061925,-1.8751548042297301,94.8716795029549,52.977798133095604,0.5437150208231413,10,-0.9249982833862234,-1.4249982833862234,-3.1574978828430105,-3.5199975967407156,0.5500030517578196,4,0.02747416091870103,2.066668362092036,33.400001525878906,1.3636355754767282,33.700000762939446,1.4675329822492644,33.0,0.02747416091870103
8003,2004-11-01,33.459999084472656,33.84999847412109,33.27000045776367,33.84999847412109,1003700.0,-0.011521400508971658,1.974353456708081,-0.7500036680018262,58.52784080441559,56.69635546686409,-0.7874924027539123,-0.8320794333165082,-2.255430296389534,-2.505270950601439,42.02407207640188,0.5799980163574148,0.4792512598513028,0.7599990844726534,-0.328892111679572,1.8488902806248788,0.21555348639654426,1.3044446825487626,-1.4061491308593759,74.21045868686197,27.184466734906167,0.5444455980761124,11,-0.534998893737793,-0.9399986267089844,-2.76749849319458,-3.129998207092285,1.3400001525878977,0,0.045427390895208974,-1.3846266707748391,33.84999847412109,2.066668362092036,33.400001525878906,1.3636355754767282,33.700000762939446,0.045427390895208974
8004,2004-11-02,33.93000030517578,34.419998168945305,33.5,33.5,1004500.0,0.014046659700036601,-3.279058214013203,-1.1025666105872887,64.7569553673668,57.0357826864928,-1.0899301948199067,-1.2346418799216252,-2.6478366506910618,-2.964761474508279,42.93968310601437,0.9599990844726491,0.4484387982253111,1.1470003128051758,-0.05143905357825673,2.345439679188612,0.547780629613456,1.7462199959968956,-1.8003043191894577,70.65877838183593,18.221592437098607,0.5992196831917179,11,-0.7450008392334055,-1.220001220703125,-3.192500114440918,-3.59999942779541,0.9300003051757741,1,0.03919829072782344,1.974353456708081,33.459999084472656,-1.3846266707748391,33.84999847412109,2.066668362092036,33.400001525878906,0.03919829072782344
8005,2004-11-03,34.040000915527344,34.450000762939446,33.81999969482422,34.18000030517578,663000.0,0.003241986718602652,-1.1724106179789815,-0.32557974485903374,65.64104537078222,58.096170850089294,-1.0588886171232588,-1.316030281650896,-2.6722062774275983,-3.054244088170048,43.289004984083626,0.6300010681152273,0.3782485192977916,1.1960008621215792,-0.1279869371283482,2.5199886613715066,0.534006962496619,1.8579947617465393,-1.7728867985634835,66.11568945188138,9.492803770758634,0.6619938996249628,11,-0.8400001525878977,-1.3050003051757812,-3.267500400543213,-3.7300004959106445,0.8499984741211009,2,0.034077550417543456,-3.279058214013203,33.93000030517578,1.974353456708081,33.459999084472656,-1.3846266707748391,33.84999847412109,0.034077550417543456
8006,2004-11-04,34.900001525878906,35.02000045776367,33.959999084472656,34.130001068115234,580900.0,0.025264412080531873,1.0990161086246293,-5.500027247956403,68.69160599989075,59.975075281223525,-1.680140001316154,-2.1184646767735416,-3.4560941195582764,-3.8941060456259997,42.527887837346,1.0600013732910156,0.4440761161826998,1.9505014419555664,0.3394799576459846,3.5615229262651518,1.144990699800772,2.756012184110361,-2.4582564772370006,93.14291817801339,34.664666423426766,0.8055107421547923,11,-1.3900012969970703,-1.730001449584961,-4.127501010894775,-4.6100006103515625,0.05999755859375,3,0.007736293159362528,-1.1724106179789815,34.040000915527344,-3.279058214013203,33.93000030517578,1.974353456708081,33.459999084472656,0.007736293159362528
8007,2004-11-05,35.06999969482422,35.09999847412109,34.5,34.950000762939446,824800.0,0.0048710074932019065,5.6667796969380335,0.15584267603332091,66.77686210962383,61.83917107118173,-1.5332335533358332,-2.199615795020904,-3.540954397260677,-4.03973881225015,42.67721893660345,0.5999984741210866,0.5006509666300829,1.992499542236331,0.1398326162854886,3.84516646818717,1.0661660792609098,2.918833005211752,-2.3704291052701336,98.36072066588464,42.50547409765565,0.9263334629754202,11,-1.4950008392333984,-1.8600006103515625,-4.134999752044678,-4.649999618530273,-0.1699981689453125,4,0.00028520491353045685,1.0990161086246293,34.900001525878906,-1.1724106179789815,34.040000915527344,-3.279058214013203,33.93000030517578,0.00028520491353045685
8008,2004-11-08,35.009998321533196,35.29999923706055,34.84999847412109,35.0,944800.0,-0.001710903159770405,-1.9032178674705336,0.08332008773875392,77.69229753482385,64.68024386858443,-1.1663432421672653,-2.056006115782992,-3.391855577222856,-3.9465319845626823,42.784842771360886,0.45000076293946023,0.6133735792665718,1.8124982833862262,-0.21529667709020117,3.8402932438626536,0.7986008031480125,2.82639576362444,-2.0223763858310733,83.88883119745478,21.426882450725003,1.013897480238213,11,-0.9849987030029226,-1.519998550415032,-4.017498493194573,-4.589998245239251,-0.21999740600585227,0,-0.01742350256781089,5.6667796969380335,35.06999969482422,1.0990161086246293,34.900001525878906,-1.1724106179789815,34.040000915527344,-0.01742350256781089
8009,2004-11-09,34.959999084472656,35.279998779296875,34.75,35.110000610351555,885300.0,-0.0014281416583156181,1.1632697547683923,-15.002670736370119,75.55555898065076,66.49010744655146,-0.9041623388887032,-1.911027253499185,-3.2434434123010085,-3.863440603040523,43.0009072818306,0.529998779296875,0.7821653970914682,1.6399990081787124,-0.5055173938617159,3.7855154102191406,0.5672408071584982,2.7127572091989265,-1.648644326580353,77.02700961149358,11.371097277792188,1.0727582010202141,11,-0.6899986267089844,-1.3749990463256836,-3.7924981117248535,-4.364997863769531,-0.30999755859375,1,-0.004576654794111956,-1.9032178674705336,35.009998321533196,5.6667796969380335,35.06999969482422,1.0990161086246293,34.900001525878906,-0.004576654794111956
8010,2004-11-10,34.59000015258789,35.27000045776367,34.59000015258789,35.22999954223633,1047500.0,-0.01058349375212364,-1.125002980235081,4.266619195361577,72.76266699519613,68.01635998783225,-0.4410182849298394,-1.4283920369774634,-2.7821375869534712,-3.4599297033709178,44.03184104552107,0.6800003051757812,0.9527598893248523,1.1520000457763686,-1.0006830724086484,3.3046831639613856,0.07565848668386366,2.2283416048688736,-1.0002351676120327,47.01499972955507,-22.542612503474842,1.0763415590925078,11,-0.30500030517578125,-0.9900007247924805,-3.3174996376037633,-3.889999389648441,-0.2700004577636719,2,0.00780573739729995,1.1632697547683923,34.959999084472656,-1.9032178674705336,35.009998321533196,5.6667796969380335,35.06999969482422,0.00780573739729995
8011,2004-11-11,35.09999847412109,35.34000015258789,34.580001831054695,34.799999237060554,944300.0,0.014744097117184829,-1.0540660360337342,-0.46874925494120756,78.41329543031179,69.86868095478464,-0.7649557430593106,-1.8032301815578293,-3.1962440440294557,-3.9386987297874256,45.13878592493913,0.759998321533196,1.0871562410417042,1.51749839782714,-0.6757140560971138,3.71071085175139,0.4208921708650166,2.614104624789263,-1.2708006938533742,71.42837680119443,-5.5135421976530665,1.096606226962125,11,-0.7949981689453054,-1.4799985885620046,-3.58749866485595,-4.169998168945305,-0.539997100830071,3,-0.00598288015959525,-1.125002980235081,34.59000015258789,1.1632697547683923,34.959999084472656,-1.9032178674705336,35.009998321533196,-0.00598288015959525
8012,2004-11-12,34.950000762939446,35.09999847412109,34.200000762939446,35.09999847412109,772100.0,-0.0042734392507803864,11.000152590218967,-0.4999936421550788,75.18801035993023,71.71981090539738,-0.494517289418809,-1.5391884777712974,-2.964627399983467,-3.762178338757593,45.6808536492356,0.8999977111816406,1.1314583036014056,1.2450006484985252,-0.9672373537878158,3.4572386507848663,0.1388816473553547,2.3511196496416957,-0.8790746031005057,65.78950890765711,-16.54406659768037,1.1061190011431703,11,-0.5300006866455007,-1.330000877380364,-2.692500114440911,-3.329999923706051,-0.31999969482421164,4,0.0002860750018585101,-1.0540660360337342,35.09999847412109,-1.125002980235081,34.59000015258789,1.1632697547683923,34.959999084472656,0.0002860750018585101
8013,2004-11-15,34.900001525878906,34.990001678466804,34.650001525878906,34.799999237060554,515600.0,-0.001430593303836436,1.4285500197544267,-0.6666920983697805,70.47419073191364,72.35505927923592,-0.2444825386994367,-1.4152589906375184,-2.8377102556106664,-3.686316602056227,45.825085011071685,0.34000015258789773,1.2072539080349998,1.102001380920413,-1.1485802970776149,3.352583058918441,-0.023289458078600944,2.227292219919427,-0.7000007629394602,61.40360857169651,-17.923000190675438,1.1252908389990133,11,-0.32000160217285156,-1.2800016403198242,-2.537501335144043,-3.2800006866455114,-0.24000167846679688,0,0.0,11.000152590218967,34.950000762939446,-1.0540660360337342,35.09999847412109,-1.125002980235081,34.59000015258789,0.0
8014,2004-11-16,34.990001678466804,35.2599983215332,34.889999389648445,34.900001525878906,601100.0,0.0025788008210017033,-5.726982695842887,0.8999809269503544,66.00500928592146,72.39549971425139,-0.18808853154177285,-1.3491823648312717,-2.8549308060312413,-3.749189321876777,46.536340696161645,0.3699989318847585,1.2386947349835467,1.049001502990727,-1.117197036548916,3.2152000425303697,-0.03409776677909804,2.132100772760552,-0.790000915527358,69.29836302552583,-7.700128599816821,1.0830992697698216,11,-0.34000205993653054,-1.370001792907722,-2.5750012397766184,-3.370000839233409,-0.050003051757819605,1,-0.005715940364259597,1.4285500197544267,34.900001525878906,11.000152590218967,34.950000762939446,-1.0540660360337342,35.09999847412109,-0.005715940364259597
8015,2004-11-17,34.84999847412109,35.59000015258789,34.759998321533196,34.990001678466804,895700.0,-0.004001234570728096,-4.187454551956613,-1.555588522019278,68.73383433744435,72.40019175175733,0.08816767106383594,-1.0736286395521475,-2.629379073617457,-3.586748855834159,47.88972731591511,0.8300018310546946,1.3233136588188472,0.7879983901977496,-1.2914405157700415,2.8674372961655443,-0.2517210627861459,1.8277178431816452,-0.46759780883788693,46.76244579834215,-28.768029215451698,1.0397194529838973,11,0.04500198364258523,-1.1049985885620046,-2.3599982261657644,-3.2299976348876918,-0.26999664306639204,2,-0.0057387936011157326,-5.726982695842887,34.990001678466804,1.4285500197544267,34.900001525878906,11.000152590218967,34.950000762939446,-0.0057387936011157326
8016,2004-11-18,35.130001068115234,35.22999954223633,34.65999984741211,34.65999984741211,591200.0,0.008034508070411395,-1.425524316602818,-3.3570747391075852,67.2973287845656,72.45802138230641,-0.1740854314927276,-1.1876999571838383,-2.8268751398849545,-3.8496434283018104,49.21929467676003,0.5699996948242188,1.3427585695554427,0.9240009307861357,-1.0216758297229234,2.8696776912951947,-0.048837449468393856,1.8968393110406652,-0.5302324951171897,66.90652615401521,-5.922233862899361,0.9728383802545305,11,-0.2350006103515625,-1.3850011825561523,-2.640000820159912,-3.5100002288818395,0.0,3,-0.02305725444529494,-4.187454551956613,34.84999847412109,-5.726982695842887,34.990001678466804,1.4285500197544267,34.900001525878906,-0.02305725444529494
8017,2004-11-19,34.25,34.93000030517578,34.15999984741211,34.919998168945305,911400.0,-0.025049844615972483,1.23187748783724,-1.4255243166028029,59.42721306938191,70.42856755281286,0.6452179636809348,-0.13920398359812225,-1.8716026425995054,-2.9590745388908104,50.110164339191286,0.970001220703125,1.3303552618714605,-0.06750011444091797,-1.7190749455938672,1.5840747167120313,-0.8932875300173961,0.7582873011355602,1.3400001525878906,6.293715621048588,-63.61899455423223,0.8257874155764763,11,0.625,-0.505000114440918,-1.669999599456787,-2.629999160766605,0.75,4,0.00905113498659893,-1.425524316602818,35.130001068115234,-4.187454551956613,34.84999847412109,-5.726982695842887,34.990001678466804,0.00905113498659893
8018,2004-11-22,34.639999389648445,34.639999389648445,34.200000762939446,34.400001525878906,667600.0,0.011386843493385257,2.6666878596177925,-0.3582067457696744,58.637457165875304,68.54877846228226,0.22039129613906994,-0.3610568007940813,-2.180246842284866,-3.3201638444870696,51.04917770516768,0.4399986267089986,1.2272097688510044,0.2039993286132855,-1.1405787464973614,1.5485774037239324,-0.4682897089420379,0.876288366168609,0.9214007568359293,33.566394391596425,-34.75441279533488,0.6722890375553222,11,0.2350006103515554,-0.8949995040893626,-2.0124988555908274,-3.0199985504150497,0.5100021362304616,0,-0.00028863515327304246,1.23187748783724,34.25,-1.425524316602818,35.130001068115234,-4.187454551956613,34.84999847412109,-0.00028863515327304246
8019,2004-11-23,34.90999984741211,35.009998321533196,34.439998626708984,34.529998779296875,491800.0,0.00779447062705052,-1.0357082036225658,1.5833518771656079,60.187340030642616,67.1515199106652,-0.06419857938094253,-0.5066018049055288,-2.362143055347758,-3.5587519772579057,51.47512180972158,0.5699996948242116,1.135944648010117,0.3784997940063448,-0.7973674650309874,1.554367053043677,-0.2094338355123213,0.9664334235250109,0.6233722930908172,52.447541254741694,-15.484967836869345,0.5879336295186643,11,-0.034999847412109375,-1.1649999618530273,-2.237499237060547,-3.2899990081787145,0.220001220703125,1,-0.007161271873180275,2.6666878596177925,34.639999389648445,1.23187748783724,34.25,-1.425524316602818,35.130001068115234,-0.007161271873180275
8020,2004-11-24,35.060001373291016,35.18000030517578,34.86999893188477,34.86999893188477,310000.0,0.004296806832842837,-2.2631304208161023,0.5000050193243802,52.247188001281565,64.24417464077297,-0.15703291625371207,-0.5791865864849086,-2.4240269165299466,-3.6759903473194058,51.24068095001964,0.3100013732910085,0.9947047355972956,0.4605012893676772,-0.6692956736424165,1.590298252377771,-0.10439719213736964,1.025399770872724,0.4459033213500945,84.11231612797422,18.568650977514835,0.5648984815050452,11,-0.18500137329101562,-1.3150014877319336,-2.387500762939453,-3.4400005340576207,-0.460002899169929,2,-0.0034227821415161452,-1.0357082036225658,34.90999984741211,2.6666878596177925,34.639999389648445,1.23187748783724,34.25,-0.0034227821415161452
8021,2004-11-26,35.029998779296875,35.20000076293945,35.009998321533196,35.060001373291016,154600.0,-0.0008557499377908062,-4.4283690262102064,-0.15790636042403416,49.415192284955175,61.38052818799796,-0.15422209448690438,-0.44354841157547753,-2.3076622996509144,-3.619772646781101,51.001621154420704,0.1900024414062571,0.8724824826312911,0.3489988327026339,-0.6432642242468987,1.3412618896521664,-0.14713269577213595,0.8451303611774037,0.44898781839965807,83.65366980889851,21.341556681895895,0.49613152847476755,11,-0.154998779296875,-1.2599983215332031,-2.589999198913574,-3.2699985504150426,-0.8699989318847656,4,-0.012846045216197255,-2.2631304208161023,35.060001373291016,-1.0357082036225658,34.90999984741211,2.6666878596177925,34.639999389648445,-0.012846045216197255
8022,2004-11-29,34.779998779296875,35.009998321533196,34.56999969482422,35.0,497000.0,-0.0071367401858932755,2.6666878596180488,7.332739987285442,46.81441467716193,58.751664181914435,0.07725088986028794,-0.12680406469089434,-1.987576563049366,-3.3436274415638287,50.15281504630179,0.45999908447265625,0.7801913870592259,0.052498817443847656,-0.8597310324733769,0.9647286673610722,-0.4036161075147646,0.5086137424024599,0.6726080833939676,57.999801635742486,-1.5176095972968966,0.4561149249586136,11,0.095001220703125,-1.0099983215332031,-2.3049988746643066,-3.0199985504150426,-0.9499969482421804,0,0.010063320905770112,-4.4283690262102064,35.029998779296875,-2.2631304208161023,35.060001373291016,-1.0357082036225658,34.90999984741211,0.010063320905770112
8023,2004-11-30,34.97999954223633,35.09999847412109,34.59999847412109,34.689998626708984,556600.0,0.005750453420329205,-1.1276540484383488,-1.3181786655569427,50.265963113153276,57.00288127382908,-0.12316042506157032,-0.2182829805511517,-2.1069525515788783,-3.5128611313927145,49.46219884631087,0.5,0.6036097447022328,0.17649955749512003,-0.518513227693397,0.8715123426836371,-0.17100683509914205,0.5240059500893821,0.44675518014894067,71.05255232645686,13.18198972781228,0.3475063925942599,11,-0.10499954223632812,-1.1849994659423828,-2.5049996376037598,-3.1799993515014684,-1.0499992370605469,1,0.0005717683826589326,2.6666878596180488,34.779998779296875,-4.4283690262102064,35.029998779296875,-2.2631304208161023,35.060001373291016,0.0005717683826589326
8024,2004-12-01,35.2599983215332,35.2599983215332,34.799999237060554,34.970001220703125,546300.0,0.008004539249887532,2.172439194433068,0.9999868459130252,59.12802602721212,55.93556923935883,-0.40323723043132986,-0.4147997854409766,-2.308502958499595,-3.7682955544370103,48.34776777519916,0.45999908447264914,0.46297757875107237,0.3899984359741211,-0.19963079098497616,0.9796276629332183,0.09518382249456891,0.6848130494536733,0.14142130335260106,100.0,39.07268175010389,0.29481461347954935,12,-0.5499992370605469,-1.4399986267089844,-2.7849984169006348,-3.4599981307983434,-1.529998779296875,2,-0.0031195916304715965,-1.1276540484383488,34.97999954223633,2.6666878596180488,34.779998779296875,-4.4283690262102064,35.029998779296875,-0.0031195916304715965
8025,2004-12-02,35.20000076293945,35.31999969482422,34.900001525878906,35.09999847412109,542400.0,-0.0017015757643161766,1.4705763556193832,0.3448389260862375,51.552828143418274,54.18618027923135,-0.32225977486108803,-0.27767883237497415,-2.1659130259857164,-3.6836734651288623,47.17911302174767,0.4199981689453125,0.3687205596073255,0.27200088500976705,-0.18777475286479728,0.7317765228843314,0.042113066072488436,0.5018887039470457,0.17659046639687404,84.00014241536459,23.393151630691243,0.22988781893728097,12,-0.46000099182128906,-1.0300006866455078,-2.7250008583068848,-3.4000005722045934,-1.1700019836425781,3,-0.0019886276507674605,2.172439194433068,35.2599983215332,-1.1276540484383488,34.97999954223633,2.6666878596180488,34.779998779296875,-0.0019886276507674605
8026,2004-12-03,35.169998168945305,35.47999954223633,34.689998626708984,35.209999084472656,650900.0,-0.0008523464018141969,1.7241324879640103,-0.40000000000004265,53.548333905536055,53.53297148324847,-0.3195958573500448,-0.23864720796741778,-2.0374567259119445,-3.627693440261826,45.359645148494224,0.7900009155273438,0.30182187595934806,0.22849845886229758,-0.2435082610703816,0.7005051787949768,-0.0075049011040420055,0.46450181882863717,-1.009998321533196,65.9339093107965,5.735342458053793,0.23600335996633842,12,-0.32999801635741477,-0.7549972534179616,-2.544997692108147,-3.3699979782104457,-1.4199981689453054,4,-0.016206986764290554,1.4705763556193832,35.20000076293945,2.172439194433068,35.2599983215332,-1.1276540484383488,34.97999954223633,-0.016206986764290554
8027,2004-12-06,35.080001831054695,35.29999923706055,34.84000015258789,35.02000045776367,416000.0,-0.0025588951542817595,-1.190461485363439,-1.4999999999999112,52.86624049061281,52.891725185997075,-0.11117333996647716,-0.15585382081079757,-1.8615624744300305,-3.511659947975126,43.39016726091549,0.45999908447265625,0.2309749122232958,0.13800201416016478,-0.33459879027849837,0.6106028185988279,-0.09829838805916324,0.3743024163794928,-0.8936019897461023,54.545769809309895,-5.273152868049429,0.2363004022193301,12,-0.12000274658203836,-0.6500015258789134,-2.4550013542175364,-3.280001640319835,-1.4200019836425852,0,-0.026225824846683787,1.7241324879640103,35.169998168945305,1.4705763556193832,35.20000076293945,2.172439194433068,35.2599983215332,-0.026225824846683787
8028,2004-12-07,34.400001525878906,35.049999237060554,34.400001525878906,34.97999954223633,609200.0,-0.01938427222583028,-1.2413790835487575,-9.666412359335114,42.091165975829334,50.881039179906715,0.5936296157668366,0.501833148537969,-1.0940577960348534,-2.8109090131789856,40.81381968532298,0.6800003051757884,0.12878330448738495,-0.5114984512329102,-1.0409377311839663,0.01794082871814595,-0.7762180912084347,-0.24677881125738566,-0.18772969055176247,0.0,-56.19831221814211,0.26471963997552644,12,0.5399990081787109,0.029998779296875,-1.725001335144043,-2.6000013351440465,-1.1599998474121023,1,-0.01656975783548742,-1.190461485363439,35.080001831054695,1.7241324879640103,35.169998168945305,1.4705763556193832,35.20000076293945,-0.01656975783548742
8029,2004-12-08,34.799999237060554,34.900001525878906,34.40999984741211,34.40999984741211,644600.0,0.011627839925551609,-1.5128330529363434,-0.6724150404819812,49.373443408177394,50.56173422511736,0.19711627509280305,0.09405636906663517,-1.4162179355775706,-3.186821117818859,38.381592890132744,0.5,0.13119739006047837,-0.10350074768065554,-0.6346868132170727,0.4276853178557616,-0.3690937804488641,0.16209228508755302,-0.5623728475952277,37.03689313529904,-19.514148972113887,0.26559303276820717,12,0.1400012969970632,-0.25499916076660867,-2.0774989128112864,-2.9999990463256943,-1.1399993896484446,2,-0.024999969855121762,-1.2413790835487575,34.400001525878906,-1.190461485363439,35.080001831054695,1.7241324879640103,35.169998168945305,-0.024999969855121762
8030,2004-12-09,34.860000610351555,34.97999954223633,34.02000045776367,34.650001525878906,455000.0,0.0017241774312197755,3.266691533010071,0.5384600336476107,46.41909250690329,50.228834249778274,0.11819026794854892,0.05830944883674505,-1.3883425802346352,-3.22278215824209,35.97168757901795,0.9599990844726562,0.11359923162813601,-0.05699939727784198,-0.5679775223627814,0.45397872780709747,-0.31248845982030815,0.1984896652646242,0.6199989318847727,57.53429310479924,2.19842241995115,0.25548906254246895,12,-0.1100006103515554,-0.1550006866455007,-1.9125013351440359,-2.950001716613766,-0.6500015258788991,3,-0.03241540586145819,-1.5128330529363434,34.799999237060554,-1.2413790835487575,34.400001525878906,-1.190461485363439,35.080001831054695,-0.03241540586145819
8031,2004-12-10,34.889999389648445,35.080001831054695,34.5,34.529998779296875,711800.0,0.0008605501655665204,-1.7619255222525316,1.7142960944596741,60.958900530400115,51.80044378902695,0.07402909616213549,0.012407546480432075,-1.3363636949562547,-3.228641420854384,33.44246146601463,0.5800018310546946,0.0664234447288905,-0.016500663757319955,-0.5202245175872022,0.4872231900725623,-0.2683625906722611,0.23536126315762118,0.5608001708984318,67.9687313735313,6.163767758344598,0.2518619269149418,12,-0.1399993896484446,-0.11499977111817117,-1.9224987030029368,-2.964999198913585,-0.6300010681152486,4,-0.02464891445675188,3.266691533010071,34.860000610351555,-1.5128330529363434,34.799999237060554,-1.2413790835487575,34.400001525878906,-0.02464891445675188
8032,2004-12-13,34.959999084472656,35.110000610351555,34.81999969482422,34.900001525878906,405600.0,0.0020062968199701103,-1.6363573311138209,0.16665960242444464,56.153843896627386,52.45465276496853,0.03603729048209914,-0.05987448928345884,-1.331875859101551,-3.2669836062189503,31.840724718136826,0.29000091552733664,0.0522104343313643,0.052999114990235796,-0.4509263203106926,0.5569245502911642,-0.1989636026602284,0.3049618326407,0.4621844940185582,86.23839404767378,19.999676718588546,0.2519627176504629,12,-0.20999908447265625,-0.154998779296875,-1.6199989318847656,-2.7499990463256836,-0.8299980163574219,0,-0.03461095870022701,-1.7619255222525316,34.889999389648445,3.266691533010071,34.860000610351555,-1.5128330529363434,34.799999237060554,-0.03461095870022701
8033,2004-12-14,34.900001525878906,35.20000076293945,34.61999893188477,34.889999389648445,755400.0,-0.0017161773502561983,-1.109085864891137,0.16670905391646346,49.790829706172,51.41718650707517,0.09330587631597353,0.0001297201287471239,-1.200420752766206,-3.1668934584215336,30.038020727499976,0.5800018310546804,0.05023252307011461,-0.006998443603514204,-0.5109238789044426,0.49692699169741417,-0.2589611612539784,0.24496427404694998,0.4941383901977545,74.57634241748295,6.320778498854807,0.2519627176504629,12,-0.15000152587890625,-0.095001220703125,-1.507502555847168,-2.5850019454956055,-1.2000007629394602,1,-0.03553013250006065,-1.6363573311138209,34.959999084472656,-1.7619255222525316,34.889999389648445,3.266691533010071,34.860000610351555,-0.03553013250006065
8034,2004-12-15,34.790000915527344,34.84999847412109,34.59999847412109,34.700000762939446,846400.0,-0.003151879814962011,1.381006012825099,8.998093058740894,44.255296353952765,50.60634964157901,0.14485975804822715,0.09947885388689315,-1.031662667679747,-3.0163941785978103,27.86807140700639,0.3000030517578196,0.07672051978435945,-0.10699901580810689,-0.6119260017343322,0.3979279701181184,-0.359462508771216,0.14546447715500221,0.5766562113830602,65.25425920537937,-0.9544077934260287,0.2524634929631123,12,-0.04000091552734375,0.0149993896484375,-1.032501220703125,-2.2600011825561523,-1.3800010681152344,2,-0.044553009378299535,-1.109085864891137,34.900001525878906,-1.6363573311138209,34.959999084472656,-1.7619255222525316,34.889999389648445,-0.044553009378299535
8035,2004-12-16,34.650001525878906,34.740001678466804,34.400001525878906,34.650001525878906,595700.0,-0.00402412721943779,2.777773068282746,0.0,42.27645176096962,49.35391829218275,0.22198084476587354,0.2358172055670309,-0.851051988600176,-2.840610196071264,25.41179576162957,0.3899993896484375,0.06980146630579043,-0.2369985580444336,-0.75363089736598,0.2796337812771128,-0.4953147277052068,0.021317611616339605,0.6897224676485649,31.25002980235081,-31.399011913544314,0.258316169660775,12,0.009998321533203125,0.154998779296875,-0.722501277923584,-2.120001792907715,-1.1700019836425781,3,-0.028571475753829234,1.381006012825099,34.790000915527344,-1.109085864891137,34.900001525878906,-1.6363573311138209,34.959999084472656,-0.028571475753829234
8036,2004-12-17,34.31999969482422,34.689998626708984,34.27000045776367,34.299999237060554,1052600.0,-0.009523861948699253,-9.500214582041867,100.0,40.94487597695556,48.02932223510972,0.46793944116797803,0.5291543641240395,-0.48246910313008584,-2.4739843582152297,23.195067375399873,0.4199981689453125,-0.010292975571076113,-0.5265003204345717,-1.087974410072448,0.03497376920330453,-0.8072373652535134,-0.24576327561563005,0.9933298279879779,5.3762602853228545,-55.470705804606965,0.280737044818939,12,0.29000091552734375,0.4850006103515625,-0.377500057220459,-1.7899999618530273,-0.6899986267089844,4,-0.0032051460177650037,2.777773068282746,34.650001525878906,1.381006012825099,34.790000915527344,-1.109085864891137,34.900001525878906,-0.0032051460177650037
8037,2004-12-20,34.560001373291016,34.790000915527344,34.34999847412109,34.549999237060554,681300.0,0.0069930559615649646,-1.1463342017119067,0.5000953652487257,41.86048230893203,48.00369071656557,0.16362561512309526,0.33051360949717434,-0.6712787274111918,-2.679905755142368,22.05062138285198,0.470001220703125,-0.05068539823662377,-0.30199871063232564,-0.8085695638702148,0.20457214260556356,-0.5552841372512702,-0.04871328401338104,0.7274615682202139,31.182883910186472,-27.201078839833425,0.25328542661894354,12,0.049999237060546875,0.24499893188476562,-0.597501277923584,-2.0100011825561523,-1.0300025939941406,0,-0.008680643513795383,-9.500214582041867,34.31999969482422,2.777773068282746,34.650001525878906,1.381006012825099,34.790000915527344,-0.008680643513795383
8038,2004-12-21,34.630001068115234,34.75,34.490001678466804,34.59999847412109,691200.0,0.0020254540521609243,-1.0800183108263375,2.9996186117495993,36.70889132114344,46.59651826245069,0.14492250419501573,0.273762400013986,-0.6914413621152136,-2.7118786919406865,20.84432810678759,0.259998321533196,-0.0993917004947491,-0.2314990997314439,-0.7390112725009814,0.27601307303809364,-0.48525518611621266,0.022256986653324873,0.6321126237210422,62.06928303177467,8.579775772039689,0.2537560863847703,12,-0.020000457763671875,0.17499923706054688,-0.6100010871887207,-2.065000534057617,-1.0800018310546804,1,-0.014438347807628649,-1.1463342017119067,34.560001373291016,-9.500214582041867,34.31999969482422,2.777773068282746,34.650001525878906,-0.014438347807628649
8039,2004-12-22,34.65999984741211,35.15999984741211,34.610000610351555,34.72999954223633,713200.0,0.0008662656185851603,-5.470648954312441,-2.3331214240299625,38.46150084119096,45.71234141070487,0.10390287991767622,0.23618316822405916,-0.6670030947396768,-2.7064836585419485,19.07636350088124,0.549999237060554,-0.14277234115198212,-0.18900032043457315,-0.7037462539603467,0.3257456130912004,-0.44637328719745994,0.06837264632831364,0.5772715797427139,43.820186191643664,-5.569928664012309,0.25737296676288735,12,0.07500076293945312,0.14500045776367188,-0.559999942779541,-1.9650001525878906,-1.0099983215332031,2,-0.02769760786782982,-1.0800183108263375,34.630001068115234,-1.1463342017119067,34.560001373291016,-9.500214582041867,34.31999969482422,-0.02769760786782982
8040,2004-12-23,34.939998626708984,35.029998779296875,34.509998321533196,34.669998168945305,384400.0,0.00807844144632286,1.3111092273132177,-3.8571662125341613,45.55984157914206,44.001334860565095,-0.1827756266934557,-0.05614548504605921,-0.8791622645536279,-2.9451093337435026,16.934258284409196,0.520000457763679,-0.08028873400472492,0.09699859619140483,-0.4101326988072387,0.6041298911900483,-0.15656705130791693,0.3505642436907266,0.27292738105801817,75.28074476657466,26.827347031080095,0.25356564749932314,12,-0.20499801635742188,-0.13499832153320312,-0.8049988746643066,-2.149998664855957,-1.020000457763679,3,-0.04378931996085733,-5.470648954312441,34.65999984741211,-1.0800183108263375,34.630001068115234,-1.1463342017119067,34.560001373291016,-0.04378931996085733
8041,2004-12-27,34.580001831054695,35.18000030517578,34.540000915527344,35.049999237060554,491100.0,-0.010303285913099591,-1.3272737361196245,-1.7407281820878617,41.25871980579675,42.34632107269501,0.14373938397590535,0.2829153317187192,-0.45346557466658766,-2.546530465412033,14.771875743215379,0.6399993896484375,-0.08767090074607609,-0.2404983520507713,-0.752602344871228,0.2716056407696854,-0.49655034846099966,0.015553644359457053,0.6090656657122437,27.711186689954598,-19.14656212216018,0.25605199641022897,12,0.1549987792968679,0.1699981689453054,-0.26000165939331765,-1.6650018692016673,-0.6700019836425852,0,-0.031810359472870364,1.3111092273132177,34.939998626708984,-5.470648954312441,34.65999984741211,-1.0800183108263375,34.630001068115234,-0.031810359472870364
8042,2004-12-28,35.130001068115234,35.150001525878906,34.639999389648445,34.650001525878906,479600.0,0.01590512457887172,-1.0399929810106114,-1.0212812583700601,63.369994592336276,43.85511717115771,-0.42422038677160856,-0.25246202341919144,-0.9393683154448169,-3.0419033312738577,13.596064352905533,0.5699996948242116,-0.07279934984943282,0.29200077056884766,-0.2378880412934663,0.8218895824311616,0.027056364637687125,0.5569451765000082,0.049999237060546875,92.75371933723642,38.317711346274685,0.2649444059311573,12,-0.4050006866455078,-0.3800010681152344,-0.8100008964538574,-2.215001106262207,-1.8300018310546804,1,-0.042698546951125294,-1.3272737361196245,34.580001831054695,1.3111092273132177,34.939998626708984,-5.470648954312441,34.65999984741211,-0.042698546951125294
8043,2004-12-29,35.0,35.110000610351555,34.84999847412109,34.970001220703125,399000.0,-0.0037005711404098918,1.0800170898438681,0.06249751647076588,54.065063973836594,44.9450913511448,-0.31127690842843947,-0.12741856017990472,-0.7628683508220178,-2.8515694361470025,12.233019781692633,0.28000259399414773,-0.12034773901595486,0.16099967956542827,-0.3700916186889174,0.6920909778197739,-0.10454596956174811,0.42654532869260464,0.18000030517578125,73.1343623496191,15.815989325931625,0.2655456491271738,12,-0.27499961853027344,-0.25,-0.690000057220459,-2.0850000381469727,-1.4300003051757812,2,-0.04200003487723214,-1.0399929810106114,35.130001068115234,-1.3272737361196245,34.580001831054695,1.3111092273132177,34.939998626708984,-0.04200003487723214
8044,2004-12-30,35.150001525878906,35.33000183105469,35.02000045776367,35.130001068115234,327200.0,0.004285757882254382,-1.5833267106413416,0.6667090539165819,55.686302669096264,46.43507478538109,-0.45241873103511665,-0.301543592461023,-0.834332739559315,-2.9416694134749832,10.759067057912022,0.3300018310546875,-0.15175693284970038,0.31650104522704936,-0.1982605882639774,0.8312626787180761,0.05912022848153953,0.5738818619725592,-1.1300010681152344,78.04883722012124,19.900294293863638,0.25738081674551194,12,-0.35000038146972656,-0.40000152587890625,-0.8400015830993652,-2.235001564025879,-2.220001220703125,3,-0.045519266553669,1.0800170898438681,35.0,-1.0399929810106114,35.130001068115234,-1.3272737361196245,34.580001831054695,-0.045519266553669
8045,2004-12-31,35.130001068115234,35.40999984741211,34.959999084472656,35.290000915527344,450200.0,-0.0005690030411220626,1.2500166893960345,-7.999809269502194,54.72444788201449,47.96613833038764,-0.3991442684159665,-0.3025690978129134,-0.7440796378196026,-2.8702171712518947,9.186638648875215,0.4500007629394531,-0.15989292697447866,0.3000005722045884,-0.2051305635212799,0.8051317079304567,0.04743500434165071,0.5525661400675261,-1.0838005828857433,67.8161927520663,10.459163481354807,0.2525655678629358,12,-0.2500019073486328,-0.3800010681152344,-0.8200011253356934,-2.190000534057617,-2.19000244140625,4,-0.04212921996121455,-1.5833267106413416,35.150001525878906,1.0800170898438681,35.0,-1.0399929810106114,35.130001068115234,-0.04212921996121455
8046,2005-01-03,34.59999847412109,35.080001831054695,34.52000045776367,35.0,648400.0,-0.015086893762584874,-1.000013623978227,2.500011920940368,43.999989827473826,48.2038613880034,0.1952898223509152,0.19240577973798878,-0.1427317833288413,-2.2938771247079828,7.6481790122298445,0.6100006103515625,-0.15702618416921155,-0.2015020370483498,-0.6899055555239642,0.28690148142726457,-0.4457037962861534,0.04269972218945384,-0.4992460144042923,8.988547327994812,-42.86804542991196,0.24420175923780624,1,0.3500022888183665,0.15000152587891336,-0.28999853134154563,-1.6599979400634695,-2.3699989318847585,0,-0.019653188877577055,1.2500166893960345,35.130001068115234,-1.5833267106413416,35.150001525878906,1.0800170898438681,35.0,-0.019653188877577055
8047,2005-01-04,34.15999984741211,34.650001525878906,33.860000610351555,34.59999847412109,883500.0,-0.012716723876102787,1.9259036868019959,1.0999923706345351,39.05323306777174,48.46434380429544,0.6398704571286089,0.5902063931644363,0.37238497320585395,-1.8062761024150333,6.491968213201316,0.7900009155273509,-0.14799586238744666,-0.5955005645751967,-1.1431645835560857,-0.04783654559430772,-0.8693325740656448,-0.3216685550847487,1.25,19.35479901457744,-28.404000297521574,0.2738320094904451,1,0.47500038146972656,0.5100002288818359,0.16250038146972656,-1.130000114440918,-1.4199981689453054,1,-0.007318501203650851,-1.000013623978227,34.59999847412109,1.2500166893960345,35.130001068115234,-1.5833267106413416,35.150001525878906,-0.007318501203650851
8048,2005-01-05,33.830001831054695,34.580001831054695,33.81999969482422,34.200000762939446,757500.0,-0.0096603635196566,-2.8974148302474028,0.8409092879498352,36.66667373092388,48.264918569821326,0.9436941838966959,0.9226148940669887,0.7671558064433484,-1.4283549478132969,6.364626433462267,0.7600021362304759,-0.1164998269679387,-0.896998596191402,-1.5679944941612831,-0.22600269822152086,-1.232496545176339,-0.561500647206465,1.5489980316162004,0.6290651113584069,-43.061214627385915,0.33549794898494034,1,0.7849979400634695,0.8199977874755788,0.49249839782714133,-0.730001449584968,-0.8800010681152486,2,-0.01566664396416373,1.9259036868019959,34.15999984741211,-1.000013623978227,34.59999847412109,1.2500166893960345,35.130001068115234,-0.01566664396416373
8049,2005-01-06,33.93000030517578,34.25,33.709999084472656,33.709999084472656,498500.0,0.0029559109875452183,-3.9090719933416564,-0.5945996102811771,39.88761636977721,47.63467132433634,0.8149570015478673,0.794848701861369,0.7108939477321172,-1.4875055217798092,6.301049803474382,0.5400009155273438,-0.10217434827701055,-0.7535001754760771,-1.5117049892109122,0.004704638258758109,-1.1326025823434946,-0.3743977686086595,1.386639550781247,12.941242468781205,-30.98743008867026,0.3791024068674168,1,0.6299991607666016,0.6649990081787109,0.4049997329711914,-0.8299999237060547,-1.1199989318847656,3,-0.010610097468718438,-2.8974148302474028,33.830001831054695,1.9259036868019959,34.15999984741211,-1.000013623978227,34.59999847412109,-0.010610097468718438
8050,2005-01-07,33.72999954223633,34.049999237060554,33.61999893188477,33.90999984741211,693800.0,-0.005894511085782206,-1.1499933243053273,-0.8181786655569427,41.39940588531644,47.65030311094963,0.9222542158028162,0.954805366023038,0.9306424846416803,-1.243573045376536,7.144348869168763,0.43000030517578125,-0.08559473976489329,-0.897000885009767,-1.7608747410594177,-0.033127028960116434,-1.3289378130345924,-0.46506395698494174,1.4902418674316351,7.534273419189493,-39.566156745607586,0.4319369280248249,1,0.7849998474121094,0.8199996948242188,0.5349998474121094,-0.6299991607666016,-1.1499977111816335,4,-0.02371773637467134,-3.9090719933416564,33.93000030517578,-2.8974148302474028,33.830001831054695,1.9259036868019959,34.15999984741211,-0.02371773637467134
8051,2005-01-10,34.029998779296875,34.279998779296875,33.700000762939446,33.700000762939446,570200.0,0.008894137003615743,-2.515160622839662,-1.8333192048489353,42.406826680191124,45.32106223182239,0.5990264513743,0.6187997445538826,0.6639555469509588,-1.4995258310017405,7.615305276939965,0.579998016357429,-0.07062887689986752,-0.5540016174316378,-1.4478499675716492,0.3398467327083736,-1.00092579250164,-0.10707744236163563,1.0622232321484333,39.80571018003062,-8.923671115214255,0.446924175070005,1,0.4850006103515625,0.5200004577636719,0.4250011444091797,-0.9299983978271484,-1.8899993896484304,0,-0.03203056690237149,-1.1499933243053273,33.72999954223633,-3.9090719933416564,33.93000030517578,-2.8974148302474028,33.830001831054695,-0.03203056690237149
8052,2005-01-11,33.75,34.029998779296875,33.56999969482422,33.990001678466804,606100.0,-0.008227998511337598,1.87503129284139,-0.7272821852566903,38.10807160509347,43.54806307973982,0.7405642712861322,0.8469226802782472,0.9601928766762882,-1.1720311234893401,8.140337840504577,0.45999908447265625,-0.10589122287817077,-0.7735004425048828,-1.7223013374093696,0.175300452399604,-1.2479008899571298,-0.29909999505263585,1.2244441650804632,17.8217746991682,-28.01314247378608,0.4744004474522441,1,0.7399997711181641,0.7399997711181641,0.8775005340576172,-0.6499996185302734,-2.1200008392333984,1,-0.04503705060040508,-2.515160622839662,34.029998779296875,-1.1499933243053273,33.72999954223633,-3.9090719933416564,33.93000030517578,-0.04503705060040508
8053,2005-01-12,33.65999984741211,33.81999969482422,33.360000610351555,33.610000610351555,828700.0,-0.0026666711877894045,1.4864887156805515,-0.20832869744896249,36.702108232047465,41.438708142289954,0.6934161791482296,0.8846166100108022,1.0782933433412438,-1.0372906176396555,9.159302289017306,0.45999908447266336,-0.10365946100649381,-0.8015005111694364,-1.8070702538504264,0.20406923151155354,-1.3042853825099314,-0.29871563982894145,1.1739998706427315,32.60867762426868,-12.924199568061155,0.5027848713404953,1,0.7250003814697266,0.7250003814697266,1.0349998474121094,-0.5599994659423828,-1.850000381469723,2,-0.027332090704570766,1.87503129284139,33.75,-2.515160622839662,34.029998779296875,-1.1499933243053273,33.72999954223633,-0.027332090704570766
8054,2005-01-13,33.240001678466804,33.81999969482422,33.150001525878906,33.700000762939446,797700.0,-0.012477664018100021,-1.0937462747061488,-9.200122072173581,28.20513322117442,38.49211762441883,0.9096477865927426,1.2464446490271897,1.5069389162795161,-0.5683129731367345,10.3185992593457,0.6699981689453125,-0.23645232672887317,-1.143998718261713,-2.274166981280679,-0.013830455242747064,-1.7090828497711996,-0.5789145867522265,1.4171181466636398,7.9646346321346355,-32.40887376219219,0.5650841315094831,1,0.8749999999999929,1.0399990081787038,1.4449987411498952,-0.12000179290772195,-1.740001678466804,3,-0.008724455501914807,1.4864887156805515,33.65999984741211,1.87503129284139,33.75,-2.515160622839662,34.029998779296875,-0.008724455501914807
8055,2005-01-14,33.65999984741211,33.72999954223633,33.380001068115234,33.459999084472656,753900.0,0.012635323337464976,1.0588136296828192,-0.4347851326024714,38.38379946228099,37.86809647273074,0.28966242000336706,0.7889237193003567,1.0971006664855452,-0.9338374069924313,11.107773307460675,0.48999786376952414,-0.32808802113974167,-0.6745004653930664,-1.841728081902474,0.49272715111634113,-1.2581142736477702,-0.09088665713836264,0.7861234158231198,45.13270452565981,3.027064626289416,0.5836138082547023,1,0.24000167846679688,0.6200008392333984,1.0825004577636719,-0.44499969482421875,-2.0,4,-0.02525248003488756,-1.0937462747061488,33.240001678466804,1.4864887156805515,33.65999984741211,1.87503129284139,33.75,-0.02525248003488756
8056,2005-01-18,34.209999084472656,34.22999954223633,33.419998168945305,33.43000030517578,885000.0,0.01633984668906141,-1.0249957084819288,3.8999790192450745,38.38379946228109,37.79371496100957,-0.3592555761685787,0.24270456123701933,0.5361372314660713,-1.4361499778339422,11.190569800760919,0.8100013732910227,-0.4337807430587617,-0.11900119781493856,-1.2875524148755915,1.0495500192457143,-0.703276806345265,0.4652744107153879,0.054667135532689315,98.14810236123131,59.8693958183724,0.5842756085303259,1,-0.3449974060058594,0.07000160217285156,0.5175008773803711,-0.9149990081787109,-2.6399993896484375,1,-0.047646807864364704,1.0588136296828192,33.65999984741211,-1.0937462747061488,33.240001678466804,1.4864887156805515,33.65999984741211,-0.047646807864364704
8057,2005-01-19,34.259998321533196,34.43000030517578,34.080001831054695,34.080001831054695,561300.0,0.0014615386845546752,-2.8889477588218875,0.23076509253098848,40.463879769977126,38.21562674312659,-0.43983126719562904,0.17821461626112267,0.4700483463816951,-1.4349732645962305,11.361704654156231,0.34999847412108664,-0.5449271992237215,-0.05400180816651101,-1.2177599149491627,1.1097562986161407,-0.6358808615578369,0.5278772452248148,-1.1099967956542898,86.71858236177614,50.66574906535075,0.5818790533913275,1,-0.46999740600585227,0.020002365112311793,0.5025014877319407,-0.9549980163574148,-2.5999984741210866,2,-0.061879714995557444,-1.0249957084819288,34.209999084472656,1.0588136296828192,33.65999984741211,-1.0937462747061488,33.240001678466804,-0.061879714995557444
8058,2005-01-20,34.130001068115234,34.389999389648445,34.0,34.150001525878906,655900.0,-0.003794432568207551,-1.785684118745027,-0.11111582070574152,36.7875217542121,37.87117178584159,-0.2936883785554443,0.2833605391875267,0.584047958183632,-1.2525993943904012,11.601772783778621,0.3899993896484446,-0.5911843101784626,-0.15899906158447408,-1.3156348805662788,0.9976367573973306,-0.73731697107538,0.4193188479064318,-0.9543995666503875,76.56253725293851,43.92905992872811,0.5783179094909038,1,-0.3400001525878906,0.14999961853027344,0.6474990844726562,-0.6750011444091797,-2.420001983642578,3,-0.07324939434836919,-2.8889477588218875,34.259998321533196,-1.0249957084819288,34.209999084472656,1.0588136296828192,33.65999984741211,-0.07324939434836919
8059,2005-01-21,33.700000762939446,34.27000045776367,33.580001831054695,34.130001068115234,1054600.0,-0.012598895157301948,-1.0597030221594888,21.49952317375584,33.25522266454141,36.966262539088795,0.1120374243626685,0.6722174596232406,0.9943360153729373,-0.7681993782852103,12.267659014853544,0.6899986267089773,-0.5956900630623849,-0.5409994125366282,-1.712393546910178,0.6303947218369217,-1.1266964797233996,0.04469765465014319,-0.49931128540038117,30.47618355609903,2.198358217532707,0.585697067186774,1,0.09000015258789773,0.5799999237060618,1.0774993896484446,-0.24500083923339133,-1.8200016021728445,4,-0.05608312327029774,-1.785684118745027,34.130001068115234,-2.8889477588218875,34.259998321533196,-1.0249957084819288,34.209999084472656,-0.05608312327029774
8060,2005-01-24,33.40999984741211,33.860000610351555,33.34000015258789,33.700000762939446,632600.0,-0.008605368218455811,-1.4186050637852086,0.6744202551409386,35.23570264956632,36.169470980130484,0.39322457943420375,0.887205055418697,1.272776419459646,-0.42732788261253063,13.35689381654645,0.5200004577636648,-0.5701729083063398,-0.7545003890991211,-1.933500673273592,0.4244998950753498,-1.34400053118636,-0.1650002470118821,-0.18472415332031034,6.421989451838579,-23.29216539774057,0.5895001420872362,1,0.3800010681152344,0.8700008392333984,1.3675003051757812,0.22500038146972656,-1.5300006866455078,0,-0.057168508115394534,-1.0597030221594888,33.700000762939446,-1.785684118745027,34.130001068115234,-2.8889477588218875,34.259998321533196,-0.057168508115394534
8061,2005-01-25,33.47999954223633,33.700000762939446,33.380001068115234,33.650001525878906,654700.0,0.0020951719588122586,1.3703640910440258,0.5862118860330048,40.71034891041051,36.45861290294349,0.26485528735282315,0.7700515013242821,1.1753499774115213,-0.4471302252672018,14.16532225252119,0.31999969482421164,-0.5660654541372523,-0.6295005798339872,-1.8293336652887078,0.5703325056207333,-1.229417122561344,-0.02958403710663049,-0.23062935592285072,12.843978903677158,-17.429544410458394,0.5999165427273593,1,0.3100013732910156,0.8000011444091797,1.2525005340576172,0.2500009536743164,-1.3499984741210938,1,-0.054360804053423584,-1.4186050637852086,33.40999984741211,-1.0597030221594888,33.700000762939446,-1.785684118745027,34.130001068115234,-0.054360804053423584
8062,2005-01-26,33.630001068115234,33.689998626708984,33.360000610351555,33.540000915527344,912800.0,0.004480332375443208,2.1429090446693624,-0.5294064849096825,47.12641914193215,37.616869670708454,0.107328586229265,0.5290357978557694,1.0039348694090222,-0.552737732639855,15.030025065911406,0.329998016357429,-0.5518756644116891,-0.4044990539550781,-1.520327230539749,0.7113291226295928,-0.9624131422474136,0.15341503433725734,-0.3570182794245085,27.619154880454378,-6.139642417671563,0.5579140882923361,1,0.15999984741210938,0.6499996185302734,1.0774993896484375,0.11499881744384766,-0.5400009155273438,2,-0.061254870885035784,1.3703640910440258,33.47999954223633,-1.4186050637852086,33.40999984741211,-1.0597030221594888,33.700000762939446,-0.061254870885035784
8063,2005-01-27,33.529998779296875,33.639999389648445,33.400001525878906,33.59999847412109,755400.0,-0.002973603498132915,2.199938965464417,-0.7777730682828863,44.2528445837809,39.39994871099807,0.20892124403444967,0.5409999854219052,1.0825319105541809,-0.4113463285450436,15.941457493809857,0.23999786376953836,-0.5675439511585552,-0.43100128173828267,-1.4700677533996043,0.6080651899230389,-0.950534517568947,0.08853195409238168,-0.23387564027644459,20.42995315717368,-15.302745909420086,0.5195332358306626,1,0.35500144958496094,0.7500019073486328,1.1775016784667969,0.21500110626220703,-0.6399993896484304,3,-0.05577092156172092,2.1429090446693624,33.630001068115234,1.3703640910440258,33.47999954223633,-1.4186050637852086,33.40999984741211,-0.05577092156172092
8064,2005-01-28,33.549999237060554,33.700000762939446,33.34999847412109,33.34999847412109,632000.0,0.0005964944375729253,-2.5000095367065356,-2.857166212534553,47.27271886566939,40.38760642248567,0.2654312328618502,0.4163308542026556,1.0380158645284467,-0.3927742959414289,16.319244913583283,0.3500022888183594,-0.5414013672283531,-0.3310007095336829,-1.2201845703642036,0.5581831512968378,-0.7755926399489468,0.11359122088158102,-0.2311985547170181,40.38440377068013,1.0399818046628297,0.44459193041526124,1,0.33500099182128196,0.7300014495849538,1.157501220703118,0.19500064849852805,-0.8999977111816477,4,-0.05484352293383565,2.199938965464417,33.529998779296875,2.1429090446693624,33.630001068115234,1.3703640910440258,33.47999954223633,-0.05484352293383565
8065,2005-01-31,33.650001525878906,33.950000762939446,33.580001831054695,33.779998779296875,796400.0,0.0029806942203409736,-1.7407669049705101,-0.6499837875984203,43.871009024839786,40.99729637388108,0.18311838775381517,0.21056124271093069,0.9186679767139481,-0.4468441065681077,16.28352664957411,0.40000152587889204,-0.4974434849070093,-0.15699844360351278,-0.8281191471212779,0.5141222599142523,-0.4925587953623918,0.1785619081553662,-0.3089768510787252,50.00031789022733,10.271651339698543,0.3355603517588824,1,0.2349987030029297,0.6299991607666016,1.1199989318847656,0.09499835968017578,-1.0800018310546875,0,-0.052600365077281386,-2.5000095367065356,33.549999237060554,2.199938965464417,33.529998779296875,2.1429090446693624,33.630001068115234,-0.052600365077281386
8066,2005-02-01,33.919998168945305,33.990001678466804,33.509998321533196,33.650001525878906,859100.0,0.008023674021493177,1.3414588760699546,-2.0769411350430818,52.75078269285841,42.36250780975677,-0.14789353522014892,-0.11909756533713534,0.6230375533570012,-0.6728637257249943,17.502696323059933,0.48000335693360796,-0.366577590743411,0.14699821472166974,-0.4149937664440344,0.7089901958873739,-0.13399777586118233,0.4279942053045218,-0.5699996948242188,89.06200640150482,44.63882621216119,0.2809959905828505,2,-0.05499839782714133,0.3600025177002024,0.8500022888183665,-0.17499828338622336,-1.3699989318847514,1,-0.06014148344047909,-1.7407669049705101,33.650001525878906,-2.5000095367065356,33.549999237060554,2.199938965464417,33.529998779296875,-0.06014148344047909
8067,2005-02-02,33.90999984741211,34.0,33.59999847412109,33.75,566100.0,-0.0002947618535649177,1.3529490962537865,0.5925993952923381,54.15283149906476,44.291986670295955,-0.21541696605049054,-0.13574884396021503,0.6351268052109447,-0.6178613864894231,17.444015231768393,0.40000152587891336,-0.30925973016103825,0.14949989318847656,-0.3867818947109498,0.6857816810879029,-0.11864100076123663,0.41764078713818975,-0.5384013366699278,86.15385518269437,38.574103137564634,0.26814089394971374,2,-0.10499954223632812,0.37000083923339844,0.8325004577636719,-0.16499996185302734,-1.490001678466804,2,-0.0524918545357268,1.3414588760699546,33.919998168945305,-1.7407669049705101,33.650001525878906,-2.5000095367065356,33.549999237060554,-0.0524918545357268
8068,2005-02-03,33.299999237060554,33.77000045776367,33.029998779296875,33.68000030517578,1962600.0,-0.01798881194622326,1.6428566562898073,-2.3750089407051984,50.9374627470615,46.256680012798185,0.2955462455166824,0.4558827739229585,1.2276004263972808,0.03405300744996964,17.71500763979855,0.8800010681152344,-0.3080690388562317,-0.4340005874633732,-1.006948000003412,0.13894682507666545,-0.720474293733389,-0.14752688119335744,1.1300010681152273,27.835063709297568,-23.733100414809773,0.2864737062700188,2,0.21500015258788352,0.9200000762939382,1.4375009536743093,0.44500064849852805,-0.540000915527358,3,-0.0063062789574765965,1.3529490962537865,33.90999984741211,1.3414588760699546,33.919998168945305,-1.7407669049705101,33.650001525878906,-0.0063062789574765965
8069,2005-02-04,33.56999969482422,33.639999389648445,33.299999237060554,33.34999847412109,787600.0,0.008108122040530574,-1.1250029802351753,-0.5789489534708924,48.524587293427814,47.73322275100503,0.005772942569819861,0.16604218913647628,0.93414478637483,-0.19108008983050695,17.798228768688006,0.3400001525878906,-0.3195838428976998,-0.14600009918213175,-0.715630881808849,0.42363068344458554,-0.4308154904954904,0.1388152921312269,0.8320005798339878,55.67012741859367,3.1521003140042794,0.28481539131335754,2,-0.05500030517578125,0.6499996185302734,1.1675004959106445,0.17500019073486328,-1.0200004577636648,4,-0.020256190388962536,1.6428566562898073,33.299999237060554,1.3529490962537865,33.90999984741211,1.3414588760699546,33.919998168945305,-0.020256190388962536
8070,2005-02-07,32.93000030517578,33.56999969482422,32.0,33.56999969482422,1644000.0,-0.019064623040408013,3.906253725293851,-2.9090719933415623,29.617849870980322,46.500722857735006,0.637571497682508,0.7831891579616013,1.5379328125366243,0.48876423172723804,18.335076150512347,1.5699996948242188,-0.32445489102243386,-0.7459995269775419,-1.4151506939089984,-0.07684836004608542,-1.0805751104432701,-0.41142394351181366,1.4445599395751998,46.50001525878906,-0.23594748235264973,0.3345755834657271,2,0.06999969482421875,0.7749996185302734,1.8450002670288086,0.8149995803833008,-0.6100006103515625,0,-0.00850284775894361,-1.1250029802351753,33.56999969482422,1.6428566562898073,33.299999237060554,1.3529490962537865,33.90999984741211,-0.00850284775894361
8071,2005-02-08,32.939998626708984,33.09999847412109,32.61999893188477,32.990001678466804,1054900.0,0.0003036234874140842,2.555596371754017,0.07812984288201763,28.70967186204065,44.45441760441372,0.606721918423645,0.7244887045774817,1.492059930272994,0.5174767745104489,19.53131382778536,0.4799995422363139,-0.27444648322473597,-0.6815011978149386,-1.4046308146715205,0.04162841904164338,-1.0430660062432295,-0.3199363893866476,1.3395792082519549,46.99993133544922,5.101675356949471,0.36156480842828953,2,0.060001373291015625,0.6000022888183594,1.8750009536743164,0.8050012588500977,-0.25,1,-0.011232512061635558,3.906253725293851,32.93000030517578,-1.1250029802351753,33.56999969482422,1.6428566562898073,33.299999237060554,-0.011232512061635558
8072,2005-02-09,32.22999954223633,32.810001373291016,32.15999984741211,32.810001373291016,1182300.0,-0.021554314331299396,1.2413774959880035,11.599328654255293,24.18476401745619,42.22463087482209,1.226193751283148,1.3858265056038448,2.1652540271681318,1.2549465342095232,20.69103824539224,0.779998779296875,-0.23532168390623553,-1.315500259399414,-2.265635294025209,-0.365365224773619,-1.7905677767123152,-0.840432742086513,1.9583951793261747,12.994321059494176,-23.506276233429674,0.4750675173128981,2,0.7700004577636719,1.095001220703125,2.6200008392333984,1.515000343322754,0.15000152587890625,2,0.009928628587315913,2.555596371754017,32.939998626708984,3.906253725293851,32.93000030517578,-1.1250029802351753,33.56999969482422,0.009928628587315913
8073,2005-02-10,32.740001678466804,32.81999969482422,32.169998168945305,32.299999237060554,1182500.0,0.015823833182564417,1.166677263074983,-0.7586225040119965,37.23406198067906,41.10922455426761,0.6619577373345322,0.846781390036,1.6171667248118737,0.7790127155364246,21.50850186470311,0.6500015258789134,-0.22177892172476277,-0.759498214721674,-1.773244877615916,0.254248448172568,-1.2663715461687985,-0.25262488327454946,1.3608572542331956,45.122070357930625,7.534760494231129,0.5068733314471221,2,0.259998321533196,0.5499992370605398,1.9124984741210866,1.029998779296868,-0.31000137329102273,3,-0.00977408347941433,1.2413774959880035,32.22999954223633,2.555596371754017,32.939998626708984,3.906253725293851,32.93000030517578,-0.00977408347941433
8074,2005-02-11,32.950000762939446,33.290000915527344,32.450000762939446,32.75,1003600.0,0.0064141439739375805,-1.1000023841880453,0.45454466638921953,43.75001295753024,41.095780546788774,0.39995833288417515,0.647120396525878,1.3617108697449183,0.6011361895861356,21.547828244467585,0.8400001525878977,-0.24658541992768335,-0.5349990844726662,-1.5723941878739112,0.5023960189285788,-1.0536966361732851,-0.016301532772047267,1.0668238124525544,60.50961449682387,18.196052798068585,0.5186975517006217,2,0.04999923706055398,0.2649993896484446,1.6824989318847727,0.8199996948242259,-0.5600013732910014,4,-0.005766386555594694,1.166677263074983,32.740001678466804,1.2413774959880035,32.22999954223633,2.555596371754017,32.939998626708984,-0.005766386555594694
8075,2005-02-14,32.810001373291016,32.970001220703125,32.790000915527344,32.919998168945305,787400.0,-0.00424884329004005,-1.4000406907250578,-0.5499818802570936,41.066691080729065,39.79754814544106,0.4562529383045941,0.7590941232105948,1.4556236600817556,0.7743668532027144,21.589279870661166,0.18000030517578125,-0.2581858575633049,-0.6324985504150362,-1.7086289399349752,0.4436318391049028,-1.1705637451750093,-0.09443335565506317,1.1261502190853037,57.522204555351884,11.006673087612135,0.5380651947599696,2,0.18999862670898438,0.404998779296875,1.7674980163574219,0.9849987030029297,-0.3600006103515696,0,-0.007924478066072771,-1.1000023841880453,32.950000762939446,1.166677263074983,32.740001678466804,1.2413774959880035,32.22999954223633,-0.007924478066072771
8076,2005-02-15,32.580001831054695,32.810001373291016,32.47999954223633,32.72999954223633,955500.0,-0.007010043663806531,1.1290346397588138,1.3636552800416395,36.29243105902218,37.81305920765856,0.5321454989253027,0.907231349886338,1.6368810036470123,1.043782832853175,23.131255428602504,0.3300018310546875,-0.29435419460126155,-0.7809982299804616,-1.859278768437477,0.2972823084765537,-1.3201384992089729,-0.24185796075195043,1.2787036976265753,37.16828200376131,-11.252649420050624,0.539140269228508,2,0.30499839782714133,0.634998321533196,1.9524974822997976,1.2399978637695241,0.1699981689453054,1,-0.00798042116690878,-1.4000406907250578,32.810001373291016,-1.1000023841880453,32.950000762939446,1.166677263074983,32.740001678466804,-0.00798042116690878
8077,2005-02-16,32.139999389648445,32.580001831054695,32.09000015258789,32.580001831054695,1225600.0,-0.013505292101820832,1.2272679983354464,2.933394369421059,33.333333333333215,35.85704482835541,0.7763064562528967,1.2440483405644898,2.024924715862703,1.5143370787179506,25.376216182218016,0.490001678466804,-0.34243249936965015,-1.1150007247924734,-2.2370943846191906,0.007092935034243908,-1.676047554705832,-0.5539538948791147,1.6443579178855714,4.166600439326281,-45.82063927492458,0.5610468299133592,2,0.6800003051757741,1.075000762939446,2.3924999237060476,2.0300006866455007,0.420001983642571,2,0.017112608820947228,1.1290346397588138,32.580001831054695,-1.4000406907250578,32.810001373291016,-1.1000023841880453,32.950000762939446,0.017112608820947228
8078,2005-02-17,31.6299991607666,32.169998168945305,31.6299991607666,32.139999389648445,1578500.0,-0.015868084585157205,-1.1176422189559876,1.1590849979192837,29.399131705755437,33.73199420750293,1.1449039688942833,1.6413019608143031,2.4978904880824047,2.056065765599115,27.719784891693237,0.5399990081787038,-0.46796667982266626,-1.5000008583068833,-2.760176143978647,-0.23982557263512305,-2.1300885011427653,-0.8699132154710014,2.0829838544660504,0.0,-49.086834805582534,0.6300876428358804,2,0.9700002670288086,1.4000005722045898,2.8600006103515625,2.785001754760742,0.7300014495849538,3,0.023711727070765187,1.2272679983354464,32.139999389648445,1.1290346397588138,32.580001831054695,-1.4000406907250578,32.810001373291016,0.023711727070765187
8079,2005-02-18,31.809999465942386,31.84000015258789,31.59000015258789,31.68000030517578,1336900.0,0.005690809672832753,1.631571550469307,-0.25490020083250464,30.59067901266846,33.84008633435716,0.7699627848847008,1.3833738198385994,2.269288680594496,1.9011791506270903,29.37559940237439,0.25,-0.6081822192382091,-1.225500488281245,-2.585229074399681,0.13422809783719103,-1.905364781340463,-0.545636195222027,1.7780045180223034,15.941966889559328,-31.664911374661425,0.6798642930592174,2,0.6300010681152308,1.2000007629394496,2.5750007629394496,2.620000839233395,0.8999996185302699,4,0.019490752896654584,-1.1176422189559876,31.6299991607666,1.2272679983354464,32.139999389648445,1.1290346397588138,32.580001831054695,0.019490752896654584
8080,2005-02-22,31.5,32.06999969482422,31.38999938964844,31.79999923706055,1414800.0,-0.009745346467996296,-1.6153834867769725,-2.3077013366198273,24.68620515734426,33.39303447827979,0.9563558276453747,1.6263267102651042,2.5241480461144334,2.238576746183682,30.485177686185892,0.6800003051757777,-0.7115776643895941,-1.439999961853026,-2.9490741744697857,0.06907425076373386,-2.1945370681614094,-0.6854628555446425,1.928163677454549,7.746511034399156,-33.18659742785722,0.7545371063083808,2,0.8400001525878906,1.4099998474121094,2.6975011825561523,2.8700008392333984,1.549999237060554,1,0.028253948877728474,1.631571550469307,31.809999465942386,-1.1176422189559876,31.6299991607666,1.2272679983354464,32.139999389648445,0.028253948877728474
8081,2005-02-23,31.65999984741211,31.90999984741211,31.479999542236328,31.489999771118164,1298300.0,0.005079360235304975,-3.526306279174823,-0.5666683620919786,27.180528795932943,33.72589723144387,0.6656992663844932,1.3944817761070283,2.3087633427834504,2.103191783735582,31.65471895920745,0.43000030517578125,-0.8346458824016665,-1.189000129699707,-2.7783316311956554,0.40033137179624134,-1.9836658804476812,-0.39433437895173284,1.564347401261827,22.689067548853302,-12.00657034037529,0.7946657507479741,2,0.6800003051757812,1.25,2.4300012588500977,2.710000991821289,1.2400016784667969,2,0.024952650642287022,-1.6153834867769725,31.5,1.631571550469307,31.809999465942386,-1.1176422189559876,31.6299991607666,0.024952650642287022
8082,2005-02-24,31.56999969482422,31.79999923706055,31.40999984741211,31.63999938964844,1075700.0,-0.0028427085603807134,-1.0000000000000182,-0.41176272593658475,30.385492039738452,32.964945015783805,0.7288827556501261,1.3936942331314555,2.3389342694269715,2.212583562387948,32.878023627074114,0.38999938964844105,-0.848419673546644,-1.1760002136230483,-2.8183398917953184,0.46633946454922537,-1.997170052709187,-0.3548303745369097,1.4709127679471692,23.07699831761792,-11.970653445256893,0.8211698390861368,2,0.7700004577636719,1.3400001525878906,2.5025014877319336,2.8000011444091797,1.2400016784667969,3,0.03737726691740306,-3.526306279174823,31.65999984741211,-1.6153834867769725,31.5,1.631571550469307,31.809999465942386,0.03737726691740306
8083,2005-02-25,31.65999984741211,31.790000915527344,31.3700008392334,31.399999618530273,1110400.0,0.00285081258973352,-1.625018626580279,-3.714305177111528,27.423167209111227,31.150851043737248,0.5247573457012891,1.2189094311997763,2.1908513480583878,2.1407791787321884,34.18303168061464,0.4200000762939453,-0.8646820482734157,-0.9925001144409151,-2.65964234565309,0.6746421167712597,-1.826071230047006,-0.1589289988348277,1.2158213080469835,41.428497470034145,8.618105268951396,0.833571115606088,2,0.5100011825561523,1.2200002670288086,2.3750009536743164,2.710000991821289,1.2400016784667969,4,0.028427085603807134,-1.0000000000000182,31.56999969482422,-3.526306279174823,31.65999984741211,-1.6153834867769725,31.5,0.028427085603807134
8084,2005-02-28,31.709999084472656,31.84000015258789,31.20000076293945,31.53000068664551,1230700.0,0.0015792557581024713,1.9090846038138418,0.692300920661689,33.24173866384962,30.2814118863062,0.31331462765856344,1.0793320037307979,2.0856989878482537,2.103064327370106,35.80631578822358,0.639999389648441,-0.7931586992227722,-0.8505008697509737,-2.5121739782376196,0.8111722387356757,-1.6813374239943002,-0.019664315507650798,0.9851236330393505,58.62056869752061,26.404097498737585,0.8308365542433241,2,0.2950019836425781,1.0250015258789062,2.3250017166137695,2.660001754760742,1.2999992370605398,0,0.02049831424300419,-1.625018626580279,31.65999984741211,-1.0000000000000182,31.56999969482422,-3.526306279174823,31.65999984741211,0.02049831424300419
8085,2005-03-01,31.8799991607666,32.09000015258789,31.6200008392334,31.90999984741211,1278700.0,0.005361087392058206,1.4102448734062687,-0.16667196490447606,36.05264280641167,30.254768747127255,-0.002770881937070868,0.8115366688808479,1.8658973554986318,1.937679972819474,37.980623958349966,0.4699993133544922,-0.8158863410220789,-0.5920006752014189,-2.1969220836135364,1.0129207332106986,-1.394461379407474,0.2104600290046399,0.6058064831052477,76.40436675981974,44.15529934557526,0.8024607042060585,3,0.01000213623046875,0.720001220703125,2.155001640319824,2.490001678466797,1.2700023651123047,1,0.026035130036248688,1.9090846038138418,31.709999084472656,-1.625018626580279,31.65999984741211,-1.0000000000000182,31.56999969482422,0.026035130036248688
8086,2005-03-02,31.8799991607666,32.029998779296875,31.51000022888184,31.8799991607666,971700.0,0.0,2.4666658189539836,-0.0,44.33656718214425,31.477350285884036,-0.12573038638462108,0.6860426709368994,1.825707572232787,1.9428215492520877,40.16470140147157,0.5199985504150355,-0.8929271505761562,-0.49000072479248047,-1.9611697038570028,0.9811682542720419,-1.2255852143247452,0.24558376473978072,0.4257937997747092,76.40436675981974,39.996305513745845,0.735584489532262,3,-0.19499969482422586,0.720001220703125,2.155001640319824,2.490001678466797,1.0399990081787038,2,0.03670012882979701,1.4102448734062687,31.8799991607666,1.9090846038138418,31.709999084472656,-1.625018626580279,31.65999984741211,0.03670012882979701
8087,2005-03-03,32.130001068115234,32.25,31.90999984741211,32.09999847412109,1171300.0,0.007841967187260712,1.5185153788553103,100.0,39.22261103053356,32.56884798863716,-0.4216396147256525,0.31183841044830274,1.5298551441810915,1.703938008591571,42.27356254310003,0.37000083923339844,-0.9492695897724701,-0.15099887847900106,-1.4331176882064653,1.1311199312484668,-0.7920582833427332,0.4900605263847311,-0.9300003051757848,88.57152199265401,51.06537216818191,0.6410594048637333,3,-0.4050006866455078,0.4699993133544922,1.9049997329711914,2.239999771118164,1.2599983215332102,3,0.023965155062748877,2.4666658189539836,31.8799991607666,1.4102448734062687,31.8799991607666,1.9090846038138418,31.709999084472656,0.023965155062748877
8088,2005-03-04,33.09000015258789,33.25,32.75,33.200000762939446,1408100.0,0.02987858862617121,3.761925522252498,-3.6663699936416156,51.955297738034965,34.942694513677885,-1.2882291736321356,-0.700621149067743,0.531958829190259,0.7591557630869517,42.53550097737689,1.1199989318847656,-0.9467138810245501,0.819500160217288,-0.4305190269427044,2.0695193473772804,0.1944905666372918,1.4445097537972842,-1.8689994049072283,92.19512648982592,55.21941486779012,0.6250095935799955,3,-0.8649997711181641,-0.48999977111816406,0.9450006484985352,1.2800006866455078,0.8100013732910156,4,-0.008461733998359477,1.5185153788553103,32.130001068115234,2.4666658189539836,31.8799991607666,1.4102448734062687,31.8799991607666,-0.008461733998359477
8089,2005-03-07,32.889999389648445,33.150001525878906,32.860000610351555,32.990001678466804,840300.0,-0.006044145119890709,-2.6250149011748496,0.9091066722153451,51.098872883709575,37.87743537216292,-1.0269101883370517,-0.5841247359539707,0.6899898781945737,0.974961606087561,42.811594890124645,0.29000091552735086,-0.894772351176421,0.6534994125366254,-0.4791790948377468,1.786177919911001,0.08716015884943573,1.2198386662238114,-1.5878386718750086,79.31030702836178,43.077428384766606,0.5663392536871874,3,-0.664999008178718,-0.28999900817871804,1.1925010681152273,1.4800014495849538,1.3100013732910014,0,0.0003041087387070096,3.761925522252498,33.09000015258789,1.5185153788553103,32.130001068115234,2.4666658189539836,31.8799991607666,0.0003041087387070096
8090,2005-03-08,32.650001525878906,33.060001373291016,32.56999969482422,32.950000762939446,672300.0,-0.00729698595996553,-1.130428653171569,2.9999237078008063,50.95889952823178,40.51947656464057,-0.677920095170581,-0.38596800505979445,0.8753373287451822,1.2340002124940455,41.51450567044922,0.4900016784667969,-0.7721708675301855,0.42750148773193075,-0.6756217067109489,1.5306246821748068,-0.12406010948950552,0.9790630849533706,-1.2699272368164074,65.51732453760485,28.188170106321863,0.5515615972214388,3,-0.4250011444091797,-0.05000114440917969,1.4324989318847656,1.7199993133544922,0.9899978637695384,1,0.01102593503307947,-2.6250149011748496,32.889999389648445,3.761925522252498,33.09000015258789,1.5185153788553103,32.130001068115234,0.01102593503307947
8091,2005-03-09,32.56999969482422,32.86999893188477,32.549999237060554,32.650001525878906,692100.0,-0.002450285675829944,-4.33320617966876,0.26667344836794754,56.53495722670413,43.42497269652564,-0.5087616617051012,-0.35321641492366496,0.9102378934755748,1.3330902351044642,40.158939883236066,0.31999969482421875,-0.6623443225544463,0.36599960327148295,-0.6981818752548037,1.4301810817977696,-0.16609113599166392,0.8980903425346263,-1.1151283773242184,49.25371434753027,7.410413113343061,0.5320907392631438,3,-0.3449993133544922,0.030000686645507812,1.5125007629394531,1.8000011444091797,0.34999847412108664,2,0.01780785497357118,-1.130428653171569,32.650001525878906,-2.6250149011748496,32.889999389648445,3.761925522252498,33.09000015258789,0.01780785497357118
8092,2005-03-10,32.549999237060554,32.779998779296875,32.450000762939446,32.580001831054695,883300.0,-0.0006140760807819001,-1.8695536795313277,0.3750238413122258,66.42856607631992,47.75890590399327,-0.3745132784189167,-0.32465859780774764,0.8662439554293329,1.3676258820805387,38.34763619799979,0.329998016357429,-0.4845657181413401,0.3299991607666115,-0.745391587155595,1.4053899086888215,-0.20769621319449527,0.8676945347277147,-1.0233227722605527,12.49982118589681,-33.205583267104316,0.5376953739611048,3,-0.3249988555908274,0.05000114440917258,1.522500991821282,1.8200016021728445,0.6300010681152273,3,0.011367094947992484,-4.33320617966876,32.56999969482422,-1.130428653171569,32.650001525878906,-2.6250149011748496,32.889999389648445,0.011367094947992484
8093,2005-03-11,32.419998168945305,32.75,32.400001525878906,32.59999847412109,745800.0,-0.003993888514972177,-2.1818970001736058,5.9994914176732355,61.09087781671825,50.85325469875645,-0.14010251170360277,-0.2317421448824959,0.9336115423293379,1.50293147872231,36.497944638065434,0.34999847412109375,-0.32132917391467686,0.21599826812743572,-0.8360861238148587,1.2680826600697337,-0.31004392784371504,0.7420404640985865,-0.8243887627373034,2.6662190755198862,-44.87063261661761,0.526042195971149,3,-0.039998054504387426,0.0650024414062571,1.6225023269653391,1.8950023651123118,0.6700019836425852,4,0.029919841933621516,-1.8695536795313277,32.549999237060554,-4.33320617966876,32.56999969482422,-1.130428653171569,32.650001525878906,0.029919841933621516
8094,2005-03-14,32.759998321533196,32.970001220703125,32.400001525878906,32.52000045776367,699700.0,0.010487358784417644,-1.375019868391773,-1.3333192048488565,72.66181916979622,54.92094096135473,-0.35257390819923984,-0.618413007847245,0.5288016359471541,1.1847968944839025,35.67017347867672,0.5699996948242188,-0.16423393013456433,0.5654985427856403,-0.4613514547736415,1.592348540344922,0.052073544005999395,1.0789235415652811,-1.098213291573515,54.5449816489889,1.8933375834881119,0.5134249987796415,3,-0.37999820709227805,-0.3399982452392507,1.1075010299682688,1.4950008392334055,-0.14999771118164062,0,0.034798634394202166,-2.1818970001736058,32.419998168945305,-1.8695536795313277,32.549999237060554,-4.33320617966876,32.56999969482422,0.034798634394202166
8095,2005-03-15,32.549999237060554,32.81999969482422,32.549999237060554,32.759998321533196,735400.0,-0.006410228792185557,-1.5714441416894795,-0.8750039736783213,65.7243606679357,57.29736245977601,-0.0419523830621813,-0.45206918773815374,0.670859295368011,1.4108722640081695,34.79766853725299,0.27000045776366477,0.003988638599487615,0.368499565124516,-0.6317800751970495,1.368779205446078,-0.13164025503626675,0.8686393852852987,-0.8246856082992586,26.31540201576867,-28.88181982448033,0.5001398201607811,3,0.030000686645500707,-0.16499900817871804,1.3175001144409109,1.7049999237060476,0.5900001525878906,1,0.050691292305784286,-1.375019868391773,32.759998321533196,-2.1818970001736058,32.419998168945305,-1.8695536795313277,32.549999237060554,0.050691292305784286
8096,2005-03-16,32.31999969482422,32.689998626708984,32.240001678466804,32.400001525878906,983300.0,-0.00706603832956354,-2.750007947356872,0.38096276112627464,62.62625743672999,59.897767616020055,0.28723023444213425,-0.255654633539244,0.8459301745792942,1.6586479564421808,33.71388449542769,0.4499969482421804,0.13088808990133316,0.1515001296997056,-0.8336159665281571,1.1366162259275683,-0.34105791841422217,0.644058177813637,-0.5336986112133744,10.95863924960068,-46.30628661217477,0.49255804811393056,3,0.4250011444091797,-0.07499885559082031,1.0325002670288086,1.4200000762939453,-0.06999969482421875,2,0.04084157510173525,-1.5714441416894795,32.549999237060554,-1.375019868391773,32.759998321533196,-2.1818970001736058,32.419998168945305,0.04084157510173525
8097,2005-03-17,32.689998626708984,32.790000915527344,32.380001068115234,32.47999954223633,1057600.0,0.011447986861955917,-1.0000186084594056,-2.6249284760633227,65.84613506610577,61.441193985805704,0.005610698740262876,-0.6138064936652938,0.4383541305547425,1.3124296043786075,32.07377800839232,0.470001220703125,0.25362099273505834,0.49399909973144673,-0.5181044145986888,1.5061026140615859,-0.01205265743362105,1.0000508568965145,-0.8451495864425738,61.64345622240184,2.2772062980092755,0.5060517571650692,3,0.0050029754638671875,-0.44499778747558594,0.5800018310546875,1.0500011444091797,-0.09000015258789773,3,0.007035777054098746,-2.750007947356872,32.31999969482422,-1.5714441416894795,32.549999237060554,-1.375019868391773,32.759998321533196,0.007035777054098746
8098,2005-03-18,32.380001068115234,32.61999893188477,32.080001831054695,32.560001373291016,3356000.0,-0.009482948045781536,2.600035604384255,-0.8571480472297911,59.544192365167774,62.379562817078835,0.2283130952533412,-0.25796576472897925,0.7170360696576452,1.6406547600758614,30.107146593922764,0.6099967956542898,0.3334729091011752,0.14650144577026225,-0.8323329036588518,1.1253357951993763,-0.34291572894429123,0.6359186204848193,-0.4789459894594792,33.70780256142042,-24.688950616734807,0.48941717471455654,3,0.1900005340576172,-0.13500022888183594,0.7824993133544922,1.3599987030029297,0.09000015258789062,4,0.02470658464086073,-1.0000186084594056,32.689998626708984,-2.750007947356872,32.31999969482422,-1.5714441416894795,32.549999237060554,0.02470658464086073
8099,2005-03-21,32.43000030517578,32.549999237060554,32.189998626708984,32.36999893188477,733100.0,0.0015441394506248152,1.4000101725518455,-0.3333403975755126,58.11211729921484,63.174364791632506,0.11868163088634276,-0.27313846468298664,0.6324328054547408,1.5977029021508429,27.999343789560367,0.3600006103515696,0.418830928270026,0.16550064086914062,-0.7959778621670566,1.1269791439053343,-0.3152386106489544,0.6462398923872392,-0.47498742966625684,47.297227634983464,-8.457268886482943,0.480739251518097,3,0.095001220703125,-0.1849994659423828,0.7150001525878906,1.3099994659423828,-0.040000915527336645,0,0.02035152146781738,2.600035604384255,32.380001068115234,-1.0000186084594056,32.689998626708984,-2.750007947356872,32.31999969482422,0.02035152146781738
8100,2005-03-22,32.389999389648445,32.799999237060554,32.34999847412109,32.43000030517578,859400.0,-0.001233454059541006,-6.499841057917843,-0.6666666666666272,57.43440914148709,63.27430389327506,0.13178084675337232,-0.17185332309434642,0.6430990284438209,1.633413123538574,26.181550508009877,0.45000076293946734,0.3855304249215621,0.08099975585938068,-0.8113985302167919,0.9733980419355568,-0.3651993871787056,0.527198898897467,-0.38318702915930203,43.05537158993976,-9.670369378681144,0.44619914303808733,3,0.13500213623046164,-0.16499900817871804,0.7175006866455007,1.3500003814697195,-0.510000228881843,1,0.006792257636578425,1.4000101725518455,32.43000030517578,2.600035604384255,32.380001068115234,-1.0000186084594056,32.689998626708984,0.006792257636578425
8101,2005-03-23,32.450000762939446,32.490001678466804,32.150001525878906,32.299999237060554,906500.0,0.0018524660210452737,1.9564799150826402,-3.7499523173758593,54.93827015138699,61.99760434606029,0.05919224800388179,-0.17880251327760988,0.5441840142670813,1.5742165336269451,24.39639960630097,0.34000015258789773,0.36817946968458415,0.10150108337401775,-0.7383303976027378,0.9413325643507768,-0.31841465711436,0.5214168238623955,-0.3934608968698683,51.388925682010075,3.0653521967408963,0.4199157404883789,3,0.07500076293946023,-0.22500038146971946,0.6574993133544993,1.289999008178718,0.25999832153321023,2,0.02126343946028597,-6.499841057917843,32.389999389648445,1.4000101725518455,32.43000030517578,2.600035604384255,32.380001068115234,0.02126343946028597
8102,2005-03-24,32.75,32.81999969482422,32.43000030517578,32.450000762939446,877600.0,0.009244968567248213,-1.2941130271853156,1.9999745689438309,43.41084468995208,60.03315622086405,-0.23406815273351356,-0.4067191068784908,0.21698141724330355,1.2695895629966785,22.16462564863346,0.3899993896484375,0.3750067692601746,0.34250030517578267,-0.4301609330670999,1.1151615434186652,-0.043830313945655064,0.7288309242972204,-0.6457217285732071,90.54055447300313,45.79325513262743,0.38633061912144107,3,-0.22499847412109375,-0.5249996185302734,0.3000001907348633,0.9899997711181641,-0.04000091552734375,3,-0.01526717557251911,1.9564799150826402,32.450000762939446,-6.499841057917843,32.389999389648445,1.4000101725518455,32.43000030517578,-0.01526717557251911
8103,2005-03-28,32.560001373291016,32.919998168945305,32.560001373291016,32.799999237060554,689700.0,-0.005801484785007194,-1.9999999999999407,-0.7999949137240489,43.57979483723669,56.801820183912994,-0.02472129327696848,-0.15371872830316136,0.37990942681209816,1.4600358199815062,19.689350508929177,0.35999679565428977,0.36055289251000744,0.10750160217285298,-0.5822391883258078,0.7972423926715138,-0.2373687930764774,0.45237199742218337,-0.4099998474121094,53.246965568491945,12.339939490888568,0.34487039524933116,3,-0.060001373291015625,-0.33500099182128906,0.45749855041503906,1.1799983978271484,0.0,0,0.001228412135844792,-1.2941130271853156,32.75,1.9564799150826402,32.450000762939446,-6.499841057917843,32.389999389648445,0.001228412135844792
8104,2005-03-29,32.360000610351555,32.93000030517578,32.290000915527344,32.450000762939446,802400.0,-0.0061425293152328475,-4.565223160234534,0.3750039736783435,44.26875384485467,54.417863870237326,0.12580231915855933,0.10274302775223276,0.5634972766211561,1.6518211835574732,17.077650458708163,0.6399993896484375,0.3107672685922225,-0.12499923706055682,-0.7225204195541153,0.47252194543300163,-0.4237598283073325,0.17376135418621885,-0.16599914550780426,26.92300168238103,-10.421917888453006,0.29876059124677906,3,0.14500045776367898,-0.13500022888182883,0.4549989700317454,1.1599988937378,0.36999893188477273,1,0.003399277140816226,-1.9999999999999407,32.560001373291016,-1.2941130271853156,32.75,1.9564799150826402,32.450000762939446,0.003399277140816226
8105,2005-03-30,32.709999084472656,32.799999237060554,32.330001831054695,32.400001525878906,590400.0,0.010815774645231091,-1.088891526228407,-3.444411477980757,52.499993188029464,53.29272339815948,-0.22251301243015575,-0.1917150226302482,0.1872746356718551,1.2938027336635542,15.074160233634625,0.4699974060058594,0.2973398523824784,0.18349924087524272,-0.3488349950347782,0.7158334767852601,-0.0826678770797642,0.44966635883024964,-0.473757678222654,71.79467115301851,34.47082322276978,0.2661671179550088,3,-0.20499801635742188,-0.4849987030029297,0.015001296997070312,0.7900009155273438,-0.1699981689453125,2,-0.009782931940714001,-4.565223160234534,32.360000610351555,-1.9999999999999407,32.560001373291016,-1.2941130271853156,32.75,-0.009782931940714001
8106,2005-03-31,33.049999237060554,33.150001525878906,32.68000030517578,32.740001678466804,749800.0,0.010394379764727457,-1.1860506378523434,1.0,58.01283305293631,52.42235650780732,-0.5007301459839226,-0.46332220764760024,-0.19327036978590684,0.9339465115786325,12.541647993038795,0.470001220703125,0.22507922083200071,0.46499938964844745,-0.02354242175148613,0.953541201048381,0.2207284839484771,0.7092702953484178,-0.773207487060553,88.37183513422484,45.92888823112131,0.24427090569996776,3,-0.4349975585937571,-0.8249988555908274,-0.424999237060554,0.35000038146971946,-0.55999755859375,3,-0.035400910841231537,-1.088891526228407,32.709999084472656,-4.565223160234534,32.360000610351555,-1.9999999999999407,32.560001373291016,-0.035400910841231537
8107,2005-04-01,32.900001525878906,33.36999893188477,32.81999969482422,33.25,867000.0,-0.004538508763820115,-1.1568507188056587,-1.129036227603859,57.643385613451194,52.211155757616595,-0.35515965445853936,-0.26633537990592515,-0.08800831647766216,1.060299955104938,10.633862760452423,0.549999237060554,0.1857726432671285,0.2765016555786133,-0.18146969840616123,0.7344730095633878,0.047515978586226026,0.5054873325710005,-0.5842814458789078,56.48164173569007,8.635127876635224,0.2289856769923879,4,-0.1400012969970703,-0.6150016784667969,-0.27500152587890625,0.4999980926513672,-0.3100013732910156,4,-0.005775149926871448,-1.1860506378523434,33.049999237060554,-1.088891526228407,32.709999084472656,-4.565223160234534,32.360000610351555,-0.005775149926871448
8108,2005-04-04,32.810001373291016,32.97999954223633,32.59999847412109,32.779998779296875,625900.0,-0.0027355668210865547,1.0540657573227319,-0.08572207084468665,50.86510716821951,51.40593240972822,-0.2209887972423985,-0.2091086912082929,-0.0405211425565426,1.1268505031165077,10.793830837347176,0.3800010681152415,0.17060427615695772,0.2005014419555664,-0.2123180538377838,0.6133209377489166,-0.005908305941105141,0.40691118985223795,-0.4310245621779316,48.14827896791025,1.1016090804600012,0.2064097478966735,4,-0.05000114440917969,-0.5250015258789062,-0.18500137329101562,0.5899982452392578,-0.6900024414062429,0,-0.0030479208970641825,-1.1568507188056587,32.900001525878906,-1.1860506378523434,33.049999237060554,-1.088891526228407,32.709999084472656,-0.0030479208970641825
8109,2005-04-05,32.900001525878906,32.970001220703125,32.65999984741211,32.720001220703125,425500.0,0.002743070674210868,-1.0666547988403439,5.9994914176732355,56.31774720197411,51.28185886089344,-0.26519629570266545,-0.31444273038782455,-0.15900267378958688,1.0144843726860628,10.962443787892342,0.3100013732910156,0.11221653148574973,0.290001487731935,-0.12427046075513459,0.7042734362190046,0.08286551348840021,0.4971374619754698,-0.46156338751951864,54.807815749607755,4.926502205450312,0.20713597424353455,4,-0.1400012969970703,-0.6150016784667969,-0.3750009536743164,0.48999881744384766,-0.5300025939941335,1,-0.010334350663189107,1.0540657573227319,32.810001373291016,-1.1568507188056587,32.900001525878906,-1.1860506378523434,33.049999237060554,-0.010334350663189107
8110,2005-04-06,33.009998321533196,33.240001678466804,32.93000030517578,32.959999084472656,366000.0,0.0033433674940035463,-4.63655280041629,0.2777730682829258,63.01889073946367,52.17970559290196,-0.3106674623074781,-0.417491643747546,-0.2874408734090892,0.888441989337899,10.802135285801171,0.34000015258789773,0.10186960265406242,0.3819984436035071,-0.06922668348183691,0.8332235706888511,0.15638588006083864,0.6076110071461756,-0.515666535562282,53.246701775070726,-1.4937061026335314,0.22561256354267126,4,-0.17999839782714133,-0.5699987411498881,-0.6399974822997976,0.29500198364258523,-1.3299980163574148,2,-0.008482241549046643,-1.0666547988403439,32.900001525878906,1.0540657573227319,32.810001373291016,-1.1568507188056587,32.900001525878906,-0.008482241549046643
8111,2005-04-07,33.150001525878906,33.209999084472656,32.84999847412109,33.09000015258789,499900.0,0.0042412363363975025,3.0000847727032687,1.2000457770658606,59.50421430451754,53.96785777229812,-0.38099952487434763,-0.5394737302415535,-0.4468954986929532,0.7249011920781641,10.534842073655426,0.3600006103515696,0.10098604605722272,0.4930015563964858,-0.013674119119436057,0.9996772319124076,0.23966371863852487,0.7463393941544467,-0.6031297111531586,71.42892529638158,16.83625062379859,0.2533378377579597,4,-0.32000160217285156,-0.7100019454955984,-0.9050006866455078,0.154998779296875,-1.8700008392333949,3,-0.01840122420131285,-4.63655280041629,33.009998321533196,-1.0666547988403439,32.900001525878906,1.0540657573227319,32.810001373291016,-0.01840122420131285
8112,2005-04-08,32.919998168945305,33.130001068115234,32.919998168945305,32.950000762939446,561600.0,-0.0069382608249367594,-12.998982835346945,-0.5000317884163011,61.53839883798434,55.963258216825636,-0.13895901936501787,-0.29547908814259216,-0.24425300531899552,0.9321855752680719,10.082727613201659,0.23000335693360086,0.10279679186789537,0.24449825286864524,-0.27263861722725835,0.7616351229645488,-0.014070182179303004,0.5030666879165935,-0.32373872719001895,49.99970197826715,-6.9359077309767585,0.2585684350479508,4,-0.08999824523925071,-0.2799987792968679,-0.7774982452392507,0.38500213623047586,-0.8699989318847514,4,-0.013061862527201873,3.0000847727032687,33.150001525878906,-4.63655280041629,33.009998321533196,-1.0666547988403439,32.900001525878906,-0.013061862527201873
8113,2005-04-11,33.389999389648445,33.549999237060554,32.900001525878906,33.009998321533196,719500.0,0.01427707311194526,-1.1666783227898638,-12.665607120153048,67.39127430139945,58.53242715644173,-0.5351168474773971,-0.7263231977322064,-0.7334938901725465,0.44276611273657096,9.824646472579868,0.6499977111816477,0.1269304152484665,0.6659994125366282,0.07332868421419647,1.25867014085906,0.36966404837541234,0.9623347766978441,-0.7473155784853915,82.02247672604469,22.88172740992286,0.29633536416121514,4,-0.4499988555908203,-0.5749988555908203,-1.227499008178718,-0.08499908447266336,-1.2099990844726634,0,-0.023959246830910996,-12.998982835346945,32.919998168945305,3.0000847727032687,33.150001525878906,-4.63655280041629,33.009998321533196,-0.023959246830910996
8114,2005-04-12,33.900001525878906,33.939998626708984,32.959999084472656,33.470001220703125,984900.0,0.015274098399312042,2.843176854262035,1.1315765697936635,73.37462177847343,60.85183033315772,-0.8981467416244229,-1.2085005642130113,-1.2578508745477706,-0.08532281142776554,10.296695010465944,0.9799995422363281,0.1867944616482049,1.1190013885498047,0.3262471345182689,1.911755642581337,0.7226242615340368,1.5153785155655726,-1.1847324806440511,96.33054172193313,33.702879373727846,0.39637712701576633,4,-0.6300029754638672,-0.8900012969970703,-1.4875011444091797,-0.595001220703125,-0.94000244140625,1,-0.05250744878684732,-1.1666783227898638,33.389999389648445,-12.998982835346945,32.919998168945305,3.0000847727032687,33.150001525878906,-0.05250744878684732
8115,2005-04-13,34.200000762939446,34.22999954223633,33.65999984741211,33.90999984741211,2066800.0,0.008849534618207144,2.2571553133514985,0.6744202551409497,75.21612945780717,62.7633077114767,-1.0779167218247636,-1.4530461847082208,-1.572238774176661,-0.39961252415183424,10.951864380303206,0.5699996948242188,0.27479842750391015,1.3365005493163977,0.33028221814905834,2.342718880483737,0.8333913837327245,1.839609714900071,-1.3622587595571787,97.82617709580084,32.381601654045554,0.5031091655836705,4,-0.7850017547607351,-1.0450000762939382,-1.7875003814697195,-0.8950004577636648,-1.3199996948242116,2,-0.05350882427575088,2.843176854262035,33.900001525878906,-1.1666783227898638,33.389999389648445,-12.998982835346945,32.919998168945305,-0.05350882427575088
8116,2005-04-14,33.639999389648445,34.200000762939446,33.439998626708984,34.200000762939446,1166600.0,-0.016374308795274684,1.714286687420429,-1.9310331219910009,61.93027598747393,63.2396288641459,-0.47541780974531633,-0.8317263331666496,-1.0421341218671145,0.13822607001677056,10.865654994461494,0.7600021362304616,0.37137048760154556,0.7104991912841854,-0.3185213971353207,1.7395197797036879,0.1959888970744359,1.2250094854939348,-0.6800003051757884,55.63902010893468,-6.357159576911911,0.5145102942097517,4,-0.22500038146973367,-0.4849987030029368,-1.227499008178718,-0.33499908447266336,-0.829998016357429,3,-0.05826394530422574,2.2571553133514985,34.200000762939446,2.843176854262035,33.900001525878906,-1.1666783227898638,33.389999389648445,-0.05826394530422574
8117,2005-04-15,32.919998168945305,33.84999847412109,32.900001525878906,33.639999389648445,1094300.0,-0.02140312823325119,-1.5000100387495547,1.2857133125796725,54.22530860051835,63.61298457884577,0.2768298491165311,-0.09866947223212463,-0.3606901797574409,0.845703846643282,10.592575507544105,0.9499969482421804,0.40466427099568136,-0.021002006530771666,-1.043875184899541,1.0018711718379976,-0.5324385957151563,0.49043458265361295,1.3100013732910227,1.5035092398983905,-59.0547800461042,0.5114365891843844,4,0.5250015258789134,0.23500251770020242,-0.5074977874755788,0.38500213623047586,0.13000106811524859,4,-0.04981766626727413,1.714286687420429,33.639999389648445,2.2571553133514985,34.200000762939446,2.843176854262035,33.900001525878906,-0.04981766626727413
8118,2005-04-18,33.18000030517578,33.200000762939446,32.700000762939446,32.93000030517578,755100.0,0.007897999717258353,2.44826497592819,-0.3472216335353638,59.490721117845695,63.96553723616483,0.08362561707283334,-0.3116427585448207,-0.6373581630544578,0.5683358473404994,9.629892833622145,0.5,0.3986454327577178,0.19900016784667685,-0.7936233029243809,1.191623638617731,-0.29731156753884846,0.6953119032322022,1.0233992767334001,31.37254413084703,-32.05899510616821,0.4963117353855277,4,0.2849998474121094,-0.024999618530273438,-0.7674999237060547,0.125,-0.43999862670897727,0,-0.03405669251723775,-1.5000100387495547,32.919998168945305,1.714286687420429,33.639999389648445,2.2571553133514985,34.200000762939446,-0.03405669251723775
8119,2005-04-19,33.09000015258789,33.310001373291016,32.799999237060554,33.130001068115234,698300.0,-0.002712481969864622,1.550000953670643,-0.160003662109375,54.67980573274438,63.03897223541825,0.22731607780882968,-0.1788305830192698,-0.5741175342872893,0.6359593512233488,8.68737926345426,0.5100021362304616,0.40422622449187173,0.07600002288818075,-0.8828020403586905,1.034802086135052,-0.4034010087352584,0.5554010545116199,1.053263476562499,25.490176523387202,-35.35986414446647,0.4794010316234364,4,0.375,0.06500053405761719,-0.6574997901916504,0.21500015258789062,-0.6199989318847656,1,-0.027500750777147975,2.44826497592819,33.18000030517578,-1.5000100387495547,32.919998168945305,1.714286687420429,33.639999389648445,-0.027500750777147975
8120,2005-04-20,32.610000610351555,33.220001220703125,32.529998779296875,32.950000762939446,754600.0,-0.01450587911825063,-1.759988708582319,8.499809269502194,44.761931577183304,61.40094082127,0.7203628624712124,0.33570789782051236,-0.10637462607551385,1.0881688020034161,8.259885805077895,0.69000244140625,0.4338926559493146,-0.4149995803833093,-1.3483692870747674,0.5183701263081488,-0.8816844337290348,0.05168527296241621,1.4755325041503937,4.790523115438592,-50.40624462083345,0.46668485334572785,4,0.7699985504150462,0.5450000762939524,-0.21000051498412375,0.6949996948242259,-0.02999877929686079,2,0.010732857024541076,1.550000953670643,33.09000015258789,2.44826497592819,33.18000030517578,-1.5000100387495547,32.919998168945305,0.010732857024541076
8121,2005-04-21,33.139999389648445,33.15999984741211,32.40999984741211,32.900001525878906,734000.0,0.016252645488410433,4.35716621253406,-0.7058757531219004,52.62005860295752,60.410014128489244,0.2109832129152167,-0.147510389722747,-0.6430464376191125,0.5336587736795124,7.51372606102583,0.75,0.4538275755369341,0.08049926757813353,-0.8135625297734492,0.9745610649297163,-0.36653163109765785,0.5275301662539249,0.8522016647412016,50.69446100130675,-4.160507029044041,0.4470308986757903,4,0.18000030517577414,0.015001296997063207,-0.6574993133544993,0.16500091552733664,-0.55999755859375,3,-0.007845453419483839,-1.759988708582319,32.610000610351555,1.550000953670643,33.09000015258789,2.44826497592819,33.18000030517578,-0.007845453419483839
8122,2005-04-22,32.25,33.080001831054695,31.79999923706055,33.0,849500.0,-0.026855745505126483,1.813181193198931,-3.1250278157483895,44.795534684263444,57.89937639325191,1.1129916856926556,0.7411065451818573,0.25268936011271137,1.3977145554073331,7.871238993276106,1.3400001525878942,0.42366017446518356,-0.7845001220703125,-1.740797365567019,0.17179712142639403,-1.2626487438186658,-0.30635150032195924,1.615624957831443,29.801332868496544,-24.832001890664074,0.47814862174835315,4,0.7649993896484375,0.7649993896484375,0.24500083923339844,1.0550003051757812,0.0800018310546946,4,0.017364383667938466,4.35716621253406,33.139999389648445,-1.759988708582319,32.610000610351555,1.550000953670643,33.09000015258789,0.017364383667938466
8123,2005-04-25,32.59999847412109,32.68000030517578,32.0,32.049999237060554,1149200.0,0.010852665864219846,-1.0923159988966682,-0.7333323160807103,47.340401787223975,55.00668528311307,0.714258745592943,0.4155643951669319,-0.10382882939671845,1.0203508708601703,8.472164862909862,0.6800003051757812,0.40398338877268003,-0.43650150299072976,-1.3887795048800342,0.5157764988985747,-0.9126405039353855,0.039637497953926015,1.0590639116332667,52.9800069725488,-1.563871566040028,0.47613900094465317,4,0.41500091552735086,0.41500091552735086,-0.12999725341796164,0.5400028228759837,0.10000228881835938,0,0.013803705030743796,1.813181193198931,32.25,4.35716621253406,33.139999389648445,-1.759988708582319,32.610000610351555,0.013803705030743796
8124,2005-04-26,32.470001220703125,32.90999984741211,32.470001220703125,32.580001831054695,732800.0,-0.003987645997013067,-6.99993064225274,-0.20000138716458435,45.229713891343366,51.674861331283765,0.6929495966191155,0.5841761748934928,0.011233772866489744,1.1174783869930565,8.394574216779437,0.4399986267089844,0.39269785958398984,-0.5719987869262724,-1.5089729827471743,0.36497540889462954,-1.0404858848367198,-0.10351168901582497,1.0031548501818506,47.183172373033756,-7.21394897670978,0.46848709791044946,4,0.529998779296875,0.5449981689453125,-0.0625,0.4549999237060547,0.4199981689453196,1,0.008315381817464385,-1.0923159988966682,32.59999847412109,1.813181193198931,32.25,4.35716621253406,33.139999389648445,0.008315381817464385
8125,2005-04-27,32.389999389648445,32.650001525878906,32.209999084472656,32.52000045776367,604800.0,-0.002463869049800671,1.2564042372135333,1.1818213344429163,43.21427403665384,49.59530555897042,0.5466927713864536,0.6735062469631643,0.07957669362295405,1.1647695638940547,8.461736009224293,0.44000244140625,0.315215791223423,-0.636000633239739,-1.6071511457111214,0.3351498792316434,-1.1215758894754302,-0.1504253770040478,0.9158409978540902,43.38234469140272,-8.494355342167573,0.4855752562356918,4,0.4349994659423757,0.6249999999999929,-0.004998207092292262,0.5000019073486257,0.38000106811522727,2,0.0024699546947273276,-6.99993064225274,32.470001220703125,-1.0923159988966682,32.59999847412109,1.813181193198931,32.25,0.0024699546947273276
8126,2005-04-28,31.8799991607666,32.5,31.809999465942386,32.27000045776367,606800.0,-0.015745607857122534,-1.603772226880647,2.9999853282081514,41.156475493988545,48.143212991578224,0.872539118786257,1.1503371200708656,0.5791660906101228,1.639240483030008,9.546040231568597,0.6900005340576136,0.14249584041147045,-1.087500858306882,-2.18526703652374,0.010265319909972703,-1.636383947415311,-0.5386177691984528,1.2752571116917366,6.24998137358596,-43.969545717009574,0.5488830891084273,4,0.6750011444091797,1.135000228881836,0.49500179290771484,0.9350013732910156,0.9100017547607422,3,0.021957424363723277,1.2564042372135333,32.389999389648445,-6.99993064225274,32.470001220703125,-1.0923159988966682,32.59999847412109,0.021957424363723277
8127,2005-04-29,32.709999084472656,32.709999084472656,31.8700008392334,32.130001068115234,908600.0,0.026035130036248688,1.8965555796715403,-1.4871694551358858,44.55128107158725,46.48327520866062,0.010748500510807446,0.3218755703254743,-0.23762987817231362,0.7796139429853355,10.174077575349544,0.8399982452392578,-0.06395205646554558,-0.24800081253052042,-1.351500117662276,0.8554984926012317,-0.7997504650963947,0.30374884003535385,0.3097314844459049,81.81811876535626,34.14996552303268,0.5517496525658762,4,-0.154998779296875,0.30500030517578125,-0.33499813079833984,0.10500144958496094,-0.18000030517578125,4,-0.003974235923463243,-1.603772226880647,31.8799991607666,1.2564042372135333,32.389999389648445,-6.99993064225274,32.470001220703125,-0.003974235923463243
8128,2005-05-02,32.709999084472656,32.860000610351555,32.490001678466804,32.709999084472656,701200.0,0.0,1.4666344539952412,0.0,39.61603371313876,44.80952276203777,-0.07032813161946905,0.33096843951751964,-0.20771233916232035,0.760544217390219,11.059832378537248,0.3699989318847514,-0.1895608956077126,-0.24300069808960245,-1.35022356065884,0.8642221644796386,-0.7966121293742248,0.31061073319501986,0.18775835126010065,81.81811876535626,38.640454638109034,0.5536114312846203,5,-0.1999988555908203,0.30500030517578125,-0.33499813079833984,0.10500144958496094,-0.21999740600585227,0,-0.011617158791005444,1.8965555796715403,32.709999084472656,-1.603772226880647,31.8799991607666,1.2564042372135333,32.389999389648445,-0.011617158791005444
8129,2005-05-03,32.560001373291016,32.919998168945305,32.43000030517578,32.59999847412109,773700.0,-0.004585683747476588,-2.266660732678004,-100.0,35.304659743239455,43.75871478048846,-0.0038185185590791093,0.478733058081275,-0.034726076270928274,0.8840195510400406,12.027468184335186,0.48999786376952414,-0.23948785810890882,-0.3759984016418443,-1.4970022421368299,0.7450054388531377,-0.9365003218893335,0.18450351860564496,-0.7600021362304652,67.56781835146495,30.009736229004886,0.5605019202474917,5,-0.0800018310546875,0.4549980163574219,-0.19750118255615234,0.25499916076660156,-0.17000198364257102,1,0.00429973537296191,1.4666344539952412,32.709999084472656,1.8965555796715403,32.709999084472656,-1.603772226880647,31.8799991607666,0.00429973537296191
8130,2005-05-04,32.72999954223633,32.81999969482422,32.470001220703125,32.65999984741211,807800.0,0.005221073764596351,1.79998779296875,-1.7501192179306877,41.233133361655696,42.49350086478826,-0.1732207804171324,0.3021752170830325,-0.16929258747011033,0.6872602243561801,12.608001977918503,0.34999847412109375,-0.33885620301651187,-0.19200029373168803,-1.3161023676296537,0.9321017801662741,-0.7540513306806673,0.37005074321729126,-0.9076003265380841,82.88298660214942,45.645218036711256,0.5620510369489811,5,-0.28999900817870383,0.2849998474121094,-0.36499881744384766,0.08500099182128906,-0.31000137329102273,2,0.004888476921780738,-2.266660732678004,32.560001373291016,1.4666344539952412,32.709999084472656,1.8965555796715403,32.709999084472656,0.004888476921780738
8131,2005-05-05,32.540000915527344,32.700000762939446,32.18000030517578,32.700000762939446,581100.0,-0.005805029922588356,5.500011920940812,-2.285722070844585,45.92276944209559,42.61874917121405,-0.08636451680830959,0.4681323500625183,0.0495023579140792,0.8486421810518436,13.573655059032852,0.5499992370605469,-0.4158692394712773,-0.35149888992309286,-1.4826333332290602,0.779635553382878,-0.9170661115760765,0.21406833172989082,-0.695649720764159,63.80969335205611,21.140844970130722,0.565567221652985,5,-0.1750020980834961,0.47499847412109375,-0.17500019073486328,0.27499961853027344,-0.28000259399414773,3,0.007068209458057417,1.79998779296875,32.72999954223633,-2.266660732678004,32.560001373291016,1.4666344539952412,32.709999084472656,0.007068209458057417
8132,2005-05-06,32.490001678466804,32.75,32.389999389648445,32.540000915527344,485800.0,-0.0015365468854883213,-1.8799609380961442,0.31249552964734806,42.247187832715355,42.052836509601974,0.0014071394098991163,0.5104359179569826,0.13121205367530564,0.868325787350976,14.548680418771397,0.3600006103515554,-0.41088521192436644,-0.3799983024597111,-1.5251117743930749,0.7651151694736491,-0.9525550384263894,0.19255843350696722,-0.6241375442199768,41.8921984060719,-2.114447227866904,0.5725567359666804,5,-0.12500286102295632,0.5249977111816335,-0.07000064849854226,0.3249988555908132,-0.06000137329102273,4,0.009233586382341397,5.500011920940812,32.540000915527344,1.79998779296875,32.72999954223633,-2.266660732678004,32.560001373291016,0.009233586382341397
8133,2005-05-09,32.59000015258789,32.61999893188477,32.150001525878906,32.419998168945305,441600.0,0.003077822990306567,3.086942099414335,-3.4000915541320054,44.394603300321,41.960046443932825,-0.11192930828908487,0.3662060839854817,0.06183841240792276,0.7392433883871803,14.838115122935964,0.4699974060058665,-0.48910891522466216,-0.23999986648559712,-1.3643339320269234,0.8843341990557256,-0.8021668992562567,0.3221671662850625,-0.7030533376470949,57.142927916770404,10.348181430239372,0.5621670327706615,5,-0.22500133514404297,0.4249992370605469,-0.06750011444091797,0.22500038146972656,-0.11999893188476562,0,-0.0018410976683057578,-1.8799609380961442,32.490001678466804,5.500011920940812,32.540000915527344,1.79998779296875,32.72999954223633,-0.0018410976683057578
8134,2005-05-10,32.11999893188477,32.439998626708984,32.0,32.299999237060554,503800.0,-0.014421639107166317,-1.0952406902814913,-1.0588129698193207,44.494349948308724,42.102277100783375,0.33883508653744343,0.7336301319963923,0.5560225569689905,1.1788887804335744,14.537068690588992,0.5900001525878906,-0.4652952029984192,-0.6210009574890094,-1.6678389572680246,0.42583704229000574,-1.144419957378517,-0.09758195759950183,-0.21239108986388544,14.63402152978808,-35.925965394970866,0.5234189998895078,5,0.24499988555907493,0.8950004577636648,0.4025011062621999,0.6950016021728445,0.5499992370605327,1,0.011519388508283379,3.086942099414335,32.59000015258789,-1.8799609380961442,32.490001678466804,5.500011920940812,32.540000915527344,0.011519388508283379
8135,2005-05-11,32.36999893188477,32.439998626708984,31.95000076293945,32.110000610351555,531600.0,0.0077833128366586735,1.4500033378792248,-1.4444326707074922,40.76735965632878,42.05904200771006,0.09577101140666144,0.3578485658267283,0.32812865312603634,0.9019139022883849,13.7951698578143,0.4899978637695348,-0.47774797923953827,-0.27950086593627077,-1.0804075055799913,0.5214057737074462,-0.6799541857581275,0.12095245388558595,-0.44214328332539665,52.499821185896245,1.8760091067893967,0.4004533198218586,5,0.02500057220458274,0.6450004577636648,0.15250110626219993,0.4250011444091726,0.4700012207031179,2,0.0006178702015331439,-1.0952406902814913,32.11999893188477,3.086942099414335,32.59000015258789,-1.8799609380961442,32.490001678466804,0.0006178702015331439
8136,2005-05-12,31.68000030517578,32.470001220703125,31.56999969482422,32.330001831054695,618200.0,-0.021315991642784304,-1.068962493313339,-2.5000220080108067,42.821144046990995,41.86680456053271,0.8430746389585266,0.9417648998597556,1.032671311480108,1.5659206765233336,13.772622345877384,0.9000015258789062,-0.48417426605062275,-0.8714995384216309,-1.6411412007750599,-0.1018578760681983,-1.256320369598349,-0.4866787072449128,1.2399978637695241,9.322083212103578,-42.12069679177698,0.38482083117671567,5,0.5649986267089844,1.2199993133544922,0.9549994468688965,1.0550003051757812,0.8899993896484375,3,0.023358518202053924,1.4500033378792248,32.36999893188477,-1.0952406902814913,32.11999893188477,3.086942099414335,32.59000015258789,0.023358518202053924
8137,2005-05-13,31.28000068664551,31.709999084472656,30.68000030517578,31.70000076293945,1193000.0,-0.012626250463290578,3.6818475410191387,0.6461524466823769,33.58207999210492,41.196365258195605,1.138636939580092,1.2781308052895817,1.434807255803019,1.933506447397857,15.31837686907283,1.029998779296875,-0.4830173129352744,-1.189499282836909,-2.125346084659899,-0.25365248101391913,-1.657422683748404,-0.7215758819254141,1.612997512817369,30.92787660822055,-19.481037507245702,0.4679234009114956,5,0.519998550415032,1.1749992370605433,1.3549990653991664,1.3199996948242152,0.9899997711181605,4,0.031329846974909925,-1.068962493313339,31.68000030517578,1.4500033378792248,32.36999893188477,-1.0952406902814913,32.11999893188477,0.031329846974909925
8138,2005-05-16,32.049999237060554,32.06999969482422,31.270000457763672,31.28000068664551,693200.0,0.02461632140384773,-1.0253170669286698,-1.8333295489121697,45.49353342245229,42.3284623336637,0.29633467407356306,0.44178535328152435,0.6449881532801598,1.1341247860128831,17.034228608483676,0.7999992370605469,-0.40610729507535837,-0.36300067901610333,-1.2535852168132706,0.527583858781064,-0.808292947914687,0.08229158988248031,0.7544790466308413,76.53621403211204,24.65682896186184,0.44529226889858387,5,-0.299999237060554,0.4050006866455007,0.6850004196166921,0.5500011444091726,0.2200012207031179,0,0.01185650786773862,3.6818475410191387,31.28000068664551,-1.068962493313339,31.68000030517578,1.4500033378792248,32.36999893188477,0.01185650786773862
8139,2005-05-17,32.18000030517578,32.200000762939446,31.739999771118164,31.899999618530273,982100.0,0.004056195669574381,1.8749918044024603,0.36363793996051363,47.77070631151304,43.05485932809229,0.11930836935603395,0.25308988912713914,0.5027161087942744,0.9747192586803877,18.529096175998184,0.46000099182128196,-0.40900460156304064,-0.18749961853027486,-1.0237787714206377,0.648779534360088,-0.6056391949754598,0.23063995791490655,0.5394988593749872,83.79883982115686,29.570476180783423,0.4181395764451817,5,-0.4650001525878906,0.27499961853027344,0.697500228881843,0.4200000762939453,-0.4400005340576172,1,0.009011836941489992,-1.0253170669286698,32.049999237060554,3.6818475410191387,31.28000068664551,-1.068962493313339,31.68000030517578,0.009011836941489992
8140,2005-05-18,32.959999084472656,33.11999893188477,32.009998321533196,32.18000030517578,980200.0,0.024238619387813465,1.0181857274637773,2.7857030946655676,60.84339448989624,44.71270655562571,-0.6980403787112408,-0.5263285899605705,-0.2730059616643601,0.1650823729876123,19.64953230266481,1.1100006103515767,-0.36254957118895703,0.5749992370605455,-0.2965507588839529,1.4465492330050473,0.13922423908829273,1.0107742350327946,-2.279998779296875,93.44262551377251,31.776120244812695,0.4357749979722504,5,-1.0599994659423793,-0.5049991607666016,0.18000030517578125,-0.3599987030029297,-1.2099990844726562,2,-0.008798571710639691,1.8749918044024603,32.18000030517578,-1.0253170669286698,32.049999237060554,3.6818475410191387,31.28000068664551,-0.008798571710639691
8141,2005-05-19,32.880001068115234,32.959999084472656,32.650001525878906,32.959999084472656,394100.0,-0.002427124350106835,6.75013113347003,-0.10256171994209476,52.00948536613081,45.79740628156076,-0.631109301690195,-0.4920345841830027,-0.18699355121907502,0.22042432885260155,20.602949145853895,0.30999755859375,-0.27693192037545344,0.5080011367797823,-0.32294240701873633,1.338944680578301,0.09252936488051944,0.9234729086790416,-2.151200790405273,90.16401644072884,29.764053599807013,0.4154717718992597,5,-0.9800014495849574,-0.4400005340576172,0.404998779296875,-0.16500091552734375,-1.1700019836425781,3,-0.0012165728171503742,1.0181857274637773,32.959999084472656,1.8749918044024603,32.18000030517578,-1.0253170669286698,32.049999237060554,-0.0012165728171503742
8142,2005-05-20,32.810001373291016,33.029998779296875,32.580001831054695,33.029998779296875,403100.0,-0.002128944420628387,3.090929583326044,2.7500357636736448,51.16282061290827,46.54943042740378,-0.5709897535687887,-0.3983536843332942,-0.11102408792004326,0.2563286855626501,20.533913569977543,0.4499969482421804,-0.24958301672791805,0.41000137329101705,-0.44112794147563505,1.2611306880576727,-0.015563284092309004,0.8355660306743431,-2.0333771224975585,83.24336139028271,24.497097564008122,0.42556465738332716,5,-0.9100017547607386,-0.5450019836425781,0.47499847412109375,-0.095001220703125,-0.7000007629394602,4,-0.007314893886660179,6.75013113347003,32.880001068115234,1.0181857274637773,32.959999084472656,1.8749918044024603,32.18000030517578,-0.007314893886660179
8143,2005-05-23,33.049999237060554,33.200000762939446,32.59000015258789,32.900001525878906,672200.0,0.007314777620366364,1.7111092273132402,-0.6818158173085582,55.580856597402445,47.78126449952531,-0.825706621024068,-0.6354920610178141,-0.3379493391988504,-0.014639336669247882,20.352709712341838,0.6100006103515554,-0.23491378410130181,0.6274991989135827,-0.26850066702369446,1.52349906485086,0.1794992659449406,1.0754991318822213,-2.226507492645272,89.72592986448782,30.76969998141233,0.4479999329686388,5,-1.1099987030029403,-1.0549983978271555,0.2500009536743093,-0.33499908447266336,-0.799999237060554,0,-0.023600568753485263,3.090929583326044,32.810001373291016,6.75013113347003,32.880001068115234,1.0181857274637773,32.959999084472656,-0.023600568753485263
8144,2005-05-24,32.740001678466804,32.86999893188477,32.40999984741211,32.86999893188477,587300.0,-0.009379654031765772,6.077058512823632,-0.8666615803259934,50.11039916329064,48.81938000029886,-0.467696071145717,-0.32067055101892095,-0.029172735971492614,0.25987593094407657,20.76612140478392,0.6399993896484446,-0.20391198903991636,0.3040016174316449,-0.6030793893100892,1.211082624173379,-0.14953888593922215,0.7575421208025119,-1.8214495733105558,61.34469405549691,5.191348347132298,0.45354050337086743,5,-0.8000011444091903,-0.7450008392334055,0.5699987411498952,-0.025001525878913355,-0.3800010681152486,1,-0.014355564954422473,1.7111092273132402,33.049999237060554,3.090929583326044,32.810001373291016,6.75013113347003,32.880001068115234,-0.014355564954422473
8145,2005-05-25,32.470001220703125,32.669998168945305,32.09999847412109,32.580001831054695,446000.0,-0.008246806472867685,2.9311233885821446,0.8461764188039751,49.24078243679462,49.53267315472148,-0.20340915889972422,-0.04676701878636891,0.2432140979782389,0.49278318529477616,20.94221286182118,0.6400032043457173,-0.19887265644008068,0.030001068115232954,-0.8769313878160361,0.936933524046502,-0.42346515985040156,0.48346729608086747,-1.46019116923555,33.636543336605364,-20.658186772007596,0.45346622796563396,5,-0.5300006866455114,-0.5200004577636719,0.8399991989135742,0.24499893188476562,-0.22999954223632102,2,-0.02248233514446274,6.077058512823632,32.740001678466804,1.7111092273132402,33.049999237060554,3.090929583326044,32.810001373291016,-0.02248233514446274
8146,2005-05-26,32.580001831054695,32.709999084472656,32.5,32.560001373291016,490200.0,0.0033877612016051106,-1.9999182583580828,-0.18182133444311013,50.96360101616552,51.46395326850599,-0.1925696052114816,-0.10712884886606133,0.14434198951852295,0.3544150724274999,20.504514676696967,0.23999786376953125,-0.15548075030163488,0.1050015449524011,-0.7641783407855556,0.9741814306903578,-0.3295883979165737,0.5395914878213759,-1.4825841511282434,43.6365780155999,-11.721904640629276,0.4345899428689775,5,-0.3450012207031321,-0.640001296997081,0.6874980926513601,0.13499832153319602,-0.5800018310546946,3,-0.025475806765104303,2.9311233885821446,32.470001220703125,6.077058512823632,32.740001678466804,1.7111092273132402,33.049999237060554,-0.025475806765104303
8147,2005-05-27,32.580001831054695,32.65999984741211,32.40999984741211,32.61999893188477,296500.0,0.0,3.166703754331803,-1.9998092695014829,49.89060898366947,51.95251721975233,0.012547747070655646,-0.12370994252554368,0.14377194063920484,0.33278510093381186,20.556096530727114,0.25,-0.11065939799517821,0.11150140762330096,-0.7522061300276306,0.9752089452742361,-0.32035236120216837,0.5433551764487703,-1.3984808278077239,43.6365780155999,-11.021288800733906,0.4318537688254668,5,-0.11000156402588601,-0.640001296997081,0.6574983596801687,0.13499832153319602,-0.9700012207031357,4,-0.026703581881102445,-1.9999182583580828,32.580001831054695,2.9311233885821446,32.470001220703125,6.077058512823632,32.740001678466804,-0.026703581881102445
8148,2005-05-31,32.330001831054695,32.59999847412109,32.25,32.529998779296875,724100.0,-0.007673418844369229,1.0588367291985004,5.000286123032726,52.413831507536436,52.4684200193105,0.3424559303193604,0.10156947010275275,0.40027879357943164,0.5647509272987605,21.019827338301567,0.34999847412108664,-0.02748406855049268,-0.11949872970580344,-0.9775376487718077,0.7385401893602008,-0.5485181892388056,0.3095207298271987,-1.0677416374200241,29.870548077543642,-28.616990556055182,0.4290194595330022,5,0.2749977111816264,-0.39000129699708097,0.6849975585937429,0.384998321533196,-0.640001296997081,1,-0.006804862611910378,3.166703754331803,32.580001831054695,-1.9999182583580828,32.580001831054695,2.9311233885821446,32.470001220703125,-0.006804862611910378
8149,2005-06-01,32.700000762939446,32.939998626708984,32.22999954223633,32.330001831054695,605000.0,0.01144444512617837,-1.4912095192841799,-1.8500228885328398,53.691304091805385,51.67374330841152,0.06031935172212144,-0.27131367889830216,0.039608420302556624,0.1770895705168769,21.16006022187141,0.7099990844726562,0.1530823425391432,0.2435002326965261,-0.6205972480090836,1.1075977134021393,-0.18854850765627873,0.6755489730493309,-1.3602309465325852,71.42883093173903,11.680582535241456,0.43204874035280616,6,-0.05000114440917969,-0.7600002288818324,0.3149986267089915,0.014999389648444605,-0.6100006103515554,2,-0.013761490900313866,1.0588367291985004,32.330001831054695,3.166703754331803,32.580001831054695,-1.9999182583580828,32.580001831054695,-0.013761490900313866
8150,2005-06-02,32.889999389648445,32.90999984741211,32.34000015258789,32.689998626708984,578300.0,0.005810355421285829,3.749964237463244,0.5405441629808736,65.23932242346328,53.14372520367068,-0.15718234967187783,-0.47295981396091236,-0.13737196612721192,-0.02645251884342059,21.307871464721593,0.5699996948242188,0.23695939203120986,0.4254988670349178,-0.4521170087455886,1.3031147428154206,-0.013309070855335392,0.864306804925171,-1.4758203353802806,92.95784485445131,25.72266370344336,0.43880793789025146,6,-0.23999977111817827,-0.949998855590831,0.11750030517577414,-0.17499923706055398,-0.6599998474121165,3,-0.016114283646466054,-1.4912095192841799,32.700000762939446,1.0588367291985004,32.330001831054695,3.166703754331803,32.580001831054695,-0.016114283646466054
8151,2005-06-03,32.77000045776367,32.990001678466804,32.560001373291016,32.799999237060554,617800.0,-0.0036484929799828203,1.0975437290658348,-0.14999332430528112,70.1897584896647,55.257829412199165,-0.06082424901602934,-0.35294192259220836,-0.007415103660370903,0.07437753411268488,20.924449972204247,0.43000030517578836,0.30247834636818993,0.29399995803832724,-0.5937506746021626,1.181750590678817,-0.14987535828191767,0.7378752743585721,-1.2843885351486577,71.0525523264562,-0.7432335321853287,0.44387531632024463,6,-0.12000083923340554,-0.8299999237060582,0.14999866485595703,-0.05500030517578125,-0.7000007629394531,4,-0.016173291788017186,3.749964237463244,32.889999389648445,-1.4912095192841799,32.700000762939446,1.0588367291985004,32.330001831054695,-0.016173291788017186
8152,2005-06-06,32.790000915527344,32.950000762939446,32.630001068115234,32.720001220703125,503700.0,0.0006103282723308734,-1.5599975585936932,-2.3334181078326113,62.58510109627448,56.03607880096272,-0.09382704282405285,-0.3681922235945194,-0.02669126455243287,0.03960067501279241,20.6429743731144,0.31999969482421164,0.2313628074894183,0.29900045394897745,-0.5998152444283633,1.1978161523263218,-0.15040739523969648,0.7484083031376514,-1.2358134392993527,73.68418410881826,2.3852525579899435,0.4494078491886715,6,-0.24500083923339844,-0.8500003814697301,-0.005001068115234375,-0.07500076293945312,-1.0300006866455043,0,-0.024092738440676498,1.0975437290658348,32.77000045776367,3.749964237463244,32.889999389648445,-1.4912095192841799,32.700000762939446,-0.024092738440676498
8153,2005-06-07,32.529998779296875,33.049999237060554,32.52000045776367,32.759998321533196,578200.0,-0.007929311649007786,-3.240054932478885,-3.285722070844585,55.700315614205074,56.6571806288421,0.09460465444979604,-0.11901782607428402,0.23715401517971912,0.28460154304545426,20.032790606914464,0.5299987792968821,0.21300259974175617,0.04199838638305664,-0.8558259787012474,0.9398227514673607,-0.4069137961590954,0.4909105689252087,-0.9099787716004251,36.585286428046096,-31.763821775664887,0.4489121825421527,6,0.04500007629394531,-0.5899982452392614,0.2550010681152344,0.18500137329101562,-0.529998779296875,1,-0.028281531001188687,-1.5599975585936932,32.790000915527344,1.0975437290658348,32.77000045776367,3.749964237463244,32.889999389648445,-0.028281531001188687
8154,2005-06-08,32.490001678466804,32.77000045776367,32.310001373291016,32.700000762939446,302400.0,-0.0012295451070083452,1.6285776566757493,0.9130413149121452,39.91417714348421,55.62089115180761,0.10662238350658981,-0.0525753380656937,0.2870563358144267,0.31591867187670886,19.296511003126824,0.45999908447265625,0.20121133984029882,-0.0164988517761131,-0.8974856947701468,0.8644879912179242,-0.45699227327312997,0.42399456972090377,-0.8067824405606352,24.324435784026377,-39.1630187625956,0.44049342149701787,6,0.14999771118163352,-0.5500011444091903,0.27249813079833274,0.22499847412108664,-0.5600013732910227,2,-0.024622994862428804,-3.240054932478885,32.529998779296875,-1.5599975585936932,32.790000915527344,1.0975437290658348,32.77000045776367,-0.024622994862428804
8155,2005-06-09,32.389999389648445,32.400001525878906,32.040000915527344,32.31999969482422,407400.0,-0.003077940401727819,6.9996609307451045,-0.3333333333333897,39.57440867999836,54.355425336677925,0.21689144430661855,0.051650299421339696,0.3847228100857265,0.39986518624851897,18.608999180367206,0.45000076293946023,0.14109475163279228,-0.11750116348265749,-0.9978808018983827,0.7628784749330713,-0.5576909826905236,0.32268865572520866,-0.646108890740944,34.65337185806327,-24.407964024030846,0.4401898192078638,6,0.1550006866455007,-0.44999885559083097,0.3575000762939382,0.325000762939446,-0.6199989318847727,3,-0.009262094557384581,1.6285776566757493,32.490001678466804,-3.240054932478885,32.529998779296875,-1.5599975585936932,32.790000915527344,-0.009262094557384581
8156,2005-06-10,32.419998168945305,32.709999084472656,32.0,32.389999389648445,389400.0,0.0009261741235613297,1.3278635215248769,0.4285558583103802,41.55834933804076,53.42961870938585,0.18082498277826886,0.08425249254453604,0.34172774714945575,0.3450401529346081,17.069154631974413,0.7099990844726562,0.13079131940939703,-0.1245022773742761,-0.9161819875579837,0.6671774328094315,-0.5203421324661264,0.27133757771757416,-0.6178632594765254,39.999854678092866,-15.341565984542491,0.39583985509185365,6,0.10500144958496804,-0.47999763488769176,0.30750179290772195,0.29500198364258523,-0.7199974060058558,4,-0.005860537860578163,6.9996609307451045,32.389999389648445,1.6285776566757493,32.490001678466804,-3.240054932478885,32.529998779296875,-0.005860537860578163
8157,2005-06-13,32.259998321533196,32.549999237060554,32.060001373291016,32.31999969482422,477500.0,-0.004935220741788093,-1.1304474022474083,-2.00012716175093,32.28694105169491,51.19329754762569,0.3248166467812297,0.33880651007883955,0.49143975787911387,0.47823296873414023,14.436448469511435,0.48999786376953836,0.14111593472717487,-0.33350200653077167,-0.8785383018507318,0.21153428878918845,-0.6060201541907517,-0.06098385887079161,-0.4019487779255897,24.761762900043117,-25.14670408561139,0.27251814765998117,6,0.2650012969970774,-0.3199977874755824,0.43000078201294656,0.4550018310546946,-0.15999984741210938,0,-0.005889604358167433,1.3278635215248769,32.419998168945305,6.9996609307451045,32.389999389648445,1.6285776566757493,32.490001678466804,-0.005889604358167433
8158,2005-06-14,32.43000030517578,32.439998626708984,32.200000762939446,32.22999954223633,307400.0,0.005269745582383134,1.1818244871773287,-3.333269756500336,42.58369974501748,49.95911928687148,0.19052712874058386,0.20947270848155597,0.31581468036879556,0.2842160419197981,12.554948113150102,0.23999786376953836,0.13735352829262126,-0.18250007629394815,-0.6713602879895504,0.3063601354016541,-0.4269301821417528,0.061930029553856514,-0.5182727127949001,55.84416227811604,7.077345860006922,0.2444301058478027,6,0.09499931335449219,-0.4899997711181676,0.25999879837036133,0.2849998474121094,-0.6399993896484375,1,-0.020659884982702548,-1.1304474022474083,32.259998321533196,1.3278635215248769,32.419998168945305,6.9996609307451045,32.389999389648445,-0.020659884982702548
8159,2005-06-15,32.470001220703125,32.59000015258789,32.09999847412109,32.5,680300.0,0.001233454059541339,3.666702997275272,-0.14999332430525092,50.0,48.26586123981999,0.1279221606787857,0.20270467532031944,0.26763813127455194,0.22705486097029848,10.747313254587972,0.490001678466804,0.1403934575176038,-0.15699920654297017,-0.607547439728215,0.29354902664227467,-0.3822733231355926,0.06827491004965225,-0.5067427014999026,66.19744038856234,14.875765403827387,0.22527411659262392,6,0.05499839782714844,-0.5300006866455114,0.21999788284301758,0.24499893188476562,-0.5700016021728516,2,-0.014474936958223772,1.1818244871773287,32.43000030517578,-1.1304474022474083,32.259998321533196,1.3278635215248769,32.419998168945305,-0.014474936958223772
8160,2005-06-16,32.669998168945305,32.790000915527344,32.450000762939446,32.450000762939446,342900.0,0.006159437657016875,-2.0909469230636493,-7.33354526958291,52.30760201885798,46.27895496528592,-0.11908709067350998,-0.021220360076547706,0.05807489960462675,0.01551689314734972,10.521527287856708,0.34000015258789773,0.15456132821261548,0.05749778747557599,-0.3657666683788747,0.4807622433300267,-0.15413444045164937,0.26913001540280135,-0.6572699599926324,84.80979651752254,31.17280568336936,0.21163222792722447,6,-0.14499855041503196,-0.7299976348876918,0.020000934600837184,0.04500198364258523,0.9000015258789134,3,-0.02265068580484142,3.666702997275272,32.470001220703125,1.1818244871773287,32.43000030517578,-1.1304474022474083,32.259998321533196,-0.02265068580484142
8161,2005-06-17,32.84000015258789,32.990001678466804,32.15999984741211,32.990001678466804,575100.0,0.005203611667299768,10.066578505670172,-0.6818331570460346,56.132038974709474,45.56194806288981,-0.31079926605976027,-0.20487691142034947,-0.12422857785927022,-0.16627241908251733,10.501440815469238,0.8300018310546946,0.1385732417984471,0.22949981689453125,-0.18879127361346093,0.6477909074025234,0.02035427164053516,0.43864536214852734,-0.7797810414757436,83.87080896166371,27.772160546759338,0.2091455452539946,6,-0.3150005340576172,-0.899999618530277,-0.13500070571899414,-0.125,0.6599998474121094,4,-0.032582207364572735,-2.0909469230636493,32.669998168945305,3.666702997275272,32.470001220703125,1.1818244871773287,32.43000030517578,-0.032582207364572735
8162,2005-06-20,32.56999969482422,32.720001220703125,32.25,32.689998626708984,380200.0,-0.008221694777988509,4.222116260834552,0.7999847413661184,55.60742832288732,45.55162725274338,-0.08413558744871352,0.04871917257476355,0.13749415709325774,0.08785590664352583,10.607928022391354,0.5900001525878906,0.0440597671169769,-0.02850055694580078,-0.4363330613980878,0.37933194750648624,-0.2324168091719443,0.17541569528034273,-0.46418931763898286,52.80893578901795,-6.334446420686618,0.2039162522261429,6,-0.07499885559082031,-0.6299991607666051,0.0024995803833007812,0.3000001907348633,1.0400009155273366,0,-0.02671166533732028,10.066578505670172,32.84000015258789,-2.0909469230636493,32.669998168945305,3.666702997275272,32.470001220703125,-0.02671166533732028
8163,2005-06-21,32.27000045776367,32.689998626708984,31.979999542236328,32.580001831054695,685600.0,-0.009210906965658405,1.679267283261957,2.583367771879132,39.61351766739542,45.51822064428907,0.19568248824803192,0.3028120138028001,0.4104071230152897,0.3716741451369927,11.223494341823361,0.7099990844726562,-0.07242605979880068,-0.2894998550415053,-0.663298505225157,0.08429879514214633,-0.4763991801333276,-0.10260052994968305,0.9300003051757741,28.712901203326506,-27.683597824353665,0.18689932509182472,6,0.21500015258789062,-0.034999847412109375,-0.1425008773803711,0.1849994659423828,1.5600013732910227,1,-0.005268112216641918,4.222116260834552,32.56999969482422,10.066578505670172,32.84000015258789,-2.0909469230636493,32.669998168945305,-0.005268112216641918
8164,2005-06-22,32.27000045776367,32.540000915527344,32.040000915527344,32.27000045776367,611300.0,0.0,-1.1739173701756422,-0.0,33.5106760735422,44.84447257690506,0.1801367708401358,0.28015921602786875,0.3663209830139209,0.3550095235929689,11.579684183126526,0.5,-0.1503143044789823,-0.26599979400634766,-0.6509482286573061,0.11894864064461075,-0.4584740113318233,-0.073525576680872,0.9056002807617105,28.712901203326506,-22.10629684210468,0.19247421732547912,6,0.21500015258789062,0.19999980926513672,-0.16750049591064453,0.1849994659423828,1.3100013732910227,2,-0.0148744820398925,1.679267283261957,32.27000045776367,4.222116260834552,32.56999969482422,10.066578505670172,32.84000015258789,-0.0148744820398925
8165,2005-06-23,31.739999771118164,32.34000015258789,31.420000076293945,32.279998779296875,494700.0,-0.016423944193592277,1.7878716068791525,-100.0,27.510929760515452,43.28364817940225,0.6797183407655325,0.7933409051252411,0.8354965629350701,0.8634977266098076,11.85998266157966,0.9200000762939453,-0.20237241190962862,-0.759500408172606,-1.2839541991514736,-0.23504661719373843,-1.0217273036620398,-0.4972735126831722,1.4116889434814368,20.382125367346376,-26.72609084464797,0.26222689548943456,6,0.46500110626220703,0.5700006484985352,0.3450002670288086,0.7150001525878906,1.9499988555908203,3,0.005040953010897686,-1.1739173701756422,32.27000045776367,1.679267283261957,32.27000045776367,4.222116260834552,32.56999969482422,0.005040953010897686
8166,2005-06-24,31.75,31.979999542236328,31.6299991607666,31.739999771118164,845400.0,0.00031506707479356244,-2.043462396444061,-0.018518976387686983,27.192988326704878,42.71765343218114,0.6310453936865486,0.756770806123825,0.781586629012665,0.8275136894053645,12.235625162466171,0.35000038146972656,-0.20372370121485517,-0.7080000877380357,-1.3282412633234557,-0.08775891215261211,-1.0181206755307457,-0.3978794999453257,1.3324211690673735,25.38458716942376,-17.60343471320737,0.31012058779271096,6,0.4550008773803711,0.5600004196166992,0.42749977111816406,0.7049999237060547,2.0400009155273438,4,0.05732282503383357,1.7878716068791525,31.739999771118164,-1.1739173701756422,32.27000045776367,1.679267283261957,32.27000045776367,0.05732282503383357
8167,2005-06-27,31.709999084472656,31.79999923706055,31.53000068664551,31.75,471000.0,-0.0012598713551918994,2.857138964577461,-4.0,30.09710805400556,41.33025435540203,0.6535523618646621,0.7676070072794232,0.7995190449127421,0.8411940451705391,12.545995835839802,0.26999855041503906,-0.1991651297731778,-0.7045008659362821,-1.405492139558035,-0.0035095923145256336,-1.0549965027471586,-0.35400522912540566,1.3059252408837807,22.83459363665718,-20.09735763144783,0.35049563681087753,6,0.49500179290771484,0.600001335144043,0.46000099182128906,0.7450008392333984,2.0100021362304688,0,0.056449100195775426,-2.043462396444061,31.75,1.7878716068791525,31.739999771118164,-1.1739173701756422,32.27000045776367,0.056449100195775426
8168,2005-06-28,32.110000610351555,32.130001068115234,31.790000915527344,31.790000915527344,437500.0,0.012614365734080701,-1.1250029802351282,-7.999809269502016,42.14875707372403,40.457894030260256,0.22728696235132162,0.3692079445816887,0.3732601390757182,0.4266707078337859,12.297021120196453,0.4200019836425781,-0.1946330767475999,-0.29349927902222106,-1.0068688261436662,0.4198702680992277,-0.6501840525829437,0.06318549453850153,0.8420867450423799,61.60714437766773,15.647244555520487,0.3566847735607238,6,0.0950002670288157,0.19999980926514382,-0.027501106262199926,0.3449993133544993,1.1899986267089986,1,0.046714418296100346,2.857138964577461,31.709999084472656,-2.043462396444061,31.75,1.7878716068791525,31.739999771118164,0.046714418296100346
8169,2005-06-29,32.25,32.31999969482422,31.979999542236328,32.110000610351555,464400.0,0.004359993366157555,1.42858310626703,0.43749850988249145,47.154487303740886,39.885325728580575,0.0590033857637664,0.2042384720996111,0.2109902221323665,0.26850503058624753,12.582915643825764,0.3400001525878906,-0.14940901844587984,-0.1309998512268038,-0.8332939776126835,0.5712942751590759,-0.48214691441974367,0.22014721196613607,0.6408038642299374,90.217375529963,41.05812536857458,0.3511470631929399,6,-0.044999122619628906,-0.015000343322753906,-0.2824993133544922,0.2049999237060547,0.9000015258789062,2,0.048992304838905154,-1.1250029802351282,32.110000610351555,2.857138964577461,31.709999084472656,-2.043462396444061,31.75,0.048992304838905154
8170,2005-06-30,32.360000610351555,32.380001068115234,32.029998779296875,32.15999984741211,817000.0,0.003410871638807933,1.9166653421282682,1.4285831062669068,48.81894789643867,39.07276005321715,-0.11129902265232516,0.05533276234755391,0.09501231853018766,0.1510123185155905,12.831071034270341,0.3500022888183594,-0.14311573899372831,0.005500698089591083,-0.6546582050290937,0.6656596012082758,-0.3245787534697513,0.33558014964893346,0.4719711023609392,97.64700602497419,45.37403540750617,0.3300794515593429,6,-0.28999996185302024,-0.1250009536743093,-0.3924999237060476,0.09499931335449929,0.9599990844726634,3,0.0377009022772663,1.42858310626703,32.25,-1.1250029802351282,32.110000610351555,2.857138964577461,31.709999084472656,0.0377009022772663
8171,2005-07-01,32.240001678466804,32.5,32.009998321533196,32.490001678466804,607300.0,-0.0037082487522068774,2.62968719093528,-1.2499952316466523,49.600067748920345,38.4052755449986,-0.0953917655083032,0.14080900630578697,0.19043026142366415,0.26258565476308604,13.156626383292789,0.490001678466804,-0.16313436429697958,-0.08799829483031374,-0.7198744734768994,0.5438778838162754,-0.4039363841536101,0.22793979449298263,0.5354911687889512,73.19603035242778,16.722521465339796,0.3159380893232946,7,-0.18500232696533914,-0.005002021789557887,-0.2950010299682688,0.2149982452392507,0.8499984741210866,4,0.04497508910524162,1.9166653421282682,32.360000610351555,1.42858310626703,32.25,-1.1250029802351282,32.110000610351555,0.04497508910524162
8172,2005-07-05,32.0,32.15999984741211,31.649999618530273,32.150001525878906,546200.0,-0.007444220408558522,5.0000673189121265,0.600006103515625,41.634246731907254,38.62980099661103,0.06174575879723676,0.33580826836877975,0.4312470337844019,0.5040172622041581,13.752363696507414,0.5900020599365305,-0.21327244356859865,-0.2884999275207534,-0.8971143485330231,0.3201144934915128,-0.5928071380268847,0.015807282985381477,0.7212731364172811,41.176496987512486,-14.741427701578523,0.3043072105061332,7,-0.01999950408935547,0.2349996566772461,0.08750057220458984,0.4549999237060547,1.3899993896484446,1,0.05593752861022949,2.62968719093528,32.240001678466804,1.9166653421282682,32.360000610351555,1.42858310626703,32.25,0.05593752861022949
8173,2005-07-06,31.61000061035156,31.959999084472656,31.53000068664551,31.84000015258789,466500.0,-0.012187480926513783,-1.2051234398842114,1.5333146838919927,35.27397215534157,38.82572278347763,0.3892080623110026,0.6886575891886331,0.8062632726220365,0.885049990365264,14.243086187065874,0.46999931335448863,-0.303596114740742,-0.6324994087219302,-1.3004380263557458,0.0354392089118889,-0.9664687175388416,-0.29853009990502244,1.0592216036607915,8.247420653256835,-44.454708707319284,0.333969308816909,7,0.3499994277954137,0.6249990463256871,0.5949997901916539,0.8449993133544957,1.9500007629394567,2,0.06675104617557603,5.0000673189121265,32.0,2.62968719093528,32.240001678466804,1.9166653421282682,32.360000610351555,0.06675104617557603
8174,2005-07-07,31.690000534057614,31.739999771118164,30.75,31.20000076293945,575100.0,0.002530842206939221,2.3559414086619346,-2.130438027631699,32.50007322843393,39.38007205769079,0.24393546875210248,0.5751382143782884,0.7160917252947776,0.7931044828937708,14.784699129478376,0.9899997711181641,-0.3790277766562369,-0.5124994277954151,-1.2130515413967764,0.18805268580594614,-0.8627754845960958,-0.1622233709947345,0.9292527944460041,53.714316231863634,4.86400602607678,0.3502760568006801,7,-0.06500053405761363,0.20999908447266336,0.5824995040893519,0.764999389648441,1.3099994659423864,3,0.05080462845914613,-1.2051234398842114,31.61000061035156,5.0000673189121265,32.0,2.62968719093528,32.240001678466804,0.05080462845914613
8175,2005-07-08,32.09000015258789,32.259998321533196,31.559999465942386,31.70000076293945,392600.0,0.01262226607097694,-1.0895426362326748,0.7959174935091801,37.62377297157106,40.53904812934259,-0.11308789390750462,0.1596988767824854,0.31293788953097135,0.38559937601602456,14.446118933931935,0.6999988555908097,-0.3855569486772872,-0.09749984741210938,-0.7939832243155038,0.5989835294912851,-0.44574153586380305,0.25074184103958785,0.41709797620551115,76.57143729073661,30.822860639213495,0.3482416884516969,7,-0.4650001525878906,-0.19000053405761363,0.20499992370604758,0.36499977111816406,0.7299995422363281,4,0.03303213986446596,2.3559414086619346,31.690000534057614,-1.2051234398842114,31.61000061035156,5.0000673189121265,32.0,0.03303213986446596
8176,2005-07-11,32.22999954223633,32.529998779296875,32.18000030517578,32.240001678466804,610700.0,0.004362710781637302,-5.363573311138854,-0.025646543292009064,44.13793148807314,42.099139622016764,-0.19873846779254478,0.004991342394887965,0.18778740180106723,0.24250482733805256,14.637933681243293,0.4399986267089844,-0.3785046044450233,0.05199947357177592,-0.6362659337053103,0.7402648808488657,-0.29213323006676717,0.396132177210319,-1.4799995422363281,83.14609871928951,36.708864412788,0.34413270363854404,7,-0.5900001525878906,-0.32999992370605113,0.06500053405761008,0.22500038146972656,0.029998779296867895,0,0.03381942811260297,-1.0895426362326748,32.09000015258789,2.3559414086619346,31.690000534057614,-1.2051234398842114,31.61000061035156,0.03381942811260297
8177,2005-07-12,32.06999969482422,32.200000762939446,31.78000068664551,32.09000015258789,752900.0,-0.0049643142936578455,2.499976158308948,1.9996186117453376,46.37680057717983,42.568922233511856,0.01977756833083788,0.15813478921856472,0.334325619063911,0.4054732861677479,15.051204358168457,0.44999885559081676,-0.3084801550663059,-0.09850044250488565,-0.7872452092136655,0.5902443242038977,-0.44287282585927557,0.24587194084950426,-1.2843997192382801,74.1573370823118,24.425620066096684,0.34437238335439097,7,-0.43000030517578125,-0.17000007629394176,0.22500038146971946,0.38500022888183594,0.3400001525878906,1,0.03180544020798015,-5.363573311138854,32.22999954223633,-1.0895426362326748,32.09000015258789,2.3559414086619346,31.690000534057614,0.03180544020798015
8178,2005-07-13,31.76000022888184,32.189998626708984,31.70000076293945,32.0,650300.0,-0.009666338287879994,-1.7222201618072912,11.999713904253113,41.693811682038344,41.96218049776712,0.307215354816865,0.4378127785759425,0.6269836843262375,0.7248121191887513,15.526880980299824,0.4899978637695348,-0.24177616644169575,-0.3749999046325634,-1.0752704181121224,0.32527060884699566,-0.7251351613723465,-0.024864647892783864,-0.9395122772216808,56.74162480497903,4.171426647444498,0.3501352567397804,7,-0.12000083923340199,0.1399993896484375,0.48250007629394176,0.6949996948242152,0.22999954223632457,2,0.051322391341934503,2.499976158308948,32.06999969482422,-5.363573311138854,32.22999954223633,-1.0895426362326748,32.09000015258789,0.051322391341934503
8179,2005-07-14,32.0,32.299999237060554,31.940000534057614,32.150001525878906,591200.0,0.007556667801907224,-1.666652538182238,0.6250069538818648,54.67626195437324,42.612993170870965,0.03131705179513489,0.1694859329090619,0.3769094030992335,0.4927680255664484,16.318297156309715,0.5399990081787145,-0.17552998423767008,-0.1115000724792452,-0.7957981781075176,0.5727980331490272,-0.4536491252933814,0.230648980334891,-1.1453218317871077,45.36091190992569,-10.81486024735451,0.3421490528141357,7,-0.3600006103515625,-0.129999160766598,0.25749969482421875,0.4549999237060547,0.09000015258789062,3,0.04875004291534424,-1.7222201618072912,31.76000022888184,2.499976158308948,32.06999969482422,-5.363573311138854,32.22999954223633,0.04875004291534424
8180,2005-07-15,31.93000030517578,32.09999847412109,31.75,32.0,496300.0,-0.002187490463256836,1.5926135239764607,0.46665988505162503,53.169019287054624,43.00954334177478,0.03789139397387231,0.19099683127033984,0.43033308311316887,0.5753469282617942,17.729817824105805,0.34999847412108664,-0.16587264610484453,-0.14449987411499166,-0.779926910358121,0.4909271621281377,-0.46221339223655633,0.17321364400657302,-1.041815724741209,27.71085444826967,-31.023045753542327,0.31771351812156456,7,-0.29000091552734375,-0.05999946594237926,0.3599996566772461,0.5249996185302734,0.18999862670899148,4,0.03351079500775245,-1.666652538182238,32.0,-1.7222201618072912,31.76000022888184,2.499976158308948,32.06999969482422,0.03351079500775245
8181,2005-07-18,31.770000457763672,31.959999084472656,31.60000038146973,31.770000457763672,497800.0,-0.005010956651515408,-1.1176384790584668,-0.0,51.013537024483675,44.051686707616604,0.13880744988515303,0.28113898724959796,0.5776811027285191,0.7445685574813723,18.67054973432006,0.35999870300292613,-0.18703953437686494,-0.25099973678588583,-0.7875345478000426,0.2855350742282745,-0.5192671422929678,0.017267668721192564,-0.8489795933518529,24.285764888923378,-37.37855433352102,0.26826740550707945,7,-0.13000106811523438,0.10000038146973012,0.4724998474121094,0.6849994659423828,-0.010000228881832385,0,0.03305002272368429,1.5926135239764607,31.93000030517578,-1.666652538182238,32.0,-1.7222201618072912,31.76000022888184,0.03305002272368429
8182,2005-07-19,31.70000076293945,32.0,31.540000915527344,31.95000076293945,548700.0,-0.0022033268434251685,1.628577656675696,-100.0,42.20531795462397,44.8218362408702,0.18078892591633178,0.29789172118031715,0.6355665853637937,0.8249136564742265,19.693110325182673,0.45999908447265625,-0.2270360500992794,-0.2774994850158734,-0.7654977363092677,0.2104987662775173,-0.5214986106625723,-0.03350035936917806,-0.7468003402299281,21.052657996576137,-38.94096886966755,0.243999125646696,7,-0.06000137329101207,0.17000007629395242,0.5324993133544957,0.7549991607666051,0.21999931335449574,1,0.017665537700820577,-1.1176384790584668,31.770000457763672,1.5926135239764607,31.93000030517578,-1.666652538182238,32.0,0.017665537700820577
8183,2005-07-20,32.09999847412109,32.290000915527344,31.61000061035156,31.709999084472656,388200.0,0.012618224023807523,-1.3051000879325627,-1.5599975585937216,47.40481391772636,46.47791853968047,-0.15912698819579774,-0.12173663343866536,0.224629158613169,0.43625529940319296,19.978373184028012,0.6800003051757848,-0.2547813060553814,0.13099832534789257,-0.3412148963320476,0.6032115470278328,-0.10510828549207929,0.36710493618786444,-1.1152620842798164,73.68405202053755,16.790060396110867,0.23610661083997037,7,-0.06499862670897727,-0.22999763488768465,0.13250160217285867,0.35500144958496804,0.050003051757819605,2,0.009657364112990452,1.628577656675696,31.70000076293945,-1.1176384790584668,31.770000457763672,1.5926135239764607,31.93000030517578,0.009657364112990452
8184,2005-07-21,31.790000915527344,32.11999893188477,31.770000457763672,32.0,456500.0,-0.009657245275063286,-1.7999877929688068,-0.5384600336476486,40.77668164978039,46.82824172614818,0.18611986404348357,0.15858763388903796,0.5350111119556686,0.7551063655356529,20.279052002230642,0.34999847412110086,-0.24844165992683287,-0.1549992561340332,-0.6113232092585932,0.3013246969905232,-0.38316123269630964,0.07316272042824679,-0.7743592778969628,33.33333333333333,-17.645356557982396,0.22816197656227902,7,0.24499893188476562,0.07999992370605824,0.44249916076660156,0.6649990081787109,-0.04000091552734375,3,0.00629125038788958,-1.3051000879325627,32.09999847412109,1.628577656675696,31.70000076293945,-1.1176384790584668,31.770000457763672,0.00629125038788958
8185,2005-07-22,31.899999618530273,32.0,31.61000061035156,31.790000915527344,612100.0,0.003460166713905366,1.5161294292095793,-0.5238056312443233,44.4804722309779,46.866301808693144,0.051780545460090366,0.0644971189516994,0.41862344335314816,0.6519762732193612,19.591504284648902,0.38999938964844105,-0.18161070218622655,-0.053000545501710405,-0.499700668963321,0.3936995779599002,-0.2763506072325157,0.1703495162290949,-0.854070838066562,47.999827067057296,-0.1615573437372788,0.22335006173080557,7,0.020000457763675428,-0.029998779296871447,0.3325004577636719,0.5550003051757812,0.09000015258789062,4,0.005956129665507737,-1.7999877929688068,31.790000915527344,-1.3051000879325627,32.09999847412109,1.628577656675696,31.70000076293945,0.005956129665507737
8186,2005-07-25,33.56999969482422,34.029998779296875,31.95000076293945,32.09999847412109,2056900.0,0.052351100196373235,-1.3502847019573474,13.36380503199188,67.40579750597794,49.20285702300405,-1.5736357807677557,-1.5411791196815585,-1.2162476570915288,-1.0013744919215242,18.91390598105876,2.1299991607666016,-0.06555463148869478,1.5259995460510254,0.6854886459112919,2.3665104461907625,1.1057440959811586,1.9462549961208921,-2.494389514383844,81.52612533665882,31.139434790782786,0.42025545006986825,7,-0.7849998474121094,-1.1800003051757812,-1.3374996185302734,-1.114999771118164,-1.470001220703132,0,-0.04319335049511497,1.5161294292095793,31.899999618530273,-1.7999877929688068,31.790000915527344,-1.3051000879325627,32.09999847412109,-0.04319335049511497
8187,2005-07-26,33.5,33.72999954223633,33.259998321533196,33.490001678466804,1044100.0,-0.0020851860429123015,1.0000162328439433,0.006801573626186252,72.55374045982232,52.631737998313376,-1.4298194173150023,-1.4020869242298417,-1.0983129494627164,-0.9189553212951154,18.038401275592303,0.4700012207031321,0.012998947050725462,1.366499805450438,0.3198156259785847,2.4131839849222914,0.8431577157145114,1.8898418951863647,-2.3062142756053667,78.09920742510896,21.457597764053858,0.5233420897359271,7,-0.7150001525878906,-1.1100006103515625,-1.2674999237060547,-1.0450000762939453,-0.5,1,-0.051940291675169004,-1.3502847019573474,33.56999969482422,1.5161294292095793,31.899999618530273,-1.7999877929688068,31.790000915527344,-0.051940291675169004
8188,2005-07-27,33.610000610351555,33.959999084472656,33.5,33.630001068115234,1031100.0,0.003283600309001544,-2.8332988953349756,-2.0003815337678703,72.74886089932123,54.63980454775204,-1.3966756057027112,-1.4692801751260731,-1.182935166697554,-1.0310991708454438,18.141144882029714,0.45999908447265625,0.06394250076409946,1.4015004158019977,0.16428340617705572,2.6387174254269397,0.7828919109895267,2.0201089206144687,-2.3027663637608313,82.64469063097005,24.573933592157886,0.6186085048124702,7,-0.825000762939446,-1.220001220703118,-1.3924999237060476,-1.1550006866455007,-0.6100006103515554,2,-0.05028266894875055,1.0000162328439433,33.5,-1.3502847019573474,33.56999969482422,1.5161294292095793,31.899999618530273,-0.05028266894875055
8189,2005-07-28,33.830001831054695,34.139999389648445,33.720001220703125,33.799999237060554,837200.0,0.006545707132042722,-3.4210653121044685,-1.5000953652483704,71.53471002587213,56.6804368520651,-1.486068101479077,-1.6494084635447308,-1.3786692775651659,-1.2487926510427343,18.8116332960665,0.5299987792968892,0.12961464811159829,1.542501544952401,0.10806945881043362,2.976933631094365,0.8252855018814174,2.259717588023385,-2.413857003155723,87.74712615948765,30.694008823154526,0.7172160430709826,7,-0.990001678466804,-1.3850021362304759,-1.470001220703132,-1.37500190734864,-0.7100028991699219,3,-0.04966007136404027,-2.8332988953349756,33.610000610351555,1.0000162328439433,33.5,-1.3502847019573474,33.56999969482422,-0.04966007136404027
8190,2005-07-29,33.580001831054695,34.139999389648445,33.56999969482422,33.860000610351555,1211600.0,-0.00738989022963954,-2.7999593103097977,-9.332485696121585,66.26511173862218,58.37505626474716,-1.0922649512952631,-1.3737558761697741,-1.1319523934405495,-0.9940831381195778,19.567482885865893,0.5699996948242259,0.24101482570701904,1.231501483917242,-0.3152752661490439,2.778278233983528,0.45811310888409906,2.004889858950385,-2.000425729450754,74.4293191893329,19.82265170731698,0.7733883750331432,7,-0.740001678466804,-1.1350021362304759,-1.102501392364509,-1.12500190734864,0.09999847412108664,4,-0.054496775797144625,-3.4210653121044685,33.830001831054695,-2.8332988953349756,33.610000610351555,1.0000162328439433,33.5,-0.054496775797144625
8191,2005-08-01,33.689998626708984,34.0,33.490001678466804,33.630001068115234,724100.0,0.0032756637777358044,-2.000022439637459,-0.21427792915532423,69.75612865048743,61.436257453176424,-1.007184837285827,-1.4435650628092986,-1.2414428535922184,-1.0974055818102144,20.61390554413138,0.509998321533196,0.2992777088103509,1.268998432159421,-0.38834142179081965,2.9263382861096616,0.4403285051842971,2.0976683591345413,-1.956797127822373,48.86361173364778,-3.1349460658436,0.8286699269751211,8,-0.8149986267089844,-1.2449989318847656,-1.4324979782104492,-1.2349987030029297,-0.06999969482421164,0,-0.05046004526230774,-2.7999593103097977,33.580001831054695,-3.4210653121044685,33.830001831054695,-2.8332988953349756,33.610000610351555,-0.05046004526230774
8192,2005-08-02,33.790000915527344,34.080001831054695,33.59999847412109,33.790000915527344,665200.0,0.002968307892392774,-1.5263009958239444,0.0,76.09259628816606,64.62378882766973,-0.871154389622987,-1.4783867845114855,-1.3375096873948706,-1.1897649006109674,21.02963868313391,0.48000335693360796,0.3796028308279915,1.2795006752014189,-0.4727249625118475,3.0317263129146887,0.4033878563447857,2.155613494058052,-1.912391543195021,46.153891298350366,-5.028047259476445,0.8761128188566344,8,-0.9150009155273438,-1.345001220703125,-1.5325002670288086,-1.335000991821289,-0.7800025939941477,1,-0.05001486817449774,-2.000022439637459,33.689998626708984,-2.7999593103097977,33.580001831054695,-3.4210653121044685,33.830001831054695,-0.05001486817449774
8193,2005-08-03,33.720001220703125,33.959999084472656,33.669998168945305,33.759998321533196,513800.0,-0.0020716097344659623,-3.142775401214907,-100.0,73.1183358046872,68.21730595599271,-0.6114964295874117,-1.3093364495133386,-1.2720438317635825,-1.1103759412498562,21.24525690297317,0.29000091552735086,0.4896610978188889,1.1040009498596177,-0.6738326025351924,2.8818345022544243,0.21508417366221266,1.9929177260570228,-1.7066484473318368,35.384669558020654,-15.850604185367622,0.8889167761974035,8,-0.845001220703125,-1.2750015258789062,-1.4625005722045898,-1.2800006866455078,-0.420001983642571,2,-0.02135234859544033,-1.5263009958239444,33.790000915527344,-2.000022439637459,33.689998626708984,-2.7999593103097977,33.580001831054695,-0.02135234859544033
8194,2005-08-04,33.299999237060554,33.81999969482422,33.290000915527344,33.700000762939446,793000.0,-0.012455574390213942,-1.5238147138964577,10.000762994755833,66.83047074536651,70.7006391242581,0.05053878506380016,-0.8037412181843067,-0.8515559481668973,-0.6887604954498201,19.986300428914056,0.529998779296875,0.6383128660540507,0.6034990310669031,-1.143321355396111,2.350319417529917,-0.269911162164604,1.47690922429841,-1.1590476667126381,1.1762752331465658,-50.84387144281861,0.8734101932315075,8,-0.25499916076660867,-0.8549995422363352,-1.0424985885620188,-1.0349998474121165,-0.18000030517578125,3,-0.009008986304320232,-3.142775401214907,33.720001220703125,-1.5263009958239444,33.790000915527344,-2.000022439637459,33.689998626708984,-0.009008986304320232
8195,2005-08-05,33.150001525878906,33.34999847412109,32.900001525878906,33.200000762939446,835100.0,-0.004504435874422175,1.5714503700313447,0.12499761582329057,66.9951132337314,70.65500753845294,0.44309191620639155,-0.6010766406833028,-0.6941010518816739,-0.5346520846838985,19.648183118102914,0.4499969482421804,0.7507072572618654,0.4005012512207031,-1.333110915323978,2.1341134177653807,-0.46630483205163387,1.2673073344930437,-0.8891070863729595,21.18643519865503,-32.92329478228132,0.8668060832723395,8,0.3699989318847656,-0.7050018310546875,-0.9300012588500977,-1.1550006866455078,-0.20000076293946023,4,-0.0009050555841064734,-1.5238147138964577,33.299999237060554,-3.142775401214907,33.720001220703125,-1.5263009958239444,33.790000915527344,-0.0009050555841064734
8196,2005-08-08,33.31999969482422,33.509998321533196,33.139999389648445,33.299999237060554,580400.0,0.005128149656723258,-1.1764633284340749,-0.40001525902181145,69.47117743235557,70.31250053540107,0.2613898254136444,-0.7222583250600962,-0.8580590821424678,-0.6958368534546864,19.95028119528104,0.3699989318847514,0.9309307885138196,0.5159994125366225,-1.2173810082324508,2.2493798333056993,-0.3506907978479177,1.3826896229211592,-0.9463589583097232,35.59305595965452,-21.760533262299624,0.8666902103845376,8,0.20000076293945312,-0.875,-1.1674995422363281,-1.3249988555908203,-0.75,0,0.010804340145521785,1.5714503700313447,33.150001525878906,-1.5238147138964577,33.299999237060554,-3.142775401214907,33.720001220703125,0.010804340145521785
8197,2005-08-09,33.09000015258789,33.43000030517578,32.97999954223633,33.419998168945305,531400.0,-0.006902747429258116,1.571416115355691,-16.49952317376099,62.40605457415402,69.16329983260472,0.4773088779419723,-0.43418575598551,-0.6245674814221758,-0.4641796997548653,19.560956993407935,0.4500007629394531,1.1002854396068784,0.23499984741211222,-1.4671910325685715,1.937190727392796,-0.6160955925782261,1.0860952874024505,-0.6103778968853604,17.92444002994184,-35.82000967234098,0.8510954399903417,8,0.43000030517578125,-0.6450004577636719,-0.9450006484985352,-1.1399993896484375,-0.47999954223633523,1,0.016016886577603584,-1.1764633284340749,33.31999969482422,1.5714503700313447,33.150001525878906,-1.5238147138964577,33.299999237060554,0.016016886577603584
8198,2005-08-10,33.389999389648445,33.790000915527344,33.22999954223633,33.25,690100.0,0.009066160038596838,-5.222226931717035,-0.4242431248338591,70.10050492077312,69.00394370981593,0.15960476356086417,-0.6385469377430368,-0.9094571636974749,-0.7558102389030168,19.237465390518686,0.7000007629394531,1.0404741324506972,0.45349912643433044,-1.182752012543034,2.0897502654116984,-0.3646264430543553,1.2716246959230162,-0.8107545059091592,53.26074336987787,-2.9389395275377908,0.8181255694886832,8,0.13000106811522727,-0.9449996948242259,-1.2824993133544993,-1.449998855590831,-0.790000915527358,2,-0.011380685087195808,1.571416115355691,33.09000015258789,-1.1764633284340749,33.31999969482422,1.5714503700313447,33.150001525878906,-0.011380685087195808
8199,2005-08-11,33.560001373291016,33.72999954223633,33.22999954223633,33.59999847412109,338200.0,0.005091404215337381,2.3333418104599266,-0.2856948228882181,70.54458121648271,69.47944031846711,-0.05892062818026034,-0.7227404491088976,-1.0739906247364814,-0.9171683559717678,19.13793286749619,0.5,0.9674641269791451,0.5455010414123507,-1.0510281004322763,2.1420301832569777,-0.25276352950996284,1.3437656123346642,-0.8871112191971804,74.1573370823118,16.221462160547006,0.7982645709223126,8,-0.06999969482421875,-1.1150016784667969,-1.4625015258789062,-1.620000839233402,-1.3300018310546875,3,-0.007747381573034895,-5.222226931717035,33.389999389648445,1.571416115355691,33.09000015258789,-1.1764633284340749,33.31999969482422,-0.007747381573034895
8200,2005-08-12,33.0,33.40999984741211,32.81999969482422,33.34999847412109,451400.0,-0.016686571822869367,1.510632426465814,8.75059608965326,40.273043763556494,66.203541997697,0.45835643114201474,-0.08270770959887841,-0.5210404053733697,-0.3510530419654998,18.475554052468336,0.7400016784667969,0.8666700457219392,-0.06800031661987305,-1.5810401402837329,1.4450395070439903,-0.824520228451803,0.6885195952120569,-0.2390832917728858,18.556709139531225,-34.89171133399654,0.7565199118319311,8,0.4500007629394531,-0.15999984741210938,-1.2375001907348633,-1.0599994659423864,-1.0,4,0.003636331269235571,2.3333418104599266,33.560001373291016,-5.222226931717035,33.389999389648445,1.571416115355691,33.09000015258789,0.003636331269235571
8201,2005-08-15,32.81999969482422,32.959999084472656,32.560001373291016,32.950000762939446,471000.0,-0.005454554702296388,4.333384196739655,0.3714332425067992,38.815787822586515,62.061674390410396,0.5609602090460442,0.18971605911364975,-0.34645973681931963,-0.1668814699851069,17.614394080673694,0.4399986267089844,0.7489208438960304,-0.3005005836486845,-1.691880127607206,1.0908789603098334,-0.9961903556279452,0.39518918833057626,1.3199996948242259,21.138082788265613,-27.986280123368502,0.6956897719792596,8,0.4400005340576172,0.020000457763671875,-1.057499885559082,-0.8799991607666051,-1.5699996948242188,0,0.0039610319720913,1.510632426465814,33.0,2.3333418104599266,33.560001373291016,-5.222226931717035,33.389999389648445,0.0039610319720913
8202,2005-08-16,32.259998321533196,32.919998168945305,32.259998321533196,32.81999969482422,410600.0,-0.017062808607500868,-1.3571365317674349,4.307667478506115,30.65900229865467,57.34397066751788,0.9846539035521289,0.8367212722311237,0.20085822061941627,0.38928700453372045,16.786680457156223,0.6599998474121094,0.6522863937840384,-0.8885018348693947,-2.1783541967905293,0.40135052705173635,-1.533428015829962,-0.2435756539088274,1.8484011077880993,0.0,-43.03014412649438,0.6449261809605662,8,0.7800006866455149,0.5800018310546946,-0.48999881744384055,-0.3199977874755824,-0.8599987030029226,1,0.009609466504035824,4.333384196739655,32.81999969482422,1.510632426465814,33.0,2.3333418104599266,33.560001373291016,0.009609466504035824
8203,2005-08-17,32.40999984741211,32.419998168945305,32.130001068115234,32.25,327800.0,0.004649768558071754,2.2222528345874384,-0.28571331257961097,29.239749122452764,53.16722382052747,0.7032400489798434,0.74956568816566,0.048036733518642905,0.23931965542225697,16.674082859738032,0.289997100830071,0.5255145242300898,-0.7540003776550321,-1.997415681518504,0.48941492620843974,-1.375708029586768,-0.1322927257232962,1.6244635375976628,17.49994039529838,-19.052839807947805,0.6217076519317367,8,0.5500011444091797,0.43000030517578125,-0.6400003433227539,-0.46999931335449574,-0.8199996948242188,2,0.006170958465938181,-1.3571365317674349,32.259998321533196,4.333384196739655,32.81999969482422,1.510632426465814,33.0,0.006170958465938181
8204,2005-08-18,31.989999771118164,32.330001831054695,31.95000076293945,32.22999954223633,377800.0,-0.012958965697973612,-1.3750230969595598,-1.5,27.855137220107324,48.81833759679146,1.0257426940782608,1.2493734498249722,0.46156769289829924,0.6601054174251004,16.6514734685485,0.4599990844726598,0.34375269450732304,-1.1840003967285142,-2.3833239491471403,0.01532315569011189,-1.7836621729378308,-0.5843386205191976,1.9301958748779384,2.7396598124006233,-27.82312435227354,0.5996617762093135,8,0.8800010681152344,0.8500003814697266,-0.2200002670288086,-0.04999923706055043,-0.3600006103515625,3,0.019068418486006156,2.2222528345874384,32.40999984741211,-1.3571365317674349,32.259998321533196,4.333384196739655,32.81999969482422,0.019068418486006156
8205,2005-08-19,32.09000015258789,32.299999237060554,31.95000076293945,32.22999954223633,377900.0,0.003125988814792313,1.4999999999999492,0.583331346509946,27.65368783678244,44.171949863950005,0.8488324329453008,1.227259505011503,0.35935069440364487,0.5558917177516634,16.356446422800957,0.3499984741211044,0.17490625720471087,-1.0935000419616685,-2.252670734115881,0.06567065019254414,-1.6730853880387784,-0.5139146958845586,1.6725799027636796,13.861348743225427,-13.792212181775511,0.5795853460771078,8,0.7800006866455078,0.75,-0.33500003814697266,-0.149999618530277,-0.4099998474121094,4,0.004362710781637302,-1.3750230969595598,31.989999771118164,2.2222528345874384,32.40999984741211,-1.3571365317674349,32.259998321533196,0.004362710781637302
8206,2005-08-22,32.11999893188477,32.560001373291016,32.029998779296875,32.22999954223633,406300.0,0.0009348326317930589,-2.6551787640419877,0.7857220708446359,26.210812432210616,40.15025629262296,0.7048333938369211,1.1415904192625916,0.32647108639692846,0.5163824542486495,15.720633880870064,0.5300025939941406,0.048384775554424664,-0.9910012245178166,-2.227208689282101,0.2452062402464712,-1.6091049568999622,-0.3728974921356709,1.4975747800738262,17.525631294760068,-7.466057834412059,0.6181037323821436,8,0.7500019073486257,0.7200012207031179,-0.36499881744385476,-0.1799983978271591,-0.2199993133544993,0,-0.0037359569076963473,1.4999999999999492,32.09000015258789,-1.3750230969595598,31.989999771118164,2.2222528345874384,32.40999984741211,-0.0037359569076963473
8207,2005-08-23,31.76000022888184,32.22999954223633,31.76000022888184,32.169998168945305,564600.0,-0.011207930105052721,-1.292691096358829,3.7272333194619276,24.210521032277057,35.05136919390118,0.9569667167634641,1.438290842766957,0.6845044103177393,0.8670757815981212,15.20520008400965,0.46999931335448863,-0.08587947113887395,-1.2639999389648402,-2.6236819622705063,0.09568208434082592,-1.9438409506176733,-0.5841589273120071,1.7241676471552303,0.0,-22.69897261360743,0.6798410116528334,8,0.9849996566772425,1.0799999237060511,-0.0050001144409215215,0.18000030517577414,0.2699985504150355,1,-0.016057941599699865,-2.6551787640419877,32.11999893188477,1.4999999999999492,32.09000015258789,-1.3750230969595598,31.989999771118164,-0.016057941599699865
8208,2005-08-24,31.920000076293945,32.299999237060554,31.809999465942386,31.81999969482422,671800.0,0.005037778534604742,-7.166605737900884,-0.2439045948724692,30.508480968804122,30.602913610825773,0.6330956430853547,1.2070760925652735,0.5188773636350064,0.7000435256497184,14.340377474226704,0.5399990081787145,-0.255167632154766,-1.0195000648498507,-2.4347632402758137,0.39576311057611235,-1.7271316525628322,-0.31186847713686916,1.3917510350276032,19.999952316352037,-5.197540328073799,0.7076315877129813,8,0.6649999618530273,0.9549999237060547,-0.16499996185302734,0.020000457763668322,0.010000228881835938,2,-0.01629074111907225,-1.292691096358829,31.76000022888184,-2.6551787640419877,32.11999893188477,1.4999999999999492,32.09000015258789,-0.01629074111907225
8209,2005-08-25,32.150001525878906,32.259998321533196,32.02000045776367,32.09999847412109,550700.0,0.007205559180301302,-1.28570390554035,0.5000286101204243,36.18785578347719,30.14900383526141,0.20344675833279524,0.8904118028782761,0.28451578470104266,0.4628386745155382,13.222900216385822,0.3399982452392507,-0.3734828203495084,-0.7054986000061021,-2.0974530432379552,0.6864558432257546,-1.4014758216220287,-0.009521378390175528,1.0065744971986703,48.75009238706701,22.09325335667787,0.6959772216159282,8,0.20999813079833984,0.7249984741210938,-0.19750118255615234,-0.21000099182129262,0.2899971008300781,3,-0.017418393365868035,-7.166605737900884,31.920000076293945,-1.292691096358829,31.76000022888184,-2.6551787640419877,32.11999893188477,-0.017418393365868035
8210,2005-08-26,31.75,32.130001068115234,31.670000076293945,32.080001831054695,478600.0,-0.01244172649749109,1.1395379783893471,-6.599633811412082,29.610425897889257,29.12618584362838,0.45537674108222603,1.208231329042647,0.6689717462930034,0.8514813439355393,12.544520419733274,0.48000144958496094,-0.5739886705619952,-1.0140000343322768,-2.4454574469466692,0.4174573782821156,-1.729728740639473,-0.2982713280250806,1.2669184436579997,8.988742373295445,-15.854568941423253,0.7157287063071955,8,0.5449991226196289,1.125,0.2025003433227539,0.19000053405761363,0.15999984741210938,4,-0.003779553991603124,-1.28570390554035,32.150001525878906,-7.166605737900884,31.920000076293945,-1.292691096358829,31.76000022888184,-0.003779553991603124
8211,2005-08-29,31.989999771118164,32.15999984741211,31.540000915527344,31.649999618530273,370800.0,0.007559047909233563,-1.214291553133515,-1.0302977759282157,35.751313770688725,29.691998229409943,0.0952797038487887,0.8794306475385127,0.4104142028018032,0.599167533979724,12.059427697972716,0.6199989318847656,-0.8021781298116224,-0.6890003204345732,-2.0905173367634973,0.712516695894351,-1.3897588285990352,0.011758187729888903,0.8652884684561499,59.21050650256684,32.10848434422275,0.7007585081644612,8,0.060001373291015625,0.8500003814697266,-0.09499931335448863,-0.04999923706055043,-0.7099990844726527,0,-0.009690511664906643,1.1395379783893471,31.75,-1.28570390554035,32.150001525878906,-7.166605737900884,31.920000076293945,-0.009690511664906643
8212,2005-08-30,32.09999847412109,32.150001525878906,31.739999771118164,31.79999923706055,738400.0,0.003438534035321572,1.0499814035991188,0.8823503012487205,32.42508341388864,30.045924261791704,-0.04447922810664551,0.6707175079971748,0.2914575543541389,0.4810419124833416,11.443619787096518,0.4100017547607422,-0.8609382073319409,-0.4945014953613338,-1.8154502674706379,0.8264472767479702,-1.1549758814159858,0.16597289069331822,0.5711495400866511,73.68405202053755,47.82998922331017,0.6604743860546517,8,-0.04999732971190696,0.740001678466804,0.4875011444091868,0.2550010681152415,-1.0399990081787003,1,-0.006230494239806594,-1.214291553133515,31.989999771118164,1.1395379783893471,31.75,-1.28570390554035,32.150001525878906,-0.006230494239806594
8213,2005-08-31,33.0,33.009998321533196,32.09999847412109,32.200000762939446,1221900.0,0.028037432045502797,1.2195229743623528,2.666670905230082,43.636355754767315,31.799392987865033,-0.9521127844033046,-0.30144568784234593,-0.5975571623020528,-0.42944015239419286,10.176636134218528,0.9099998474121094,-0.8835172517161851,0.44150009155273295,-0.7862542982869911,1.6692544813924535,-0.17237710336712553,1.055377286472595,-1.4599990844726562,99.31984087234802,76.2886224801565,0.6138771949198607,8,-0.7250003814697266,-0.15999984741210938,-0.41250038146972656,-0.6450004577636719,-1.760000228881836,2,-0.029393976384943232,1.0499814035991188,32.09999847412109,-1.214291553133515,31.989999771118164,1.1395379783893471,31.75,-0.029393976384943232
8214,2005-09-01,33.0,33.31999969482422,32.86999893188477,32.970001220703125,826600.0,0.0,-2.912993000962133,0.037498509882459195,50.0,34.28231656155588,-0.8870616674583474,-0.3426406137982312,-0.5863438288735594,-0.4481703718526333,9.822312699413537,0.450000762939446,-0.822682911573736,0.4565000534057617,-0.7400441017876886,1.653044208599212,-0.14177202419096346,1.054772131002487,-1.4305991363525408,82.02247672604454,56.011775658377985,0.5982720775967261,9,-0.5699996948242188,-0.15999984741210938,-0.41250038146972656,-0.6450004577636719,-1.1599998474121094,3,-0.03242423317649146,1.2195229743623528,33.0,1.0499814035991188,32.09999847412109,-1.214291553133515,31.989999771118164,-0.03242423317649146
8215,2005-09-02,33.11999893188477,33.259998321533196,32.889999389648445,33.220001220703125,569700.0,0.003636331269235571,3.1111794002332918,-3.3335452695826726,53.968241153289235,37.366475308342395,-0.9449633408165283,-0.49013182591878746,-0.6764177142944234,-0.5911820205830125,10.179022155246178,0.3699989318847514,-0.7626474278044455,0.5779991149902415,-0.6154145649424692,1.7714127949229557,-0.01870772497611739,1.1747059549565968,-1.4805741149902438,88.76399437653271,59.57012697651479,0.5967068399663563,9,-0.6899986267089915,-0.2799987792968821,-0.47749900817871804,-0.674999237060554,-1.4099998474121165,4,-0.02053141084256338,-2.912993000962133,33.0,1.2195229743623528,33.0,1.0499814035991188,32.09999847412109,-0.02053141084256338
8216,2005-09-06,33.68000030517578,33.790000915527344,33.34999847412109,33.549999237060554,908200.0,0.01690825456977585,1.5142832230711787,-1.2999809269502407,68.78308213199048,42.318982097199445,-1.4085292222533354,-1.0769982638180764,-1.1996921731943502,-1.1622317344876123,10.592103913200408,0.670001983642571,-0.6407976016382548,1.1200004577636733,-0.13223151029530555,2.372232425822652,0.49388447373418387,1.7461164417931627,-1.9733524931640645,94.63411956371053,59.19670187489255,0.6261159840294896,9,-1.0149993896484375,-0.8699989318847656,-1.0375003814697266,-1.2350006103515625,-1.9799995422363317,1,-0.05255345729589156,3.1111794002332918,33.11999893188477,-2.912993000962133,33.0,1.2195229743623528,33.0,-0.05255345729589156
8217,2005-09-07,33.61999893188477,33.860000610351555,33.490001678466804,33.709999084472656,1209400.0,-0.001781513442616789,-1.1143118726089705,-0.6923031779101332,66.39564070330988,46.306444289922304,-1.1811513365629267,-1.0279588356545872,-1.1016143309391921,-1.1022434052335228,11.358353494889927,0.3699989318847514,-0.5176372995654432,1.0334991455078182,-0.2865531727520718,2.353551463767708,0.37347298637787674,1.6935253046377632,-1.7883499336621185,86.36355754767364,46.64719213193155,0.6600261591299448,9,-0.9199981689453196,-0.8099975585937571,-0.9599990844726634,-1.174999237060554,-1.9799995422363317,2,-0.06960137773889208,1.5142832230711787,33.68000030517578,3.1111794002332918,33.11999893188477,-2.912993000962133,33.0,-0.06960137773889208
8218,2005-09-08,33.009998321533196,33.549999237060554,32.919998168945305,33.549999237060554,838500.0,-0.018143980658281933,1.3333333333333246,6.0000000000006315,63.14430113669029,49.30160488472376,-0.44731440417164947,-0.4720909828314248,-0.47273567533563465,-0.4999545879126899,11.199307450653592,0.7000007629394673,-0.39835162737136187,0.4424985885620032,-0.8392416298182823,1.7242388069422923,-0.19837152062814312,1.083368697752146,-1.0160811943402308,14.1413285142345,-29.002648456708663,0.640870109190144,9,-0.3099975585937429,-0.259998321533196,-0.34999847412108664,-0.5649986267089773,-1.2199974060058523,3,-0.05907297651447563,-1.1143118726089705,33.61999893188477,1.5142832230711787,33.68000030517578,3.1111794002332918,33.11999893188477,-0.05907297651447563
8219,2005-09-09,33.299999237060554,33.330001831054695,32.880001068115234,33.0,588600.0,0.008785244782584023,1.4999735093723248,-0.5555532008081479,64.86484079979229,53.21876209604631,-0.6224951647765593,-0.8248603599678219,-0.7446127745147066,-0.7946222011189903,11.006416869850316,0.45000076293946023,-0.21606327105712353,0.745499610900886,-0.49857615275287515,1.9895753745546472,0.12346172907400188,1.3675374927277666,-1.1567954312149027,42.85697603357039,-3.8261900448421713,0.6220378818268808,9,-0.5999984741211009,-0.5999984741211009,-0.6399993896484446,-0.8549995422363352,-1.55999946594239,4,-0.06186184724141841,1.3333333333333246,33.009998321533196,-1.1143118726089705,33.61999893188477,1.5142832230711787,33.68000030517578,-0.06186184724141841
8220,2005-09-12,33.11999893188477,33.310001373291016,32.959999084472656,33.18000030517578,582300.0,-0.0054054146936872716,1.187490314351449,-0.20000508627592747,61.848327094532905,56.11843024314011,-0.2544855375656425,-0.669747386221843,-0.5517527894285976,-0.6127184397745751,11.575817088272828,0.3500022888183594,-0.07305935991115575,0.5594993591308679,-0.6947389542124398,1.8137376724741792,-0.06761979754078595,1.1866185158025218,-0.83945138167865,24.48958937489629,-24.81265793542817,0.6271191566716552,9,-0.31999874114990945,-0.4199981689453196,-0.3749990463256907,-0.674999237060554,-0.799999237060554,0,-0.038647307384561014,1.4999735093723248,33.299999237060554,1.3333333333333246,33.009998321533196,-1.1143118726089705,33.61999893188477,-0.038647307384561014
8221,2005-09-13,32.950000762939446,33.279998779296875,32.84000015258789,33.09000015258789,657600.0,-0.005132795121610578,-1.4444326707074133,2.333269756501126,64.76425812503555,59.71167187771199,0.07376688392307784,-0.515964251736122,-0.3667366793083886,-0.4502485907885685,11.92774328404394,0.4399986267089844,0.03530999082354924,0.3830011367797752,-0.8782276831074967,1.6442299566670506,-0.24761327316386428,1.0136155467234111,-0.5430969679216915,10.784368723983716,-42.90552809851572,0.6306144099436373,9,0.029998779296875,-0.2499999999999929,0.03249931335449929,-0.5050010681152273,-0.38000106811522727,1,-0.03763282700319337,1.187490314351449,33.11999893188477,1.4999735093723248,33.299999237060554,1.3333333333333246,33.009998321533196,-0.03763282700319337
8222,2005-09-14,32.56999969482422,32.970001220703125,32.56999969482422,32.84999847412109,532700.0,-0.011532657338892527,-1.85716621253406,1.9999999999998477,57.64704403994741,61.268415020509785,0.5894341250874362,-0.1175760496022491,0.03191347695801028,-0.06585120667948985,11.923168902202242,0.40000152587890625,0.21105816954949574,-0.012500000000002842,-1.2654351059215188,1.240435105921513,-0.6389675529607644,0.6139675529607551,-0.04684815457976299,0.0,-55.55753367619284,0.6264675529607584,9,0.6450004577636719,0.13000106811523438,0.41250038146972656,-0.125,-0.450000762939446,2,-0.02671166533732028,-1.4444326707074133,32.950000762939446,1.187490314351449,33.11999893188477,1.4999735093723248,33.299999237060554,-0.02671166533732028
8223,2005-09-15,32.610000610351555,32.799999237060554,32.549999237060554,32.689998626708984,514400.0,0.0012281521615640223,-1.4999904632933931,0.28570844686651764,55.665006116661814,61.89786014458332,0.5456778698718381,-0.149489563629416,0.02398373706599699,-0.10676704826121863,11.729487806007565,0.25,0.3533876218305849,0.01750087738036399,-1.2328271125216546,1.267828867282379,-0.6076631175706453,0.6426648723313733,1.25,7.69245817295989,-46.713343179821955,0.6251639949510082,9,0.5949993133544993,0.09000015258789773,0.3724994659423899,-0.16500091552733664,0.040000915527350855,3,-0.02974551372425316,-1.85716621253406,32.56999969482422,-1.4444326707074133,32.950000762939446,1.187490314351449,33.11999893188477,-0.02974551372425316
8224,2005-09-16,32.59999847412109,33.240001678466804,32.529998779296875,32.75,3401200.0,-0.00030671990319719455,-3.8965562600300405,1.8750655667349374,61.580342386728454,62.74364917052101,0.5509065040906549,-0.09638647982080784,0.0640230301733169,-0.09567160305056177,11.237429582544092,0.710002899169929,0.5106560549675763,-0.023001194000251246,-1.2407830859126818,1.1947806979121758,-0.631892139956463,0.5858897519559605,1.2338021087646496,8.974290004058306,-49.06241692922895,0.6088909459562142,9,0.5950012207031321,0.10000228881836648,0.38250160217285867,-0.1549987792968679,0.45000076293946734,4,-0.024846552040078906,-1.4999904632933931,32.610000610351555,-1.85716621253406,32.56999969482422,-1.4444326707074133,32.950000762939446,-0.024846552040078906
8225,2005-09-19,32.22999954223633,32.549999237060554,32.169998168945305,32.549999237060554,811700.0,-0.011349661018495882,1.3750089407052262,2.133309597680634,53.157887604107216,61.00751644520065,0.8732098769893781,0.30002085350871965,0.4474838439843154,0.27455761269877854,10.669579143784356,0.43000030517578125,0.5524640296850691,-0.40000009536743164,-1.606438622709554,0.8064384319746871,-1.0032193590384892,0.20321916830362596,1.5516489685058517,5.405526153000811,-50.31469670394677,0.6032192636710596,9,0.7849998474121023,0.470001220703125,0.7375011444091797,0.21500015258789062,0.40000152587890625,0,-0.015203219921738897,-3.8965562600300405,32.59999847412109,-1.4999904632933931,32.610000610351555,-1.85716621253406,32.56999969482422,-0.015203219921738897
8226,2005-09-20,32.0,32.490001678466804,31.85000038146973,32.360000610351555,809400.0,-0.007136194399721352,1.064511167169102,1.1250029802350339,48.72451114532234,59.04405760542426,0.9385373369203123,0.5487016493011225,0.6840369189370819,0.51159559007219,10.804054122447157,0.6400012969970739,0.553198951758489,-0.6239996910095229,-1.8422533987125291,0.5942540166934833,-1.2331265448610296,-0.014872837158016239,1.6849494902343665,10.791329393312477,-40.894490161275456,0.6091268538515036,9,0.6999998092651438,0.7000007629394531,1.1450004577636719,0.44499969482421875,1.0699996948242188,1,0.009999990463256836,1.3750089407052262,32.22999954223633,-3.8965562600300405,32.59999847412109,-1.4999904632933931,32.610000610351555,0.009999990463256836
8227,2005-09-21,31.25,31.84000015258789,31.15999984741211,31.78000068664551,725100.0,-0.0234375,1.0923098592375884,1.4722216335354097,26.79047723124131,55.00474383815215,1.4717711876134416,1.3265474486159903,1.4371685682312858,1.251091535159631,10.849414823994918,0.8400001525878906,0.503799459879609,-1.3484996795654283,-2.6606333398175863,-0.03636601931326666,-2.0045665096915073,-0.6924328494393492,2.2881535615331927,4.326926603822015,-39.626064966249935,0.6560668301260806,9,0.9950008392333984,1.260000228881836,1.8000001907348633,1.1949996948242188,1.509998321533196,2,0.04223999023437508,1.064511167169102,32.0,1.3750089407052262,32.22999954223633,-3.8965562600300405,32.59999847412109,0.04223999023437508
8228,2005-09-22,31.399999618530273,31.45000076293945,30.899999618530273,31.26000022888184,737200.0,0.004799987792968752,3.583310816180667,-0.26414944956867936,29.59185212613214,51.08552287441213,1.1950483282941633,1.1969621165640234,1.3021019138161165,1.091353462940873,11.159440942853744,0.5500011444091761,0.33531282745298796,-1.1725000381469712,-2.5597025002873863,0.2147024239934403,-1.8661012692171752,-0.4788988070767637,1.900338571590808,21.367502557393554,-17.035896654858742,0.6936012310702064,9,0.7050008773803711,0.9800004959106445,1.5399999618530273,1.0450000762939453,1.8000011444091726,3,0.022929914716610433,1.0923098592375884,31.25,1.064511167169102,32.0,1.3750089407052262,32.22999954223633,0.022929914716610433
8229,2005-09-23,31.59000015258789,31.85000038146973,31.10000038146973,31.229999542236328,486700.0,0.006050972495728724,-1.4193590067003705,2.5714441416894385,30.82710936215284,47.638720904147675,0.8235843456673422,1.0148905428037267,1.1218129583656733,0.8950154880884966,11.21367264193169,0.75,0.17310142592773303,-0.9544994354248075,-2.3990311362814083,0.49003226543179323,-1.676765285853108,-0.23223358499650715,1.422297408942292,41.81822385342293,9.380888795856258,0.7222658504283002,9,0.4999990463256836,0.7899999618530273,1.3100004196166992,0.8549995422363281,1.490001678466804,4,0.03355496575406569,3.583310816180667,31.399999618530273,1.0923098592375884,31.25,1.064511167169102,32.0,0.03355496575406569
8230,2005-09-26,31.6299991607666,31.93000030517578,31.479999542236328,31.84000015258789,493800.0,0.0012661920856442688,1.3076885456759573,-0.5833350993938881,20.461105238827983,42.716148361235724,0.6146376342875115,1.0176140189809075,1.0944471971155139,0.8461329063995464,10.6352230859273,0.4500007629394531,0.056417006882306,-0.9085003852844267,-2.3678479425465966,0.5508471719777397,-1.638174163915508,-0.1788266066533417,1.1288226476035916,45.911861413907104,20.460385239217707,0.7296737786310838,9,0.4400014877319336,0.7500009536743164,1.225001335144043,0.8150005340576172,1.3700008392333984,0,0.04489409149448531,-1.4193590067003705,31.59000015258789,3.583310816180667,31.399999618530273,1.0923098592375884,31.25,0.04489409149448531
8231,2005-09-27,31.68000030517578,31.84000015258789,31.459999084472656,31.70000076293945,857100.0,0.0015808139657240705,1.5333468967358823,0.0952398252513432,21.96536125483597,38.751516940667784,0.40849992905033616,0.9941692815916383,1.0630788499428618,0.7904824912324813,9.83216466178891,0.3800010681152344,-0.1048540759286567,-0.8429992675781222,-2.3331364284321694,0.6471378932759251,-1.5880678480051458,-0.09793068715109854,0.8557628404136182,75.72817152052622,55.586501251661886,0.7450685804270243,9,0.3900003433227539,0.6999998092651367,1.1750001907348633,0.7649993896484375,1.2999992370605469,1,0.02998739753118773,1.3076885456759573,31.6299991607666,-1.4193590067003705,31.59000015258789,3.583310816180667,31.399999618530273,0.02998739753118773
8232,2005-09-28,31.899999618530273,31.989999771118164,31.649999618530273,31.90999984741211,821500.0,0.006944422703132114,3.0,0.5000000000000888,31.921854662595337,36.113389001327064,0.09327533133488686,0.7994041771368074,0.8669095576212698,0.5668541851364353,8.882257301865119,0.3400001525878906,-0.24789101565394844,-0.6130000114440932,-2.117702509590451,0.8917024867022647,-1.3653512605172722,0.13935123762908574,0.43947190381203427,91.74310642303936,67.91600543373107,0.7523512490731793,9,0.17000102996826172,0.48000049591064453,0.9550008773803711,0.5450000762939453,1.1299991607666016,2,0.0366771188177164,1.5333468967358823,31.68000030517578,1.3076885456759573,31.6299991607666,-1.4193590067003705,31.59000015258789,0.0366771188177164
8233,2005-09-29,32.029998779296875,32.22999954223633,31.790000915527344,31.899999618530273,789400.0,0.0040752088501934125,-1.5143025302590205,-12.999618539004388,28.178685148504286,32.40209375263549,-0.14265043616578765,0.625055877068931,0.7498472482521521,0.4323484376468798,9.490996145317276,0.4399986267089844,-0.39916107801003875,-0.4345007896423354,-1.9356365688090946,1.0666349895244238,-1.185068679225715,0.3160670999410442,-1.1299991607666016,82.30080429406944,58.36592921425629,0.7505678895833803,9,-0.3049993515014613,0.35000133514404297,0.7625012397766113,0.41500091552734375,0.8100013732910156,3,0.022791119889400857,3.0,31.899999618530273,1.5333468967358823,31.68000030517578,1.3076885456759573,31.6299991607666,0.022791119889400857
8234,2005-09-30,31.93000030517578,32.220001220703125,31.8799991607666,32.009998321533196,504800.0,-0.0031220255364395877,-2.777794261009771,-0.6153733292251167,28.975274543819665,29.71513674593687,-0.1650417479294859,0.6754112011804807,0.8718809894506023,0.53471766642852,9.598473123351663,0.34000205993652344,-0.5010615947338835,-0.48099927902221395,-1.9780402034391358,1.0160416453947043,-1.2295197412306749,0.26752118318624696,-1.0034006881713857,61.039083284204686,35.638740712587236,0.7485204622084597,9,-0.23499965667724254,0.4499998092651367,0.7999997138977051,0.5149993896484375,0.8299980163574148,4,0.03977452068980414,-1.5143025302590205,32.029998779296875,3.0,31.899999618530273,1.5333468967358823,31.68000030517578,0.03977452068980414
8235,2005-10-03,32.439998626708984,32.790000915527344,32.15999984741211,32.490001678466804,1299800.0,0.015972386992133325,-1.0655752057433023,0.6250536455106112,41.95579762116791,28.963057465475266,-0.71758028862914,0.11790179511159238,0.38675235001348085,0.02608799610470669,9.739330699925846,0.8600006103515625,-0.589507207823786,0.06299905776977255,-1.3966631679916262,1.5226612835311713,-0.6668320551109304,0.7928301706504719,-1.4873310111999487,73.68407466470866,44.51673147854852,0.7298311128806997,10,-0.5949983596801758,-0.059998512268066406,0.17750120162963867,0.005001068115234375,0.12000274658203125,0,0.019728829575805573,-2.777794261009771,31.93000030517578,-1.5143025302590205,32.029998779296875,3.0,31.899999618530273,0.019728829575805573
8236,2005-10-04,31.90999984741211,32.689998626708984,31.899999618530273,32.450000762939446,872600.0,-0.016337817562683488,-1.8214181102308566,10.79935916997086,40.06023092735171,30.437474542820866,-0.2253930924478702,0.5359773990208225,0.8821376075608853,0.5654047150731998,8.881754604193013,0.7899990081787109,-0.7228014379136098,-0.37849969863891886,-1.714955999024717,0.9579566017468757,-1.0467278488318144,0.2897284515539802,-0.8838388999023401,22.807011673294973,-9.634657216311822,0.6682281501928975,10,-0.06499958038330078,0.4700002670288086,0.6749997138977051,0.5349998474121094,0.5200004577636719,1,0.03415857592604432,-1.0655752057433023,32.439998626708984,-2.777794261009771,31.93000030517578,-1.5143025302590205,32.029998779296875,0.03415857592604432
8237,2005-10-05,31.28000068664551,31.979999542236328,31.270000457763672,31.90999984741211,589900.0,-0.019743001058575405,-1.1846138497067082,1.166663134545566,32.99230278790405,30.815302394128857,0.45741083433325613,1.034732507561234,1.4717455900898777,1.2075398520874039,8.164901680245308,0.7099990844726562,-0.8150336223215646,-0.8914989471435497,-2.1442389419301158,0.3612410476430199,-1.5178689445368327,-0.2651289497502667,-0.18328614041503855,0.6579095967216028,-33.47209147302876,0.6263699973932847,10,0.6649999618530238,1.0999994277954066,1.1649999618530238,1.1649990081787074,1.7100009918212926,2,0.05434778830796527,-1.8214181102308566,31.90999984741211,-1.0655752057433023,32.439998626708984,-2.777794261009771,31.93000030517578,0.05434778830796527
8238,2005-10-06,31.059999465942386,31.6200008392334,30.93000030517578,31.26000022888184,885400.0,-0.007033286952485618,-2.0000082928366014,0.31746195137162947,31.310660846466135,30.869030336830335,0.6974560653683035,1.1606620097135156,1.6444202295550916,1.426226278129601,8.686044099056296,0.6900005340576172,-0.8814874379346982,-1.0140002250671323,-2.2951736917714634,0.26717324163720235,-1.6545869584192978,-0.37341349171496674,1.7300014495849574,6.989199898274964,-29.07022463358575,0.6405867333521672,10,0.8000011444091761,1.3200006484985316,1.3850011825561488,1.3850002288818324,2.1900005340576136,3,0.06342560680062514,-1.1846138497067082,31.28000068664551,-1.8214181102308566,31.90999984741211,-1.0655752057433023,32.439998626708984,0.06342560680062514
8239,2005-10-07,31.239999771118164,31.420000076293945,31.1200008392334,31.1200008392334,655500.0,0.005795244953984868,-4.000031789426837,-0.5999923706345724,37.404565703882966,32.75163705516978,0.5169499098288597,0.8626470963564259,1.4111168088363186,1.2438687768425964,9.307694066724338,0.36000061035155895,-0.7856224528998332,-0.7309999465942383,-1.9254588186113324,0.4634589254228558,-1.3282293826027853,-0.13377051058569123,1.5128011322021493,16.666632484802744,-22.30903177649927,0.5972294360085477,10,0.6200008392333984,1.140000343322754,1.317500114440918,1.2049999237060547,2.030000686645508,4,0.05121640183073728,-2.0000082928366014,31.059999465942386,-1.1846138497067082,31.28000068664551,-1.8214181102308566,31.90999984741211,0.05121640183073728
8240,2005-10-10,31.84000015258789,32.150001525878906,31.63999938964844,32.09999847412109,852600.0,0.019206158318363142,1.8333103747893238,-2.1666719649044137,48.13953467740933,35.659878546566816,-0.056020290416906704,0.1705814148074296,0.7717458541790094,0.6325218849765832,9.522204416003785,0.9100017547607422,-0.6898114946236049,-0.06699962615966726,-1.1324393756094082,0.9984401232900773,-0.5997195008845395,0.465720248565205,0.8763447387695322,51.70458609411474,8.78524618580984,0.5327198747248719,10,0.020000457763671875,0.5399999618530273,0.7950000762939453,0.6049995422363281,1.279998779296882,0,0.028894414715338268,-4.000031789426837,31.239999771118164,-2.0000082928366014,31.059999465942386,-1.1846138497067082,31.28000068664551,0.028894414715338268
8241,2005-10-11,31.709999084472656,32.029998779296875,31.540000915527344,31.84000015258789,579400.0,-0.004082948099630168,-1.0851088006363274,0.5000073360036523,56.2499935212281,38.3630050864149,0.0879304333071218,0.2138876368450866,0.8565079213857985,0.7515826410365491,10.033144135503008,0.48999786376953125,-0.6104744213645219,-0.13500061035156108,-1.082695525284393,0.8126943045812745,-0.6088480678179806,0.3388468471148549,0.9706189151611326,63.93426220076543,15.466793991848768,0.4738474574664176,10,0.15000152587890625,0.6700010299682617,0.9250011444091797,0.7350006103515625,1.4300003051757884,1,0.026805497110044874,1.8333103747893238,31.84000015258789,-4.000031789426837,31.239999771118164,-2.0000082928366014,31.059999465942386,0.026805497110044874
8242,2005-10-12,31.70000076293945,32.080001831054695,31.63999938964844,31.70000076293945,738500.0,-0.0003153050085739073,-6.333206179669056,-0.0,54.237310052872374,41.25840785356691,0.07439933563809475,0.1637621021730844,0.8169944645453135,0.7515891380915356,10.233304589058339,0.44000244140625355,-0.49748430187692705,-0.10149898529052948,-0.9868953139329655,0.783897343351903,-0.5441971496117439,0.3411991790306885,0.9456048828051813,63.11472846886931,10.755839282673321,0.4426981643212164,10,0.15999984741211293,0.6799993515014684,1.0375003814697301,0.7449989318847692,1.899997711181637,2,0.023028376172463005,-1.0851088006363274,31.709999084472656,1.8333103747893238,31.84000015258789,-4.000031789426837,31.239999771118164,0.023028376172463005
8243,2005-10-13,31.63999938964844,32.200000762939446,31.51000022888184,31.559999465942386,707600.0,-0.001892787755423564,-6.666740841995834,100.0,50.733127496056696,43.67594707048214,0.08187113626907916,0.15533131354171914,0.8280226572872316,0.7973162612863511,10.48030315562309,0.6900005340576065,-0.39156508539674917,-0.11300029754638174,-0.9141856342144372,0.6881850391216702,-0.5135929658804095,0.287592370787646,0.9712941492848124,48.14801732861741,-5.315170150037218,0.40059266833402635,10,0.22000122070312145,0.5850000381469691,1.1150016784667933,0.8050003051757777,1.7200012207031143,3,0.042667582644140056,-6.333206179669056,31.70000076293945,-1.0851088006363274,31.709999084472656,1.8333103747893238,31.84000015258789,0.042667582644140056
8244,2005-10-14,31.790000915527344,31.95000076293945,31.46999931335449,31.85000038146973,455900.0,0.004740882704567184,2.6923155925614477,-0.7499940395298825,52.27275313425736,44.82227546082541,-0.10066358365662609,-0.061624103630979477,0.6433212516117948,0.6387175989819411,10.799633355010464,0.48000144958496094,-0.3471285535602391,0.07750110626220774,-0.6183773731675117,0.7733795856919272,-0.2704381334526502,0.4254403459770657,0.787666758730758,43.8357488680046,-10.145473019426547,0.3479392397148594,10,0.019998550415039062,0.3249998092651367,0.9349994659423828,0.654998779296875,1.7299995422363281,4,0.0459263618252852,-6.666740841995834,31.63999938964844,-6.333206179669056,31.70000076293945,-1.0851088006363274,31.709999084472656,0.0459263618252852
8245,2005-10-17,31.739999771118164,31.81999969482422,31.540000915527344,31.71999931335449,597300.0,-0.0015728575957592028,2.1110922731318613,-0.33334392980898503,50.852265492201816,46.02139041247543,-0.17924944661167785,-0.05292839263247373,0.6621616765838567,0.6840547103874002,11.277189695654407,0.279998779296875,-0.3034303443439086,0.051999950408934126,-0.6003025079524775,0.7043024087703493,-0.27415127877177525,0.37815117958963995,0.804714555758288,36.986290632324675,-13.655679785417405,0.3261512291807072,10,-0.17499923706055043,0.36500072479248047,0.9600009918212891,0.7049999237060547,1.6099987030029226,0,0.04820418077122146,2.6923155925614477,31.790000915527344,-6.666740841995834,31.63999938964844,-6.333206179669056,31.70000076293945,0.04820418077122146
8246,2005-10-18,32.31999969482422,32.709999084472656,32.029998779296875,32.470001220703125,1603200.0,0.018273469687729138,1.1587405389040266,-7.499904634749765,55.41237328787159,48.51250935691626,-0.7766475386764427,-0.6405677852963976,0.051617829138550064,0.1009596786499003,11.436133485026993,0.9699993133544922,-0.2421678397139786,0.6159998893737786,-0.082581771511542,1.3145815502590992,0.26670905893112007,0.9652907198164371,-1.3899993896484375,68.54843051327693,22.151013941907493,0.3492908304426594,10,-0.5,-0.23000049591064453,0.43000078201293945,0.125,0.8100013732910156,1,0.024752451875445614,2.1110922731318613,31.739999771118164,2.6923155925614477,31.790000915527344,-6.666740841995834,31.63999938964844,0.024752451875445614
8247,2005-10-19,32.56999969482422,32.639999389648445,31.93000030517578,32.25,1161900.0,0.007735148587889151,2.086958685087757,-2.1333095976806877,56.75001144409181,51.339103867763555,-0.9213025284288889,-0.8291154454763223,-0.21923611520409736,-0.15071311372561524,10.54578958421721,0.7099990844726634,-0.2558434297595156,0.7999999046325676,0.03569111807756542,1.5643086911875699,0.4178455113550683,1.1821542979100705,-1.6043994140624989,88.70972455727203,44.91836105915755,0.3821543932775017,10,-0.6549997329711914,-0.4999990463256836,0.2700004577636719,-0.125,0.6100006103515625,2,0.017500758371661984,1.1587405389040266,32.31999969482422,2.1110922731318613,31.739999771118164,2.6923155925614477,31.790000915527344,0.017500758371661984
8248,2005-10-20,32.11999893188477,32.56999969482422,31.95000076293945,32.56999969482422,1061600.0,-0.013816419010005632,1.7555461365659464,-1.406253725293829,52.18389111193552,52.98125113532495,-0.340986790079743,-0.33983179267661257,0.19458034031995197,0.29897292901673467,9.282413899199073,0.6199989318847692,-0.23313683926880913,0.31399917602539773,-0.4447361911023151,1.072734543153107,-0.06536850753845869,0.6933668595892541,-1.1195106750488328,52.41933375069482,10.363153630866869,0.3793676835638547,10,-0.02999973297119851,-0.049998283386237574,0.8375015258788991,0.325000762939446,1.0800018310546733,3,0.04607719774134722,2.086958685087757,32.56999969482422,1.1587405389040266,32.31999969482422,2.1110922731318613,31.739999771118164,0.04607719774134722
8249,2005-10-21,32.650001525878906,32.650001525878906,31.739999771118164,32.299999237060554,2456100.0,0.016500703973187703,4.199976022059705,-0.7777815453736243,52.40277555908802,53.45494456662259,-0.7263282218217668,-0.828845340001422,-0.371674437210757,-0.23417346902027703,8.592600140676787,0.9100017547607422,-0.10378230005295563,0.791001701354979,-0.048042863164141636,1.6300462658741033,0.37147941909541515,1.2105239836145394,-1.6153230524902327,94.87199551364816,54.469499041173584,0.41952228225956173,10,-0.560002326965332,-0.5800008773803711,0.30249881744384766,-0.2050018310546875,1.0,4,0.021745759610758197,1.7555461365659464,32.11999893188477,2.086958685087757,32.56999969482422,1.1587405389040266,32.31999969482422,0.021745759610758197
8250,2005-10-24,33.049999237060554,33.06999969482422,32.639999389648445,32.860000610351555,830800.0,0.012251077870994997,2.7391405304097702,0.5428496692134662,63.443371612211486,54.25420879895408,-1.0467102677704005,-1.177369998819774,-0.7859704849825917,-0.6380546699170964,8.245831875299697,0.43000030517577414,0.07752310733369328,1.119999408721931,0.13493213912364865,2.105066678320213,0.6274657739227862,1.612533043521072,-1.9818143514502005,98.49620609691966,53.5601497188342,0.4925336347991412,10,-0.7799997329711985,-1.0649995803833079,-0.10249900817871804,-0.6049995422363352,0.2200012207031179,0,0.014220914721719158,4.199976022059705,32.650001525878906,1.7555461365659464,32.11999893188477,2.086958685087757,32.56999969482422,0.014220914721719158
8251,2005-10-25,32.630001068115234,33.09999847412109,32.400001525878906,33.09999847412109,1172700.0,-0.01270796304510513,1.9787268580519561,-2.473688437368019,66.74936567713405,55.64443720164982,-0.5391870410191757,-0.7194368637994408,-0.37964303313583514,-0.22250564471278267,7.693477950429278,0.6999969482421804,0.21495206492910768,0.6525012016296401,-0.37261241450103455,1.6776148177603183,0.13994439356429922,1.1650580096949774,-1.4817435901363254,65.44133424773992,14.28870510963884,0.5125568080653384,10,-0.3450021743774485,-0.6300020217895543,0.22749900817871094,-0.18500137329101562,1.3499984741210938,1,0.022065503599060676,2.7391405304097702,33.049999237060554,4.199976022059705,32.650001525878906,1.7555461365659464,32.11999893188477,0.022065503599060676
8252,2005-10-26,33.06999969482422,33.290000915527344,32.490001678466804,32.689998626708984,704300.0,0.01348448091651866,-1.0512933374415145,-0.8085173732012102,73.64705090374628,58.19042869139311,-0.8542477496664773,-1.1249653087762894,-0.8104281349433364,-0.6647593634830429,7.5106611580444405,0.7999992370605398,0.27590253196868275,1.0339998245239244,-0.10022188646269825,2.168221535510547,0.46688896903061305,1.6011106800172357,-1.8046377570767795,85.80638333741464,27.866634039721674,0.5671108554933116,10,-0.6899995803833008,-0.9749994277954102,-0.36999940872192383,-0.22999954223632812,0.7700004577636719,2,0.0018143747760726026,1.9787268580519561,32.630001068115234,2.7391405304097702,33.049999237060554,4.199976022059705,32.650001525878906,0.0018143747760726026
8253,2005-10-27,32.759998321533196,33.240001678466804,32.740001678466804,33.150001525878906,460200.0,-0.009374096648072872,-1.3256003761500401,-1.0263213371480386,67.3515698383065,59.86585276962078,-0.41199244253952827,-0.7984047121782112,-0.4994612542245491,-0.35468712647850253,7.777555974565188,0.5,0.3068226893721011,0.6874984741210852,-0.49199048780133126,1.8669874360435017,0.09775399315987698,1.2772429550822935,-1.3326652655633637,65.8063095046184,2.5364937142248962,0.5897444809612074,10,-0.34499740600585227,-0.6649980545043874,-0.38249778747557883,-0.10999870300292258,1.2000007629394602,3,0.01282057402812864,-1.0512933374415145,33.06999969482422,1.9787268580519561,32.630001068115234,2.7391405304097702,33.049999237060554,0.01282057402812864
8254,2005-10-28,33.200000762939446,33.240001678466804,32.830001831054695,32.830001831054695,863200.0,0.013431088643159006,-1.2162217892013676,-0.9487074151236294,66.1137320802097,61.56157127939943,-0.7051018398769102,-1.1999031704046885,-0.9198254853984977,-0.7914207523597554,8.058874118612028,0.48000335693360796,0.3660712614688535,1.0640008926391502,-0.2156766687637841,2.343678454042081,0.42416211193768305,1.7038396733406174,-1.623654278205013,89.8876163697765,24.11575479063741,0.6398387807014659,10,-0.6850004196166921,-1.0900001525878835,-0.9575004577636648,-0.6800012588500906,0.7799987792968821,4,0.0,-1.3256003761500401,32.759998321533196,-1.0512933374415145,33.06999969482422,1.9787268580519561,32.630001068115234,0.0
8255,2005-10-31,33.080001831054695,33.299999237060554,32.86999893188477,33.25,924200.0,-0.003614425576119351,2.185227047952586,-0.45945583701916476,66.2708052630102,62.76806372108151,-0.41910792035844935,-1.085133761315543,-0.7844016484085188,-0.6672208558059154,8.31235051126711,0.43000030517578125,0.4517174063870719,0.9120018005371193,-0.4301664290496703,2.254170030123909,0.24091768574372452,1.5830859153305141,-1.3665629918568278,75.55578161226491,9.156914446438378,0.6710841147933955,10,-0.5600023269653391,-0.9650020599365305,-0.8450021743774485,-0.5600023269653391,0.9199981689453054,0,0.017230945080816573,-1.2162217892013676,33.200000762939446,-1.3256003761500401,32.759998321533196,-1.0512933374415145,33.06999969482422,0.017230945080816573
8256,2005-11-01,33.0,33.110000610351555,32.75,33.0,752800.0,-0.002418434904063127,2.2727146622279175,-0.0,65.18688423480683,63.70549403116096,-0.25982787406250196,-0.9689641833287439,-0.6905536106664201,-0.5839196127743804,8.952414080119638,0.3600006103515554,0.5270788345770399,0.7774999618530245,-0.60836695144571,2.1633668751517625,0.08456650520365372,1.4704334185023917,-1.1279051210158642,62.962945520306555,-3.6922480926742836,0.6929334566493688,11,-0.48000049591064453,-0.8850002288818359,-0.7749996185302734,-0.48000049591064453,1.0900001525878906,1,0.008181832053444582,2.185227047952586,33.080001831054695,-1.2162217892013676,33.200000762939446,-1.3256003761500401,32.759998321533196,0.008181832053444582
8257,2005-11-02,32.97999954223633,33.25,32.81999969482422,33.009998321533196,1030600.0,-0.0006060744776870131,-1.4571553133514987,-100.0,65.80186811960857,65.21860258756907,-0.1961836003371502,-0.8591215575763442,-0.6450482647115479,-0.558147807078818,8.885463140392082,0.43000030517578125,0.6218918073973896,0.672499561309813,-0.6780542741845963,2.0230533968042224,-0.0027773564373916315,1.3477764790570177,-0.9651142274445519,42.85694822888156,-25.05949207537907,0.6752769177472043,11,-0.46000003814697266,-0.8649997711181641,-0.7549991607666016,-0.46000003814697266,1.6000022888183665,2,0.030321407334143125,2.2727146622279175,33.0,2.185227047952586,33.080001831054695,-1.2162217892013676,33.200000762939446,0.030321407334143125
8258,2005-11-03,33.029998779296875,33.439998626708984,32.919998168945305,33.34000015258789,897300.0,0.0015160472333091146,1.0392241927401116,10.333799593084848,64.97580801951945,66.61560619428367,-0.11569061519545443,-0.7947113863793618,-0.6735938249905757,-0.6047408081749808,8.46625960018273,0.520000457763679,0.6601667981996542,0.6239988327026396,-0.6271632806717164,1.8751609460769991,-0.0015822239845419972,1.2495798893898176,-0.8866020722782224,40.57961399609684,-29.12778672816009,0.625581056687179,11,-0.10999870300292969,-0.8449993133544922,-0.8049983978271484,-0.5099992752075195,1.8800010681152344,3,0.02452320324633872,-1.4571553133514987,32.97999954223633,2.2727146622279175,33.0,2.185227047952586,33.080001831054695,0.02452320324633872
8259,2005-11-04,32.84000015258789,33.200000762939446,32.59000015258789,33.09999847412109,444600.0,-0.00575230498730972,1.6521598513936506,0.8387005475911911,62.850469684525486,66.54972820231856,0.11632658921463701,-0.5045682116325949,-0.4713217623860402,-0.413044898034002,7.761011449203709,0.6100006103515554,0.6713380558973441,0.35400018692016744,-0.7826135483097403,1.4906139221500787,-0.21430668069478997,0.9223070545351213,-0.541011215206396,29.411817504555206,-42.59903677115528,0.5683068676149554,11,0.07999992370605469,-0.6550006866455078,-0.7875003814697266,-0.32000064849853516,2.4300003051757812,4,0.03410471762121792,1.0392241927401116,33.029998779296875,-1.4571553133514987,32.97999954223633,2.2727146622279175,33.0,0.03410471762121792
8260,2005-11-07,32.759998321533196,33.0,32.560001373291016,32.84999847412109,593600.0,-0.002436109338701975,1.2563846748241008,0.3461566676937166,55.82008366089574,65.33536353384763,0.16859532513763753,-0.3711368587965467,-0.3668278544109782,-0.33498714015204456,8.257369201260953,0.4399986267089844,0.7408615686339743,0.22799844741820863,-0.8724245075129957,1.328421402349413,-0.32221303004739354,0.7782099248838108,-0.32408822143240457,22.726996870203713,-47.667873187142284,0.5502114774656022,11,0.2050018310546946,-0.5749988555908132,-0.7224979400634695,-0.23999881744384055,2.990001678466804,0,0.03724057641056788,1.6521598513936506,32.84000015258789,1.0392241927401116,33.029998779296875,-1.4571553133514987,32.97999954223633,0.03724057641056788
8261,2005-11-08,32.560001373291016,32.97999954223633,32.509998321533196,32.790000915527344,423600.0,-0.0061049132627922775,-1.8484435145475397,2.5555461365659307,49.86597422573397,62.69302168073515,0.39964560703944585,-0.10982561302364502,-0.15189493137602028,-0.14083142115070757,8.589744949068894,0.4700012207031321,0.769546818876961,-0.014498615264891157,-1.0446640920077854,1.0156668614780031,-0.5295813536363383,0.500584123106556,0.8799972534179688,5.376670467690658,-60.111359644558135,0.5150827383714469,11,0.4149971008300781,-0.3750019073486328,-0.44750118255615234,-0.040001869201660156,2.759998321533203,1,0.04422600018347089,1.2563846748241008,32.759998321533196,1.6521598513936506,32.84000015258789,1.0392241927401116,33.029998779296875,0.04422600018347089
8262,2005-11-09,32.43000030517578,32.90999984741211,32.419998168945305,32.650001525878906,548000.0,-0.003992661628751448,-3.083253862292398,0.9565289502927371,54.54547488508353,61.27012224148815,0.479768395664685,0.08186664880277306,-0.011706694301118148,-0.013175695994121384,8.950144838699991,0.490001678466804,0.7063675971294785,-0.18099966049194194,-1.1291702665379901,0.7671709455541027,-0.655084963514966,0.29308564253108216,0.9913983154296844,0.9806011511411715,-63.42750786247518,0.4740853030230231,11,0.4999980926513672,-0.24500083923339844,-0.31750011444091797,0.08999919891357422,3.270000457763672,2,0.05118716718442884,-1.8484435145475397,32.560001373291016,1.2563846748241008,32.759998321533196,1.6521598513936506,32.84000015258789,0.05118716718442884
8263,2005-11-10,32.990001678466804,33.130001068115234,32.459999084472656,32.549999237060554,565000.0,0.01726800394761785,-1.1612871469881987,-2.0,54.941864655817774,60.028803638777944,-0.04936746120783653,-0.39190332526119676,-0.583817774572502,-0.5674997095274605,9.283873034693691,0.7000007629394531,0.6732449422318965,0.3115015983581628,-0.5320567154767772,1.1550599121931029,-0.11027755855931076,0.7332807552756364,0.39134092407225296,73.07712998782418,12.005206270445363,0.42177915691747003,11,-0.06000328063965554,-0.8050022125244212,-0.8275012969970774,-0.4700021743774485,2.479999542236321,3,0.04819642533167001,-3.083253862292398,32.43000030517578,-1.8484435145475397,32.560001373291016,1.2563846748241008,32.759998321533196,0.04819642533167001
8264,2005-11-11,33.25,33.299999237060554,33.0,33.049999237060554,395800.0,0.007881124834949738,-1.0000000000000473,0.45454466638921953,53.03031529058163,58.557638086285884,-0.3369627661482042,-0.5659294477384407,-0.8531542757990707,-0.8202511560694887,9.689195511084089,0.30999755859375,0.5708147686220286,0.49849996566772603,-0.2707316418651615,1.2677315732006136,0.11388416190128225,0.8831157694341698,0.09288882519530972,94.31827541213781,36.411345875108324,0.38461580376644333,11,-0.32000160217285156,-0.9700002670288086,-1.1299996376037598,-0.7300004959106445,2.270000457763672,4,0.049924807440965724,-1.1612871469881987,32.990001678466804,-3.083253862292398,32.43000030517578,-1.8484435145475397,32.560001373291016,0.049924807440965724
8265,2005-11-14,33.27000045776367,33.34999847412109,33.060001373291016,33.200000762939446,549700.0,0.0006015175267268802,1.5217607642805955,0.34999713898801266,61.03446642936631,58.09625833012583,-0.36562724017311155,-0.4905813309589746,-0.8863215553237893,-0.8243522656629381,10.15106653819737,0.289997100830071,0.5202485364337974,0.4420003890991211,-0.1969661803567817,1.080966958555024,0.1225171043711697,0.7614836738270725,-0.8500022888183665,91.39806557995762,33.02133370847402,0.3194832847279517,11,-0.34000205993652344,-0.8150014877319336,-1.1500000953674316,-0.7500009536743164,2.75,0,0.060114216185208846,-1.0000000000000473,33.25,-1.1612871469881987,32.990001678466804,-3.083253862292398,32.43000030517578,0.060114216185208846
8266,2005-11-15,33.11999893188477,33.34000015258789,33.0,33.09000015258789,817800.0,-0.004508612077397611,-2.23811080835604,0.4285558583106847,50.95783816649312,56.44692166866855,-0.21994316510029677,-0.29257325162677716,-0.7695546334714933,-0.6593219049880759,10.017462497695966,0.3400001525878906,0.4407437157714327,0.2519989013671946,-0.35228768671144906,0.8562854894458383,-0.05014439267213078,0.55414219540652,-0.6814007568359486,75.26887454162274,19.520683774707003,0.30214329403932266,11,-0.1900005340576243,-0.6649999618530344,-0.9999985694885325,-0.5999994277954173,2.720001220703118,1,0.07940824737114682,1.5217607642805955,33.27000045776367,-1.0000000000000473,33.25,-1.1612871469881987,32.990001678466804,0.07940824737114682
8267,2005-11-16,33.139999389648445,33.299999237060554,33.049999237060554,33.15999984741211,475300.0,0.0006038785751414366,-1.4999904632933931,-0.6667090539161871,58.189665803428646,55.692905866880686,-0.24011110809438918,-0.2821470758635556,-0.8213081941970444,-0.6633859500031889,10.059252668748497,0.25,0.36607190363103115,0.24349937438965696,-0.355351332111411,0.8423500808907249,-0.055925978860877024,0.542924727640191,-0.6831732086181788,76.40458106880317,21.022823746311694,0.2994253532505343,11,-0.2550010681152486,-0.6850004196167063,-1.0199990272522044,-0.6199998855590891,2.930000305175774,2,0.06578154331097297,-2.23811080835604,33.11999893188477,1.5217607642805955,33.27000045776367,-1.0000000000000473,33.25,0.06578154331097297
8268,2005-11-17,33.59999847412109,33.59999847412109,32.959999084472656,33.139999389648445,810100.0,0.013880479569843507,1.7826115801171498,-22.999427808514042,58.54695908329907,55.21473802229997,-0.6825279139512119,-0.65939054961148,-1.2887046807306675,-1.1109988437348548,10.322986719197312,0.6399993896484304,0.31048861854938536,0.6294984817504812,0.07019599921589048,1.1888009642850719,0.34984724048318583,0.9091497230177765,-1.1253088472290074,100.0,46.95956450471527,0.27965124126729685,11,-0.5900001525878906,-1.0649995803833008,-1.4799981117248464,-1.1099977493286062,2.8400001525878906,3,0.06250007095791399,-1.4999904632933931,33.139999389648445,-2.23811080835604,33.11999893188477,1.5217607642805955,33.27000045776367,0.06250007095791399
8269,2005-11-18,33.360000610351555,33.880001068115234,33.150001525878906,33.84999847412109,698200.0,-0.0071427938889455644,1.6545290608960335,-1.065214867397575,55.69103421753681,55.20039919526009,-0.40343658838749263,-0.3831166379882447,-1.068394560206663,-0.8621200091148822,11.181359103406725,0.7299995422363281,0.24671003146295334,0.35400066375731853,-0.20976077281535765,0.9177621003299947,0.07211994547098044,0.6358813820436566,-0.840298629570313,43.47833298088846,-6.436711652716433,0.2818807182863389,11,-0.21000099182128196,-0.6850004196166921,-1.317500591278069,-0.8699998855590749,3.3999977111816477,4,0.06324941761832092,1.7826115801171498,33.59999847412109,-1.4999904632933931,33.139999389648445,-2.23811080835604,33.11999893188477,0.06324941761832092
8270,2005-11-21,33.52000045776367,33.549999237060554,33.22999954223633,33.36999893188477,341300.0,0.004796158407816886,2.047629427792777,-0.3061268976255207,60.23624116723868,56.352651077649504,-0.49650574688002536,-0.5334500398709281,-1.2408260216390303,-1.0139747291042198,11.425420799593997,0.31999969482422586,0.18759838803081408,0.49050045013427734,-0.1183627836726302,1.0993636839411849,0.18606883323082712,0.7949320670377276,-0.918680531742389,60.869583245222316,12.084310347391934,0.30443161690345333,11,-0.37000083923339844,-0.8099994659423828,-1.5575003623962402,-1.090001106262207,3.0900001525878906,0,0.0596658703068953,1.6545290608960335,33.360000610351555,1.7826115801171498,33.59999847412109,-1.4999904632933931,33.139999389648445,0.0596658703068953
8271,2005-11-22,33.34999847412109,33.560001373291016,33.029998779296875,33.40999984741211,517200.0,-0.005071658153966707,1.944422663261738,-0.40000508621134756,56.87730707761413,56.611743543486234,-0.22647413207396738,-0.323318680753637,-1.0800070153129653,-0.834817439546093,11.924069816219072,0.5300025939941406,0.1466985957660114,0.2844985961913977,-0.30987743739009943,0.8788746297728949,-0.012689420599350854,0.5816866129821463,-0.6719576795741702,42.39114660430402,-6.8489074177139955,0.29718801679074924,11,-0.17999839782714133,-0.5399980545043874,-1.5149979591369558,-0.9699983596801687,2.9200019836425852,1,0.08006003315755628,2.047629427792777,33.52000045776367,1.6545290608960335,33.360000610351555,1.7826115801171498,33.59999847412109,0.08006003315755628
8272,2005-11-23,33.130001068115234,33.34000015258789,33.049999237060554,33.240001678466804,401600.0,-0.006596624170060017,-1.148120938118173,1.8333015449169336,51.74829372134806,56.25690232854516,0.11539567394905959,-0.10392387286835003,-0.8596878643504127,-0.6030189128406533,12.15460395439623,0.29999923706053266,0.1485906039782634,0.061501121520997515,-0.5335758352182651,0.6565780782602602,-0.2360373568486338,0.35903959989062884,-0.37984265715422083,18.478436640917515,-30.54112066147637,0.2975384783696297,11,0.28999900817871094,-0.32000064849853516,-1.175001621246338,-0.7500009536743164,2.5699996948242188,2,0.08179894346821492,1.944422663261738,33.34999847412109,2.047629427792777,33.52000045776367,1.6545290608960335,33.360000610351555,0.08179894346821492
8273,2005-11-25,33.18000030517578,33.310001373291016,33.110000610351555,33.290000915527344,193800.0,0.0015091830802465012,1.6666497126291573,0.9999999999999354,56.25000876539734,56.61464604796913,0.106367734638674,-0.12737485573615004,-0.910067273625863,-0.6345793005129678,12.397596443860309,0.20000076293946023,0.1986049372365244,0.09050025939941264,-0.4881538541916015,0.6691543729904268,-0.19882679739609443,0.3798273161949197,-0.3620513347855123,17.64719081961916,-32.45419714516785,0.2893270567955084,11,0.23999977111816406,-0.36999988555908203,-1.1875,-0.8000001907348633,2.1899986267089915,4,0.08710064385375027,-1.148120938118173,33.130001068115234,1.944422663261738,33.34999847412109,2.047629427792777,33.52000045776367,0.08710064385375027
8274,2005-11-28,33.200000762939446,33.40999984741211,33.060001373291016,33.130001068115234,365500.0,0.0006027865455004999,-2.3333333333333335,-0.6363573311138209,58.27073491829947,56.307564768961704,0.08775768354198021,-0.1553396585686997,-0.9299008867866974,-0.6371147830410351,12.731188117370817,0.34999847412109375,0.24562361917714526,0.11050071716307741,-0.46815339642793674,0.6891548307540916,-0.17882633963242967,0.3998277739585845,-0.31832866668568016,32.075688981335524,-20.600712733064924,0.2893270567955084,11,0.2199993133544993,-0.3900003433227468,-1.1200008392333913,-0.820000648498528,2.4699974060058665,0,0.09759029485885673,1.6666497126291573,33.18000030517578,-1.148120938118173,33.130001068115234,1.944422663261738,33.34999847412109,0.09759029485885673
8275,2005-11-29,33.650001525878906,33.709999084472656,33.259998321533196,33.299999237060554,559700.0,0.013554239536096357,-1.0930067510623025,5.000054495913212,68.7285259405983,58.28208563275116,-0.3382409416714651,-0.5907352648936239,-1.3625743205946748,-1.073243383781218,13.194254146148726,0.5099983215332102,0.26507336653895663,0.5320014953613281,-0.09850698458403429,1.1625099753066905,0.21674725538864692,0.8472557353340093,-0.7084296913134551,91.17683357829662,31.174076446794082,0.31525423997267965,11,-0.23000144958496094,-0.5100002288818359,-1.5700016021728516,-1.2700014114379883,2.3999977111816406,1,0.09242189166804393,-2.3333333333333335,33.200000762939446,1.6666497126291573,33.18000030517578,-1.148120938118173,33.130001068115234,0.09242189166804393
8276,2005-11-30,33.27000045776367,33.889999389648445,33.25,33.790000915527344,583500.0,-0.011292750397737472,-1.285706500636942,-1.4857058778651215,63.29114229666522,58.84891635422189,0.07294659175645535,-0.19970845585594077,-0.9618896098733671,-0.6836743992848682,14.065955712321394,0.6399993896484446,0.2665347851875026,0.138500404357913,-0.49293148402468745,0.7699322927405134,-0.17721553983339078,0.4542163485492168,-0.27212286918523176,26.190616754691458,-39.572892653006704,0.3157159441913005,11,0.154998779296875,-0.125,-1.142500877380371,-0.8900003433227539,2.5900001525878906,2,0.10039074561564942,-1.0930067510623025,33.650001525878906,-2.3333333333333335,33.200000762939446,1.6666497126291573,33.18000030517578,0.10039074561564942
8277,2005-12-01,33.97999954223633,33.990001678466804,33.360000610351555,33.459999084472656,703500.0,0.021340519227644794,1.3333168502179216,-1.0,64.95466154044735,59.560883293905036,-0.5647581954598593,-0.8758543003819739,-1.6183499076179189,-1.377325080600869,14.79120442333488,0.7200012207031321,0.25733103534634694,0.798499488830565,0.0671196007060999,1.52987937695503,0.43280954476833244,1.1641894328927975,-0.9107522095722871,98.92450183351443,32.678053940772784,0.3656899440622334,12,-0.4699993133544922,-0.7749996185302734,-1.837500572204597,-1.5999994277954102,1.5800018310546875,3,0.0673926117238739,-1.285706500636942,33.27000045776367,-1.0930067510623025,33.650001525878906,-2.3333333333333335,33.200000762939446,0.0673926117238739
8278,2005-12-02,33.84000015258789,33.959999084472656,32.740001678466804,33.84000015258789,278500.0,-0.00412005272320326,9.166735543758087,0.0,59.24765527558513,59.95606341146596,-0.4326300321421215,-0.7083791881580481,-1.4301703584449115,-1.2166755976224977,14.552403830065208,1.2399978637695241,0.29545163465503776,0.6180000305175781,-0.16587941804257156,1.4018794790777278,0.22606030623749973,1.0099397547976565,0.15000152587891336,87.99987792968693,24.25903175995454,0.3919397242800757,12,-0.47499847412108664,-0.6350002288818359,-1.6024999618530273,-1.4600000381469727,2.1199989318847656,4,0.05496455679564538,1.3333168502179216,33.97999954223633,-1.285706500636942,33.27000045776367,-1.0930067510623025,33.650001525878906,0.05496455679564538
8279,2005-12-05,33.959999084472656,34.009998321533196,33.5,33.700000762939446,712800.0,0.0035460677111016636,1.833349228046824,100.0,60.48631055837251,59.98384889936972,-0.5124593252672369,-0.7801680299356804,-1.5057265844399694,-1.3189491164552294,15.092070982942001,0.509998321533196,0.3188364930005818,0.6819990158081026,-0.1457712057233067,1.509769237339512,0.26811390504239796,1.0958841265738073,-1.2199974060058523,96.06304179357379,34.34093385948723,0.41388511076570406,12,-0.5849990844726562,-0.7450008392334055,-1.70499849319458,-1.5799989700317383,1.3800010681152344,0,0.041519431255132355,9.166735543758087,33.84000015258789,1.3333168502179216,33.97999954223633,-1.285706500636942,33.27000045776367,0.041519431255132355
8280,2005-12-06,33.97999954223633,34.439998626708984,33.90999984741211,34.09999847412109,710200.0,0.00058894164613843,-3.076940006162243,-0.4615373329224772,63.60762167813081,60.73166163276046,-0.514446455010166,-0.7421322274190345,-1.481425101796468,-1.319810212048722,16.01698682607651,0.529998779296875,0.30903502619191414,0.6409994125366225,-0.20563778874174687,1.487636613814992,0.21768081189743782,1.0643180131758072,-1.2399978637695241,72.94118175045541,12.398414307932768,0.4233186006391844,12,-0.3899993896484375,-0.5500011444091797,-1.66749906539917,-1.5999994277954102,1.2400016784667969,1,0.04973509857198066,1.833349228046824,33.959999084472656,9.166735543758087,33.84000015258789,1.3333168502179216,33.97999954223633,0.04973509857198066
8281,2005-12-07,34.0,34.31999969482422,33.830001831054695,33.880001068115234,577100.0,0.0005885949980315441,-3.45457855768086,-1.0000000000000593,63.60762167813081,62.04936473906966,-0.48338047270294027,-0.6837778457311003,-1.4575897349934266,-1.317805958011924,17.02732547505213,0.48999786376952414,0.32646135693991596,0.5889999389648466,-0.22290828492562298,1.4009081628553162,0.1830458270196118,0.9949540509100814,-1.1919984436035094,74.11768137796078,14.937678149354582,0.405954111945236,12,-0.4099998474121094,-0.5700016021728516,-1.6825003623962402,-1.619999885559082,1.2599983215332031,2,0.060294095207663156,-3.076940006162243,33.97999954223633,1.833349228046824,33.959999084472656,9.166735543758087,33.84000015258789,0.060294095207663156
8282,2005-12-08,34.09000015258789,34.240001678466804,33.84999847412109,33.97999954223633,483200.0,0.002647063311408626,-1.1081097799863868,0.916679912261182,58.78140121222739,62.330630566495216,-0.47258098713503927,-0.6777890922423708,-1.508896774141732,-1.3839369605845775,18.299717190386772,0.39000320434571734,0.3211860634578798,0.5960000991821275,-0.1283256065261611,1.320325804890416,0.23383724632797964,0.9581629520362753,-1.2167187133789028,79.41181750455512,24.346216956186964,0.36216285285414457,12,-0.5,-0.6600017547607422,-1.7725005149841309,-1.7100000381469727,1.1100006103515625,3,0.05192139776594584,-3.45457855768086,34.0,-3.076940006162243,33.97999954223633,1.833349228046824,33.959999084472656,0.05192139776594584
8283,2005-12-09,34.580001831054695,34.630001068115234,33.279998779296875,33.279998779296875,968400.0,0.014373765804445382,-1.076921722595866,11.818143986683378,70.06580350801477,63.64119374313026,-0.8304374063840427,-1.098905826722877,-1.957904611362487,-1.8533646517979463,18.661784348528524,1.3500022888183594,0.3528958363640129,1.0065017700195398,0.1741231640303269,1.8388803760087526,0.5903124670249369,1.4226910730141427,-1.6440517043457064,96.296359089561,38.122394044766516,0.41618930299460477,12,-0.895000457763679,-1.0550022125244212,-2.262502193450935,-2.2000017166137766,0.8399963378906179,4,0.028340066233201622,-1.1081097799863868,34.09000015258789,-3.45457855768086,34.0,-3.076940006162243,33.97999954223633,0.028340066233201622
8284,2005-12-12,34.90999984741211,34.950000762939446,34.56999969482422,34.75,1048100.0,0.009543030621272486,2.1666534212828115,0.12307651677875914,71.65108701077385,63.96592275092754,-0.9972329835681535,-1.3683187517085713,-2.239005233570637,-2.155711110231742,18.930530126187126,0.38000106811522727,0.43329465542881707,1.2534997940063448,0.24460706094218665,2.262392527070503,0.7490534274742657,1.757946160538424,-1.8724066642187438,97.60473844228092,38.128820963542026,0.5044463665320807,12,-1.0649986267089844,-1.2250003814697337,-2.3575000762939453,-2.5299997329711914,0.09999847412108664,0,0.030077320012889874,-1.076921722595866,34.580001831054695,-1.1081097799863868,34.09000015258789,-3.45457855768086,34.0,0.030077320012889874
8285,2005-12-13,35.27000045776367,35.40999984741211,34.84999847412109,34.84999847412109,1006500.0,0.010312248980953509,-1.6666606116201832,2.625014901175449,78.23534229638214,65.62638941756275,-1.2329258713790665,-1.6556899563391028,-2.561358338535541,-2.4874424182455215,19.39666753535362,0.5600013732910227,0.5142786557341239,1.513500404357913,0.29186576047658974,2.7351350482392363,0.9026830824172478,2.124317726298578,-2.0794146681906227,93.42726199793326,30.477014052550132,0.6108173219406627,12,-1.1949996948242188,-1.355001449584961,-2.717500686645508,-2.890000343322754,0.20999908447265625,1,0.001984680859532295,2.1666534212828115,34.90999984741211,-1.076921722595866,34.580001831054695,-1.1081097799863868,34.09000015258789,0.001984680859532295
8286,2005-12-14,35.75,35.880001068115234,35.150001525878906,35.27000045776367,1317600.0,0.013609286532647813,-1.0277838118499758,1.1428506553073803,85.79233662724465,67.94168664942912,-1.4797542577721927,-2.0327753640896162,-2.9802704699312983,-2.9627596282662267,20.290331703264027,0.7299995422363281,0.6114476429596465,1.8619998931884751,0.388592007165002,3.3354077792119483,1.125295950176742,2.598703836200208,-2.337472804643042,94.99996332025088,25.33276850667417,0.7367039430117364,12,-1.4399986267089844,-1.6000003814697266,-3.1750001907348633,-3.369999885559082,0.1699981689453125,2,-0.01482514067963292,-1.6666606116201832,35.27000045776367,2.1666534212828115,34.90999984741211,-1.076921722595866,34.580001831054695,-0.01482514067963292
8287,2005-12-15,35.31999969482422,35.630001068115234,34.990001678466804,35.599998474121094,990300.0,-0.012027980564357499,2.7646583641871008,-0.583331346509946,76.48513495904866,69.85696216981395,-0.938364657164044,-1.5084183638684863,-2.4726100417128976,-2.529412190173005,21.098243447658316,0.759998321533196,0.6346610624422837,1.3229995727539077,-0.2373930211649835,2.883392166672799,0.5428032757944621,2.1031958697133533,-1.6113756347362695,78.46150460330851,2.122665748987785,0.7801962969594445,12,-0.7399997711181641,-1.1700000762939453,-2.7400007247924805,-2.939999580383301,0.470001220703125,3,-0.00169879314296284,-1.0277838118499758,35.75,-1.6666606116201832,35.27000045776367,2.1666534212828115,34.90999984741211,-0.00169879314296284
8288,2005-12-16,35.70000076293945,35.75,35.09999847412109,35.36999893188477,1361600.0,0.010758807230989875,2.0232607654229318,-1.1785831062670047,78.40908105708695,71.84838111411555,-1.1474442540438687,-1.8161403463921033,-2.7618417756745828,-2.9055788530483113,21.381623408368426,0.6500015258789134,0.7215353524118768,1.5980005264282227,-0.12414742049396921,3.3201484733504145,0.7369265529671267,2.4590744998893186,-1.73081146188823,86.25953309319209,4.143178355022627,0.8610739734610943,12,-1.1200008392333984,-1.5300006866455078,-3.1425018310546875,-3.320000648498535,0.07999801635742188,4,-0.014005601941584733,2.7646583641871008,35.31999969482422,-1.0277838118499758,35.75,-1.6666606116201832,35.27000045776367,-0.014005601941584733
8289,2005-12-19,35.470001220703125,35.61999893188477,35.09999847412109,35.09999847412109,930300.0,-0.006442564070617385,-1.8107924201496688,1.1212142229620838,71.77032968838124,72.75534867081004,-0.7607238116969697,-1.4966961955870417,-2.4476768826570634,-2.676556206260585,21.159026933007002,0.6000022888183665,0.750848319389064,1.2625009536743192,-0.5255163243779606,3.050518231726599,0.36849231464817933,2.156509592700459,-1.2715145076042234,60.194289819969235,-19.917741172304424,0.8940086390261409,12,-0.8900012969970703,-1.1599998474121094,-2.9125022888183594,-3.090001106262207,0.23999786376953125,0,-0.0014097279401452667,2.0232607654229318,35.70000076293945,2.7646583641871008,35.31999969482422,-1.0277838118499758,35.75,-0.0014097279401452667
8290,2005-12-20,35.52000045776367,35.77000045776367,35.400001525878906,35.5,563700.0,0.0014096203930029638,-2.3636663140920047,0.05405488999319442,79.22079080191904,74.49014524011986,-0.6362048146818395,-1.4642508440966964,-2.4305372311823703,-2.7232597261003377,21.003836799418163,0.3699989318847656,0.8252943555074239,1.2125001907348647,-0.6362990354687952,3.0612994169385246,0.2881005776330312,2.136899803836698,-1.1197320220628129,59.55046547910884,-26.251128782761825,0.9243996131018306,12,-0.9400005340576172,-1.2099990844726562,-2.915001392364502,-3.140000343322754,0.20999908447265625,1,-0.014358168064691146,-1.8107924201496688,35.470001220703125,2.0232607654229318,35.70000076293945,2.7646583641871008,35.31999969482422,-0.014358168064691146
8291,2005-12-21,36.02000045776367,36.06999969482422,35.61999893188477,35.61999893188477,486200.0,0.014076576395164908,-1.2499952316466523,19.999618539004032,78.02199529660324,76.62798902727272,-0.9158454969927448,-1.8487512770592645,-2.8520130763452514,-3.218779409694662,21.59461599401615,0.5499992370605469,0.907737968869526,1.5790000915527358,-0.36198066648339733,3.519980849588869,0.6085097125346692,2.5494904705708024,-1.442164106173088,95.37043250975749,10.764947744569795,0.9704903790180681,12,-1.345001220703125,-1.614999771118164,-3.3275017738342285,-3.640000343322754,-0.20999908447265625,2,-0.014991696520396669,-2.3636663140920047,35.52000045776367,-1.8107924201496688,35.470001220703125,2.0232607654229318,35.70000076293945,-0.014991696520396669
8292,2005-12-22,35.84000015258789,36.060001373291016,35.709999084472656,35.939998626708984,645500.0,-0.004997232173465593,1.058812969819365,-0.24999523164661222,77.17391078999471,77.4177787252705,-0.5157375205639951,-1.5339618666075836,-2.5936389125360364,-3.036896747467736,22.217321630387595,0.3500022888183594,0.9856751548871614,1.2634998321533217,-0.6704874007196366,3.19748706502628,0.296506215716839,2.2304934485898045,-1.053260932944596,76.2887368255468,-7.561560499822519,0.9669936164364793,12,-0.5200004577636719,-1.4349994659423828,-3.1475014686584473,-3.4600000381469727,-0.04000091552734375,3,0.0022320875004695484,-1.2499952316466523,36.02000045776367,-2.3636663140920047,35.52000045776367,-1.8107924201496688,35.470001220703125,0.0022320875004695484
8293,2005-12-23,36.06999969482422,36.150001525878906,35.7599983215332,35.84000015258789,768900.0,0.00641739791453988,1.0,-2.300030518043793,77.83641293735644,78.10503716155745,-0.5723417997538576,-1.6193748747071055,-2.739041762639218,-3.262539690936812,22.918690741134938,0.3900032043457031,1.0804827664202108,1.3489994049072251,-0.5775016336776062,3.2755004434920565,0.38574888561480947,2.312249924199641,-1.1036040086555943,92.38080013950858,9.659131246507286,0.9632505192924151,12,-0.5699996948242188,-1.6249980926513672,-3.400001049041748,-3.689999580383301,-0.9599990844726634,4,-0.007762649893702456,1.058812969819365,35.84000015258789,-1.2499952316466523,36.02000045776367,-2.3636663140920047,35.52000045776367,-0.007762649893702456
8294,2005-12-27,36.43999862670898,36.459999084472656,36.06999969482422,36.06999969482422,888900.0,0.01025780246784569,-1.1081108946006413,1.6086942099414216,79.71013825054636,78.26890337868682,-0.7850423651207379,-1.8279137271583394,-3.023236119299362,-3.619280035127815,23.58290784813553,0.3899993896484375,1.2155431634345106,1.5569984436035114,-0.3758650502772767,3.4898619374842994,0.5905666966631173,2.5234301905439054,-1.2842260061867066,98.11316001612185,13.569624700562429,0.9664317469403958,12,-0.7149982452392507,-1.8399982452392507,-3.6675000190734863,-4.059998512268059,-1.259998321533196,1,-0.018111961368965313,1.0,36.06999969482422,1.058812969819365,35.84000015258789,-1.2499952316466523,36.02000045776367,-0.018111961368965313
8295,2005-12-28,36.7599983215332,37.150001525878906,36.63999938964844,36.79999923706055,843800.0,0.008781550682871897,-2.6428882833787464,-0.10811089460064335,81.08107179279658,77.74542950819257,-0.9738719855572384,-2.005813054591087,-3.2503317770734412,-3.921630720080408,23.93663355471115,0.710002899169929,1.2909838452045932,1.7214982986450167,-0.2924033049661148,3.735399902256148,0.714547496839451,2.7284491004505824,-1.3694649374998633,74.50963770410453,-10.88372977201135,1.006950801805566,12,-0.6899967193603516,-1.8149967193603516,-3.8474984169006348,-4.369997978210449,-1.4599990844726562,2,-0.028563636697596873,-1.1081108946006413,36.43999862670898,1.0,36.06999969482422,1.058812969819365,35.84000015258789,-0.028563636697596873
8296,2005-12-29,36.61000061035156,36.86999893188477,36.47000122070313,36.70000076293945,492900.0,-0.004080460229340499,-1.1621560318786721,2.2499523173755485,78.00002882218155,77.91375104854068,-0.7700312071483069,-1.6788359120786112,-3.0259555271399137,-3.757391438212224,23.809995711119786,0.3999977111816406,1.3385704136010332,1.4045005798339858,-0.5448200446788718,3.3538212043468434,0.42984026757755345,2.379160892090418,-0.8675735979491108,62.5,-22.673036490660408,0.9746603122564298,12,-0.4850006103515625,-1.664999008178711,-3.6800003051757812,-4.220000267028809,-1.4599990844726562,3,-0.024037177094894946,-2.6428882833787464,36.7599983215332,-1.1081108946006413,36.43999862670898,1.0,36.06999969482422,-0.024037177094894946
8297,2005-12-30,36.27000045776367,36.540000915527344,36.2599983215332,36.540000915527344,494400.0,-0.009287084045875527,1.0740897723901157,3.0,69.42529542016526,76.91555264443826,-0.3141367200844556,-1.2210837598271098,-2.62205362320843,-3.4013097791030944,23.299711671228884,0.3500022888183594,1.3251300945680384,0.950000381469728,-0.9649489109545328,2.864949673893989,-0.007474264742398873,1.9074750276818548,-0.24605854266592786,36.69071658511284,-45.130662552860784,0.9574746462121299,12,-0.14500045776367188,-1.3249988555908203,-3.2800002098083496,-3.880000114440918,-1.2600021362304759,4,-0.012682632441880504,-1.1621560318786721,36.61000061035156,-2.6428882833787464,36.7599983215332,-1.1081108946006413,36.43999862670898,-0.012682632441880504
8298,2006-01-03,35.70000076293945,35.720001220703125,34.799999237060554,34.990001678466804,1573300.0,-0.015715458716025754,1.4533386230468561,-2.6296217804715827,58.60568132708354,75.45281393762741,0.2859317532567047,-0.5318615698117668,-1.9789510185204477,-2.8231699679804407,23.644346536679993,1.470001220703118,1.2189592577215436,0.2870006561279297,-1.5018194135973886,2.075820725853248,-0.6074093787347294,1.1814106909905888,1.4500007629394531,38.29789997061855,-39.81155322877698,0.894410034862659,1,0.27499961853027344,-0.7549991607666016,-2.585000514984131,-3.310000419616699,-0.6700019836425781,1,0.0028010776466118603,1.0740897723901157,36.27000045776367,-1.1621560318786721,36.61000061035156,-2.6428882833787464,36.7599983215332,0.0028010776466118603
8299,2006-01-04,35.36999893188477,35.65999984741211,35.2400016784668,35.650001525878906,1196500.0,-0.009243748571491905,1.799994913724044,-0.3943703592267377,51.09647508399039,72.32788996896866,0.6707980666851654,-0.0957174007280841,-1.5952598858775744,-2.489578772063588,23.902419897658106,0.45999908447265625,1.1651907570245044,-0.1135011672973576,-1.767246457329371,1.5402441227346557,-0.9403738123133607,0.7133714777186455,1.733002548217769,24.25528253893024,-49.771950876428996,0.8268726450160051,1,0.6050014495849538,-0.42499732971192117,-2.2549986839294505,-2.979998588562019,-0.7700004577636861,2,-0.007350815080145123,1.4533386230468561,35.70000076293945,1.0740897723901157,36.27000045776367,-1.1621560318786721,36.61000061035156,-0.007350815080145123
8300,2006-01-05,35.66999816894531,35.72999954223633,35.18000030517578,35.36999893188477,935300.0,0.008481742892847643,1.619031616424919,-1.0714159207640241,49.086736515733456,69.1128612155387,0.44065294861614746,-0.2768064783749793,-1.8498719415642455,-2.775266098180566,23.382363306138995,0.5499992370605469,1.0667934531325187,0.10199813842773153,-1.3934061820305104,1.5974024588859734,-0.6457040218013859,0.8497002986568489,1.3869432662963916,42.02894010371521,-28.133156484841287,0.7477021602291205,1,0.30500221252441406,-0.7249965667724609,-2.5549979209899902,-3.2799978256225586,-1.8199996948242259,3,-0.013736974738510876,1.799994913724044,35.36999893188477,1.4533386230468561,35.70000076293945,1.0740897723901157,36.27000045776367,-0.013736974738510876
8301,2006-01-06,36.04999923706055,36.06999969482422,35.36999893188477,35.91999816894531,1041100.0,0.010653240471597991,7.235207001009678,0.43333799575296983,58.429559776685956,67.03015554739329,0.07303513652369986,-0.522121625848321,-2.1655945295025134,-3.135726178689751,23.24125929136803,0.700000762939446,1.0366840609395567,0.37949924468993856,-0.9332468672626817,1.6922453566425588,-0.27687381128637156,1.0358723006662487,0.9618033542175368,71.83901116126715,2.614095306263394,0.6563730559763099,1,-0.07499885559082031,-1.1049976348876953,-2.769998550415039,-3.659998893737793,-1.1699981689453125,4,-0.02080443872045845,1.619031616424919,35.66999816894531,1.799994913724044,35.36999893188477,1.4533386230468561,35.70000076293945,-0.02080443872045845
8302,2006-01-09,35.86000061035156,36.099998474121094,35.47999954223633,36.0099983215332,639500.0,-0.005270419715117769,2.757591871178055,-1.1538190674608997,51.932367372325,64.15192826238979,0.29744913790773353,-0.20313481120152233,-1.926384581253771,-2.9181513879423804,23.10833231150793,0.6199989318847656,0.9733034024610419,0.1010005950927706,-0.9815861553642904,1.1835873455498316,-0.44029278013575635,0.6422939703212975,1.1075659138421727,81.53861502932907,13.870786379823059,0.5412933752285303,1,0.11499977111816406,-0.9149990081787109,-2.575000762939453,-3.465001106262207,-0.8100013732910085,0,-0.019799193318131292,7.235207001009678,36.04999923706055,1.619031616424919,35.66999816894531,1.799994913724044,35.36999893188477,-0.019799193318131292
8303,2006-01-10,35.560001373291016,35.689998626708984,35.150001525878906,35.61000061035156,463400.0,-0.008365845843682052,4.142945375937801,0.3333333333333333,51.06888662362669,60.96956697050982,0.5783130504697098,0.18345372829884354,-1.5696516093409016,-2.594435605780262,24.23587190308468,0.7099990844726562,0.8762614665274668,-0.24799861907958842,-1.1847922130696418,0.6887949749104649,-0.7163954160746187,0.2203981779154418,1.3642138051600554,43.158017314765736,-24.403637177827783,0.4683967969950274,1,0.41499900817871094,-0.6149997711181641,-2.2025012969970703,-3.1150007247924805,0.049999237060546875,1,-0.01546690187056421,2.757591871178055,35.86000061035156,7.235207001009678,36.04999923706055,1.619031616424919,35.66999816894531,-0.01546690187056421
8304,2006-01-11,35.959999084472656,36.02000045776367,35.470001220703125,35.560001373291016,891600.0,0.011248529126381746,1.1153798188020394,-8.000076295109483,54.82455296455089,58.05217598959364,0.11517939426628487,-0.14108063801677417,-1.9212826145962012,-2.96144382595169,24.953589018550765,0.5499992370605469,0.8017150758274454,0.09949913024902202,-0.7378010640511476,0.9367993245491917,-0.3191509669010628,0.5181492273991068,0.9217317751506044,85.26317480203666,15.998788152775106,0.41865009715008444,1,-0.1249999999999929,-0.7449989318847656,-2.6749982833862305,-3.514998435974121,-0.2700004577636719,2,-0.025862078110490017,4.142945375937801,35.560001373291016,2.757591871178055,35.86000061035156,7.235207001009678,36.04999923706055,-0.025862078110490017
8305,2006-01-12,35.34000015258789,35.95000076293945,35.279998779296875,35.939998626708984,442400.0,-0.017241350046431902,1.1612871469882484,-1.500004768398867,42.73502810490758,54.133842576563204,0.5728054972598926,0.5106106558418801,-1.2552556857434496,-2.3133224717343666,24.78416047815357,0.6800003051757812,0.6842621184167399,-0.5239997863769545,-1.3514340659552957,0.3034344932013866,-0.9377169261661251,-0.11028264658778397,1.500096074584114,19.999919690325896,-44.06357551463174,0.4137171397891717,1,0.3299999237060547,-0.125,-2.0450010299682617,-2.8850011825561523,0.5799980163574219,3,-0.020939492792068193,1.1153798188020394,35.959999084472656,4.142945375937801,35.560001373291016,2.757591871178055,35.86000061035156,-0.020939492792068193
8306,2006-01-13,35.220001220703125,35.529998779296875,35.150001525878906,35.380001068115234,340100.0,-0.003395555499905112,-1.533321465356103,0.2666670905229963,43.29004221771391,51.2299255540686,0.530707362847231,0.6206906828891334,-1.0870950646576887,-2.1660923960365537,23.831975765197804,0.37999725341796875,0.5054226391350909,-0.6174987792968736,-1.4928656486827236,0.2578680900889765,-1.055182213989795,-0.1798153446039521,1.5792930666666507,7.368412598981673,-52.870537017217146,0.4376834346929238,1,0.2299976348876953,-0.005001068115234375,-1.7100019454956055,-2.535001754760742,1.1399993896484375,4,-0.0388984298437991,1.1612871469882484,35.34000015258789,1.1153798188020394,35.959999084472656,4.142945375937801,35.560001373291016,-0.0388984298437991
8307,2006-01-17,35.2599983215332,35.34000015258789,34.939998626708984,35.0,396100.0,0.0011356359864793664,-1.1052652712944837,-1.6249910592947572,40.857749322954085,49.25793310916533,0.37143521617672093,0.6070939728456395,-1.0768279436011738,-2.1726011630824402,23.22697822195162,0.40000152587890625,0.2706279509713383,-0.5745016098022475,-1.4577123321845278,0.30870911258003275,-1.0161069709933912,-0.13289624861110383,1.4993100648303894,29.629551138049422,-25.447178903542415,0.44160536119114124,1,0.26000022888183594,-0.0449981689453125,-1.7499990463256836,-2.5749988555908203,1.2400016784667969,1,-0.010777007132921623,-1.533321465356103,35.220001220703125,1.1612871469882484,35.34000015258789,1.1153798188020394,35.959999084472656,-0.010777007132921623
8308,2006-01-18,35.20000076293945,35.279998779296875,34.799999237060554,35.20000076293945,544700.0,-0.0017015757643161766,5.000143054694489,0.0,34.95143653417041,47.464039936963104,0.3945390632766461,0.6616345038102907,-0.9678388720835827,-2.081678914761241,22.495900526932264,0.479999542236321,0.04391186726918761,-0.6094991683959989,-1.5359854308576715,0.3169870940656736,-1.0727422996268317,-0.14625603716516622,1.520121440438082,32.78697751206905,-16.15004543591227,0.4632431312308358,1,0.2499980926513672,0.0149993896484375,-1.6900014877319336,-2.5150012969970703,1.30999755859375,2,-0.004261406892832498,-1.1052652712944837,35.2599983215332,-1.533321465356103,35.220001220703125,1.1612871469882484,35.34000015258789,-0.004261406892832498
8309,2006-01-19,35.41999816894531,35.470001220703125,35.169998168945305,35.209999084472656,613000.0,0.006249926171521203,-1.0689800320959197,100.0,33.333270071122485,45.713654776450774,0.2038130255710584,0.4613527137117899,-1.1291531164824136,-2.2728308706500613,21.603839599625736,0.3000030517578196,-0.11443326481951033,-0.3870016098022475,-1.317606054817837,0.543602835213342,-0.8523038323100423,0.07830061270554722,1.2617215751058808,53.91287906430547,7.87144765839863,0.46530222250779624,1,0.030000686645507812,0.44000244140625,-1.814997673034668,-2.6399974822998047,0.9900016784667969,3,0.005364270221019929,5.000143054694489,35.20000076293945,-1.1052652712944837,35.2599983215332,-1.533321465356103,35.220001220703125,0.005364270221019929
8310,2006-01-20,35.009998321533196,35.41999816894531,35.009998321533196,35.41999816894531,675900.0,-0.011575377431035205,1.0000000000000346,-1.952388737511387,31.30832916656628,42.7001847086597,0.570321834909258,0.8761037263547209,-0.6614453291254492,-1.8296899736724654,20.533731830582234,0.4099998474121165,-0.19253749246603746,-0.7715013504028363,-1.7612865063306913,0.2182838055250187,-1.2663939283667602,-0.27660877243891235,1.6340870123781812,28.76701591199896,-14.564930040724349,0.4948925779639272,1,0.4400005340576243,0.9650020599365305,-1.2449979782104421,-2.069997787475579,1.1800003051757812,4,0.01942303164172232,-1.0689800320959197,35.41999816894531,5.000143054694489,35.20000076293945,-1.1052652712944837,35.2599983215332,0.01942303164172232
8311,2006-01-23,35.47999954223633,35.63999938964844,35.02000045776367,35.02000045776367,513400.0,0.013424771300661664,-1.6956528950292737,-1.1219494040696127,41.0430499666105,41.490260552469195,0.012251622900258496,0.3832206321307723,-1.0606398560874055,-2.2673127681983587,18.862779614984426,0.6300010681152415,-0.19402666814745118,-0.2745000839233427,-1.2663504827321788,0.7173503148854934,-0.7704252833277607,0.22142511548107535,1.1272040697380348,80.9524025776448,35.26102597823997,0.4959251994044177,1,-0.06999969482421875,0.49500083923339844,-1.484999656677246,-2.309999465942383,0.6700019836425781,0,0.012401314328800872,1.0000000000000346,35.009998321533196,-1.0689800320959197,35.41999816894531,5.000143054694489,35.20000076293945,0.012401314328800872
8312,2006-01-24,35.91999816894531,35.970001220703125,35.439998626708984,35.599998474121094,543900.0,0.012401314328800872,1.523787033841347,0.6956528950292737,52.57007075927852,41.657058789763845,-0.46750442633567246,-0.053205315363427985,-1.4190681217553447,-2.673802051653361,17.300892188111987,0.5300025939941406,-0.1956821294607778,0.16149864196777486,-0.8324465760710353,1.155443860006585,-0.3354739670516267,0.6584712509871764,0.6510613555307714,95.7262421383135,47.07138496899281,0.4969726090194045,1,-0.5099983215332031,0.05500221252441406,-1.689997673034668,-2.5149974822998047,0.10000228881835938,1,0.012249511799437007,-1.6956528950292737,35.47999954223633,1.0000000000000346,35.009998321533196,-1.0689800320959197,35.41999816894531,0.012249511799437007
8313,2006-01-25,35.790000915527344,36.20000076293945,35.720001220703125,35.91999816894531,872700.0,-0.0036190773954537514,-2.5555963717539347,-0.4062418043535274,55.1471048849835,41.69289789203414,-0.3368769486401746,0.05769778071476139,-1.2253825626850698,-2.525081647411298,15.655210649271496,0.4799995422363281,-0.28220710017012607,0.04550132751464986,-0.937800706213622,1.0288033612429217,-0.4461496893494825,0.5371523443787822,0.7456374032004263,65.54630199517895,13.234789830772272,0.49165101686413465,1,-0.29000091552734375,0.1849994659423828,-1.4250011444091797,-2.385000228881836,0.1100006103515625,2,0.019837917471654087,1.523787033841347,35.91999816894531,-1.6956528950292737,35.47999954223633,1.0000000000000346,35.009998321533196,0.019837917471654087
8314,2006-01-26,35.779998779296875,36.13000106811523,35.7400016784668,35.900001525878906,689000.0,-0.0002794673365356104,-2.9000534065765673,0.9231175538470567,51.451200879296074,42.661361533632856,-0.39682319361063634,0.016568639805456087,-1.1588770369781614,-2.4962244411658645,13.499688567510743,0.3899993896484304,-0.32443754096216537,0.06849918365478658,-0.859254755492131,0.9962531228017042,-0.3953777859186687,0.5323761532282418,0.7209267577975496,64.7057880699597,10.635334534200759,0.4638769695734579,1,-0.279998779296875,0.19500160217285156,-1.404998779296875,-2.374998092651367,-0.039997100830078125,3,0.020402447376793198,-2.5555963717539347,35.790000915527344,1.523787033841347,35.91999816894531,-1.6956528950292737,35.47999954223633,0.020402447376793198
8315,2006-01-27,35.709999084472656,36.18000030517578,35.47999954223633,35.779998779296875,515300.0,-0.001956391761106513,-1.6415183969597513,0.5833174391251827,45.11491827412673,42.86412553990095,-0.30041116496740017,0.0040809442253788575,-1.0326671509371153,-2.4095013415343374,10.274793478011086,0.7000007629394531,-0.3436994263528206,0.05099945068359091,-0.7349271253110459,0.8369260266782277,-0.3419638373137275,0.4439627386809093,0.7569079266210892,58.47444476772379,6.376823772863332,0.3929632879973194,1,-0.20999908447265625,0.2650012969970703,-1.264998435974121,-2.3049983978271484,0.3400001525878906,4,0.019602374149704893,-2.9000534065765673,35.779998779296875,-2.5555963717539347,35.790000915527344,1.523787033841347,35.91999816894531,0.019602374149704893
8316,2006-01-30,35.72999954223633,35.900001525878906,35.54999923706055,35.720001220703125,313100.0,0.0005600800413452234,1.0,-0.14283378746594005,48.036229403717684,43.66173443776356,-0.26871919710231396,-0.08983308242349608,-0.9902303406848603,-2.42143393870802,7.355207518612894,0.3500022888183594,-0.41740637757629884,0.11499996185303019,-0.5332204042087767,0.7632203279148371,-0.20911022117787326,0.43911014488393363,0.7035693133767538,38.15790794559052,-9.79362836260195,0.324110183030903,1,-0.22999954223632812,0.24500083923339844,-1.284998893737793,-2.2299985885620117,0.75,0,0.012874309833922126,-1.6415183969597513,35.709999084472656,-2.9000534065765673,35.779998779296875,-2.5555963717539347,35.790000915527344,0.012874309833922126
8317,2006-01-31,35.810001373291016,36.0,35.36000061035156,35.5099983215332,461800.0,0.0022390661091422626,-1.1333367241839707,30.005341472720335,54.045322225816065,45.783277292390856,-0.2933470456469749,-0.21719981151325385,-1.0062227274259072,-2.491862745062903,4.71386649642866,0.6399993896484375,-0.3747165184320096,0.21800174713134624,-0.3613482327462094,0.7973517270089019,-0.07167324280743514,0.5076767370701276,0.5908960899510163,53.57150966616864,4.80651774822573,0.28967498993877905,1,-0.2050018310546875,0.16499900817871094,-1.2700014114379883,-2.04000186920166,3.1599998474121165,1,0.009494558490619864,1.0,35.72999954223633,-1.6415183969597513,35.709999084472656,-2.9000534065765673,35.779998779296875,0.009494558490619864
8318,2006-02-01,35.79999923706055,35.83000183105469,34.860000610351555,34.90999984741211,907900.0,-0.00027931124956415143,1.0420979930773766,2.9666344539952187,47.03703232752228,47.30591754310195,-0.21152925933201772,-0.21009352520587754,-0.9458370506895264,-2.4625085883631357,5.148094561361073,0.9700012207031321,-0.32303417637648835,0.20299968719482564,-0.38197354727563493,0.7879729216652862,-0.0894869300404082,0.4954863044300595,0.5688802616578528,71.212033638702,25.945838052522454,0.29248661723523084,2,-0.26999855041503906,0.1750011444091797,-0.9374990463256836,-2.0299997329711914,3.450000762939453,2,0.006145285625463792,-1.1333367241839707,35.810001373291016,1.0,35.72999954223633,-1.6415183969597513,35.709999084472656,0.006145285625463792
8319,2006-02-02,35.110000610351555,35.91999816894531,35.029998779296875,35.75,843300.0,-0.019273705067420766,-1.2249899864578764,-0.7191009309582264,45.84837296543204,48.92147796519815,0.480389990130071,0.48425601773886484,-0.20469689614455433,-1.761604271752077,5.541234920146278,0.8899993896484375,-0.27553664722484683,-0.4739990234375071,-1.0908976731594606,0.1428996262844464,-0.7824483482984874,-0.1655496985765268,1.2275012831336838,18.939398318064807,-28.303254364086104,0.3084493248609775,2,0.4200000762939524,0.8649997711181712,-0.1374998092651296,-1.3000001907348562,3.6699981689453267,3,0.022500737732668474,1.0420979930773766,35.79999923706055,-1.1333367241839707,35.810001373291016,1.0,35.72999954223633,0.022500737732668474
8320,2006-02-03,35.18000030517578,35.40999984741211,34.650001525878906,35.049999237060554,570500.0,0.00199372525227437,1.5762648304399831,-0.20312686264691224,49.26468732030911,49.834993226720215,0.4884017265456393,0.39596609344320655,-0.22684529550225108,-1.8173064235030552,6.064317619975183,0.7599983215332031,-0.19145447930868897,-0.3794994354248047,-1.0204680360651892,0.26146916521557984,-0.6999837357449934,-0.05901513510461598,1.126751535180965,39.25921321073542,-12.489119888652617,0.3204843003201908,2,0.24500083923339844,0.720001220703125,-0.017499923706054688,-1.215001106262207,3.75,4,0.015918174202193658,-1.2249899864578764,35.110000610351555,1.0420979930773766,35.79999923706055,-1.1333367241839707,35.810001373291016,0.015918174202193658
8321,2006-02-06,35.29999923706055,35.400001525878906,34.959999084472656,35.09000015258789,417400.0,0.003410998602723536,1.1463342017119464,1.615364300595763,50.71430323078138,49.62879683466499,0.3801627903599467,0.2286195455177591,-0.2911314332587338,-1.919450486852483,6.091154424512239,0.44000244140625,-0.11055002681607107,-0.22200050354003764,-0.8289981717212598,0.3849971646411845,-0.5254993376306487,0.08149833055057343,0.9404825907170888,48.14803302683855,-6.133875131363482,0.30349883409061,2,0.1250019073486328,0.46000099182128906,0.2075023651123047,-0.9899988174438477,4.0,0,0.021246459382712857,1.5762648304399831,35.18000030517578,-1.2249899864578764,35.110000610351555,1.0420979930773766,35.79999923706055,0.021246459382712857
8322,2006-02-07,35.150001525878906,35.7400016784668,34.860000610351555,35.380001068115234,957800.0,-0.0042492270374941965,-1.1728384596184163,-1.0952406902815621,49.13495997201672,48.960780733224226,0.45756831237888207,0.3401376539876111,-0.07892297831513417,-1.7462213367874426,5.821153905166564,0.8800010681152415,0.01944484013368708,-0.3364982604980469,-0.9433108913208557,0.2703143703247619,-0.6399045759094548,-0.03309194508663893,1.0268610898227806,39.37018280558209,-16.90238391982075,0.30340631541140556,2,0.2649993896484375,0.44499969482421875,0.38499927520751953,-0.8050003051757812,4.099998474121094,1,0.03783777976163738,1.1463342017119464,35.29999923706055,1.5762648304399831,35.18000030517578,-1.2249899864578764,35.110000610351555,0.03783777976163738
8323,2006-02-08,35.009998321533196,35.20000076293945,34.830001831054695,35.20000076293945,531800.0,-0.003983021287854993,2.894675554127776,0.8260992154976841,42.70463261496687,47.98893981496543,0.531148458954469,0.4604297823935539,0.12133489963778743,-1.5842036557730026,6.146118102180644,0.3699989318847585,0.06552411341910869,-0.4490013122558665,-1.0906404053146588,0.19263778080292582,-0.7698208587852662,-0.12818176572646678,1.105789850575583,28.346279308666332,-27.058835817670733,0.320819546529397,2,0.40500259399414773,0.41500282287598367,0.5250024795532298,-0.5649976730346609,4.280002593994148,2,0.11311062807833117,-1.1728384596184163,35.150001525878906,1.1463342017119464,35.29999923706055,1.5762648304399831,35.18000030517578,0.11311062807833117
8324,2006-02-09,35.029998779296875,35.47999954223633,34.84000015258789,34.84999847412109,656900.0,0.0005712784553713046,-5.4000915541313805,-0.9473578541599763,50.413232259702,48.57764136891823,0.4398247041656589,0.3870267290589453,0.16241907021052526,-1.5816901342698912,5.771160467245565,0.6399993896484375,0.014455464110646687,-0.3825008392334013,-1.0057984706743852,0.24079679220758266,-0.6941496549538897,-0.07085202351291287,1.0271579269627082,34.86212846078737,-22.92472523754823,0.3116488157204909,2,0.2950019836425781,0.3950023651123047,0.43000221252441406,-0.5849981307983398,4.010002136230469,3,0.12046820918524248,2.894675554127776,35.009998321533196,-1.1728384596184163,35.150001525878906,1.1463342017119464,35.29999923706055,0.12046820918524248
8325,2006-02-10,34.59999847412109,35.79999923706055,34.200000762939446,34.799999237060554,1049700.0,-0.012275201831577709,-2.2000091553083307,-1.1111134658585524,31.512590899547007,46.74168153512149,0.7775843849905542,0.7997489763503864,0.635259706228176,-1.1255398862880028,6.0976990587950715,1.5999984741211009,-0.05593830948080836,-0.7755010604858441,-1.4970340068623855,-0.05396811410930269,-1.1362675336741148,-0.4147345872975734,1.4008720249232667,24.999880790596652,-28.6233378393464,0.3607664731882722,2,0.5000019073486399,0.6000022888183665,0.8600025177002024,-0.1549978256225515,4.1599998474121165,4,0.12080926270277748,-5.4000915541313805,35.029998779296875,2.894675554127776,35.009998321533196,-1.1728384596184163,35.150001525878906,0.12080926270277748
8326,2006-02-13,33.84999847412109,34.380001068115234,33.639999389648445,34.380001068115234,882000.0,-0.021676301533971376,1.792445496879854,2.6500028610118824,11.524204161278263,42.017112861283955,1.3777462040355672,1.5197686055553916,1.4325186908128487,-0.3498132406126757,6.942812868223286,0.959999084472642,-0.1326276929415542,-1.4570009231567482,-2.449819865572408,-0.4641819807410883,-1.9534103943645746,-0.9605914519489218,2.0428198407569695,9.722180523495968,-36.98178340354002,0.49640947120782847,2,0.9300003051757884,1.0700016021728587,1.6100025177002024,0.5950021743774485,4.830001831054695,0,0.15007391610190002,-2.2000091553083307,34.59999847412109,-5.4000915541313805,35.029998779296875,2.894675554127776,35.009998321533196,0.15007391610190002
8327,2006-02-14,34.880001068115234,35.0,33.790000915527344,33.799999237060554,883500.0,0.030428438417260173,-1.2000013871645663,-2.0377293305598534,37.325934891015876,40.93810203500547,0.22568282348869673,0.48468811640063336,0.43982928495682927,-1.3358632305653373,7.387307601505536,1.2099990844726562,-0.15855263183050283,-0.4079984664916978,-1.4189827159757726,0.602985782992377,-0.9134905912337317,0.09749365825033607,0.9199981689453125,57.40748916961438,12.546345703859032,0.5054921247420363,2,-0.10000228881835938,0.03999900817871094,0.5799999237060547,-0.10499954223632812,4.1699981689453125,1,0.12672012710990876,1.792445496879854,33.84999847412109,-2.2000091553083307,34.59999847412109,-5.4000915541313805,35.029998779296875,0.12672012710990876
8328,2006-02-15,35.049999237060554,35.150001525878906,34.68000030517578,34.970001220703125,506300.0,0.004873800565927233,2.3571204751978856,0.07407211178457594,40.26668267142492,40.31791422456023,-0.06916427082580867,0.31924381170299654,0.31440230411173076,-1.4628691151101876,7.531806066235461,0.470001220703125,-0.20013032969706757,-0.2305002212524343,-1.2464466361548432,0.7854461936499746,-0.7384734287036423,0.2774729861987737,0.5772000122070224,65.27777532491179,21.979761582231617,0.5079732074512054,2,-0.3299999237060618,-0.12999916076660867,0.4100017547607351,-0.27499771118164773,3.950000762939446,2,0.1198288403526846,-1.2000013871645663,34.880001068115234,1.792445496879854,33.84999847412109,-2.2000091553083307,34.59999847412109,0.1198288403526846
8329,2006-02-16,35.61000061035156,35.689998626708984,34.950000762939446,35.0,618600.0,0.015977214992315414,-1.0845037126185832,7.625196700204368,48.82077423859102,40.268590548813776,-0.6155093152882287,-0.23799535320033272,-0.19747017094724129,-1.9792191239563692,7.964457702076268,0.7399978637695384,-0.2635721988649067,0.3200010299682603,-0.7049513317300153,1.344953391666536,-0.19247515088088107,0.8324772108174017,-1.970001220703118,91.20376666060315,47.767230631178116,0.5124761808491394,2,-0.8900012969970703,-0.6900005340576172,-0.14999961853027344,-0.8250007629394531,3.2900009155273438,3,0.1033417647318442,2.3571204751978856,35.049999237060554,-1.2000013871645663,34.880001068115234,1.792445496879854,33.84999847412109,0.1033417647318442
8330,2006-02-17,35.689998626708984,35.900001525878906,35.61000061035156,35.61999893188477,575300.0,0.002246504211914191,-5.444727026110546,0.11475348325285875,49.53487340536896,40.13754279043462,-0.6878958044176073,-0.2787279242920988,-0.22806216469118112,-2.0152961041455413,8.245662220573577,0.29000091552734375,-0.30464557517427693,0.3659990310668917,-0.6649416118891551,1.3969396740229385,-0.14947129041112817,0.8814693525449115,-2.0089992523193274,90.70784510318236,44.67845155622608,0.5154703214780232,2,-0.9199981689453125,-0.7699985504150391,-0.16499900817871094,-0.904998779296875,3.0400009155273438,4,0.09386389514488092,-1.0845037126185832,35.61000061035156,2.3571204751978856,35.049999237060554,-1.2000013871645663,34.880001068115234,0.09386389514488092
8331,2006-02-21,35.91999816894531,36.06999969482422,35.7400016784668,35.86999893188477,658100.0,0.006444369601746214,-1.1290624269347673,0.7142779291552843,51.2359188404008,40.370982664699525,-0.9171475812510579,-0.4996932600026156,-0.40560919755820635,-2.200389654771037,8.954745779944847,0.3800010681152344,-0.28557116424786955,0.5739986419677763,-0.48923196337319297,1.6372292473087455,0.0423833392972881,1.1056139446382645,-2.150238708496083,93.42098218468499,46.34850809203669,0.531615302670486,2,-1.0649986267089844,-0.9999980926513672,-0.47749805450439453,-1.1349983215332031,2.7100028991699148,1,0.0790645962516563,-5.444727026110546,35.689998626708984,-1.0845037126185832,35.61000061035156,2.3571204751978856,35.049999237060554,0.0790645962516563
8332,2006-02-22,36.36000061035156,36.400001525878906,36.02999877929688,36.02999877929688,843400.0,0.012249511799437007,-1.24242844592413,6.600137331197866,55.73771773278828,41.81910323334634,-1.3046605894836105,-0.9539512371366214,-0.7898662234845162,-2.5959843790939203,9.28652562598044,0.48000335693359375,-0.27021440509490446,0.9920009613037095,-0.13738875925717764,2.1213906818645967,0.4273061010232624,1.5566958215841566,-2.4522267358398366,97.6743670268448,51.43893626633563,0.5646948602804438,2,-1.3400001525878906,-1.3400001525878906,-1.027501106262207,-1.5750007629394531,2.2099990844726562,2,0.0638063711738146,-1.1290624269347673,35.91999816894531,-5.444727026110546,35.689998626708984,-1.0845037126185832,35.61000061035156,0.0638063711738146
8333,2006-02-23,36.5,36.56999969482422,36.04999923706055,36.150001525878906,873600.0,0.0038503681875237117,1.1224601012066953,1.0605955518564985,66.05079447864647,43.55661014656239,-1.3534008180362136,-1.0941285282600859,-0.8871406782549158,-2.692386842057033,9.341782248024282,0.5200004577636719,-0.2627695442831026,1.0965003967285156,-0.12926340038254835,2.3222641938395796,0.4836184981729801,1.7093822952840512,-2.392847913378901,95.67902833474228,44.09099917435911,0.6128818985555337,2,-1.3950004577636719,-1.3950004577636719,-1.1325006484985352,-1.7150001525878906,1.7000007629394531,3,0.06986299279617936,-1.24242844592413,36.36000061035156,-1.1290624269347673,35.91999816894531,-5.444727026110546,35.689998626708984,0.06986299279617936
8334,2006-02-24,36.5099983215332,36.599998474121094,36.2599983215332,36.5099983215332,408100.0,0.00027392661734793045,2.7777730682829653,0.0,65.57374559456105,47.34118289045284,-1.2643425603186458,-1.1031943496869019,-0.8640554379510519,-2.6566908020342765,9.413763657765696,0.3400001525878906,-0.23486507605522178,1.0699987411499023,-0.24331791424447857,2.3833153965442833,0.41334041345270833,1.7266570688470964,-2.156561474091795,90.90905587965568,36.20162520907038,0.6566583276971916,2,-1.3899993896484375,-1.3899993896484375,-1.1774988174438477,-1.7249984741210938,2.0,4,0.06820054212377813,1.1224601012066953,36.5,-1.24242844592413,36.36000061035156,-1.1290624269347673,35.91999816894531,0.06820054212377813
8335,2006-02-27,36.40999984741211,36.77999877929688,36.29999923706055,36.5,372500.0,-0.0027389339555821124,-2.0967575216883496,-100.0,63.0588307100183,53.067252506979514,-0.9840815306523041,-0.9992992878341838,-0.7430589528939322,-2.5192587734705185,10.102169692438812,0.47999954223633523,-0.17086275623960034,0.9350002288818331,-0.4442675982274409,2.314268055991107,0.2453663153271961,1.62463414243647,-1.7869756047691396,64.42308044998836,8.518861485967165,0.6896339135546361,2,-1.125,-1.200000762939446,-0.755000114440918,-1.625,2.3800010681152344,0,0.06838785193358854,2.7777730682829653,36.5099983215332,1.1224601012066953,36.5,-1.24242844592413,36.36000061035156,0.06838785193358854
8336,2006-02-28,36.18999862670898,36.33000183105469,36.02000045776367,36.13000106811523,661800.0,-0.00604232962441964,-1.214305177111829,-0.6666384096977918,62.03699370310535,55.812925708322794,-0.4439283352496801,-0.783225494752962,-0.5196574085327157,-2.2542606925207664,10.6342200780468,0.3899993896484375,-0.13391417607360268,0.6919990539550724,-0.7201230834857526,2.1041211913958975,-0.014062014765336528,1.3980601226754814,-1.2649979489344574,22.36822952481703,-34.155701274793,0.706061068720412,2,-0.45999908447264914,-0.9799995422363139,-0.47749900817870383,-1.404998779296868,2.2299995422363352,1,0.07018516197601565,-2.0967575216883496,36.40999984741211,2.7777730682829653,36.5099983215332,1.1224601012066953,36.5,0.07018516197601565
8337,2006-03-01,36.150001525878906,36.31999969482422,35.939998626708984,36.150001525878906,571700.0,-0.00110519763326411,1.235324477156449,0.0,63.50715527364144,58.395200441902404,-0.22890874162816743,-0.7551682788137271,-0.4627923306320909,-2.1589832053268196,11.52721467250025,0.3800010681152344,-0.000716843979695625,0.6350019454956026,-0.8009209259591046,2.07092481695031,-0.08295949023175098,1.3529633812229562,-0.9653011138912575,25.00034059790806,-33.63842974442001,0.7179614357273542,3,-0.2850017547607422,-0.9400024414062429,-0.4575014114379883,-1.3650016784667969,2.1499977111816406,2,0.06860302731829626,-1.214305177111829,36.18999862670898,-2.0967575216883496,36.40999984741211,2.7777730682829653,36.5099983215332,0.06860302731829626
8338,2006-03-02,36.02000045776367,36.150001525878906,35.65999984741211,35.95000076293945,621800.0,-0.0035961566425432023,1.9696906644472187,100.0,61.431895288714536,59.79643611413835,0.0594038641146426,-0.6406886297750276,-0.3293365725207309,-1.9703836911061359,11.504292742383928,0.4900016784667969,0.27796919352936555,0.4940008163452134,-0.9544309959506165,1.9424326286410434,-0.230215089802698,1.2182167224931248,-0.6119582743527303,32.14294229243068,-28.284657768791654,0.7242159061479134,3,0.17499923706054688,-0.8100013732910085,-0.3275003433227539,-1.2350006103515625,1.9199981689453054,3,0.07079398125079495,1.235324477156449,36.150001525878906,-1.214305177111829,36.18999862670898,-2.0967575216883496,36.40999984741211,0.07079398125079495
8339,2006-03-03,35.900001525878906,36.11999893188477,35.59000015258789,35.75,368900.0,-0.0033314528139851696,-1.2553080968768564,2.1428882833787464,66.16920568826882,61.64469525668278,0.25129147376425465,-0.48324651716784217,-0.19979141339318574,-1.7947632896951689,11.61979592895702,0.5299987792968821,0.4235503962495599,0.33450183868408345,-1.1092434398437945,1.7782471172119614,-0.38737080057985906,1.056374477948026,0.8799972534179759,26.050565633705137,-37.253202119484,0.7218726392639393,3,0.28499794006347656,-0.6900024414062429,-0.16250133514404297,-1.1150016784667969,2.0199966430664062,4,0.06406682839282252,1.9696906644472187,36.02000045776367,1.235324477156449,36.150001525878906,-1.214305177111829,36.18999862670898,0.06406682839282252
8340,2006-03-06,35.7400016784668,35.97999954223633,35.54999923706055,35.849998474121094,448600.0,-0.004456820072744838,1.3243326838019238,-0.7333045114694065,77.5510953085849,64.56860375314768,0.4683859578027949,-0.2942268265894654,-0.03351959987760722,-1.5890879792442973,11.084808998012711,0.43000030517578125,0.5534174370008245,0.14650192260742045,-1.287451987945765,1.580455833160606,-0.5704750326691723,0.8634788778840132,1.0161971282959072,24.35920634998264,-43.83353194435337,0.716976955276594,3,0.42499732971191406,-0.5300025939941335,-0.0025014877319335938,-0.9350013732910156,1.6499977111816406,0,0.07750409941181724,-1.2553080968768564,35.900001525878906,1.9696906644472187,36.02000045776367,1.235324477156449,36.150001525878906,0.07750409941181724
8341,2006-03-07,36.04999923706055,36.15999984741211,34.959999084472656,35.75,487000.0,0.008673686178938267,3.6153834867769503,-2.7273452401595284,71.58675014921003,66.32960735497232,0.1997770187538208,-0.5746161973969421,-0.34963263984804627,-1.8490680014083836,10.626650341191855,1.2000007629394531,0.6183584357872007,0.41899948120116903,-1.0218472987283391,1.8598462611306772,-0.3014239087635886,1.1394228711659267,0.6579515869140735,80.14703407420704,10.152570907593486,0.7204233899647555,3,-0.18000030517578125,-0.8400001525878835,-0.3124990463256836,-1.1049976348876953,1.720001220703125,1,0.07600559601815426,1.3243326838019238,35.7400016784668,-1.2553080968768564,35.900001525878906,1.9696906644472187,36.02000045776367,0.07600559601815426
8342,2006-03-08,36.47999954223633,36.5099983215332,35.79999923706055,36.04999923706055,806800.0,0.01192788666507738,1.897968080965356,1.4333379957529595,74.07413115907958,67.22108920835377,-0.23625623031039567,-0.9484974868299147,-0.775075037627758,-2.2258829067615693,10.651675181026812,0.7099990844726562,0.6903540560881183,0.7824998855590835,-0.6873503724214487,2.2523501435396156,0.04757475656882093,1.517425014549346,0.12307417736817428,98.06459393142893,26.338599468048272,0.7349251289902655,3,-0.6100006103515625,-1.2700004577636648,-0.7424993515014648,-1.5349979400634766,1.5200004577636719,2,0.053179787583683025,3.6153834867769503,36.04999923706055,1.3243326838019238,35.7400016784668,-1.2553080968768564,35.900001525878906,0.053179787583683025
8343,2006-03-09,38.97000122070313,40.5,38.75,39.5,2891000.0,0.06825662581447944,-2.608242881862514,-1.2325544259328094,84.28576322066729,69.30020227792113,-2.6139242558278966,-3.2955804275141034,-3.2389055045639807,-4.6467219475837425,11.914573469327369,4.020000457763672,0.8060245670105033,3.0745014190673885,1.037232286555323,5.111770551579454,2.0558668528113557,4.093135985323421,-4.010002136230476,72.3826980784672,2.991605719859251,1.0186345662560339,3,-1.240001678466804,-1.9000015258789134,-3.1800012588501048,-4.0249996185302805,-1.0400009155273509,3,-0.01719276270606429,1.897968080965356,36.47999954223633,3.6153834867769503,36.04999923706055,1.3243326838019238,35.7400016784668,-0.01719276270606429
8344,2006-03-10,39.25,39.45000076293945,39.0,39.099998474121094,1750700.0,0.007184982564180986,-1.5714441416893732,-0.28302239880233004,84.90201079635254,71.72722228751383,-2.753991695207276,-3.418484693030706,-3.500867864736577,-4.857622853908708,13.81748845984602,0.479999542236321,0.879432048884162,3.1435001373290987,0.6586885800187474,5.62831169463945,1.901094358673923,4.385905915984274,-4.179200897216795,77.43682683342996,10.298412770720091,1.2424057786551768,3,-1.5200004577636719,-2.1800003051757812,-3.497499465942383,-4.304998397827148,-1.1500015258789062,4,-0.033375831166650216,-2.608242881862514,38.97000122070313,1.897968080965356,36.47999954223633,3.6153834867769503,36.04999923706055,-0.033375831166650216
8345,2006-03-13,38.77999877929688,39.38999938964844,38.560001373291016,39.27000045776367,1213700.0,-0.011974553393710008,1.2739685940480234,-3.266644626417734,76.77905029688948,73.36522857571207,-2.137201423405557,-2.7608206004671203,-3.028235933180234,-4.319756923440714,14.499494394674784,0.8299980163574219,0.8877576249102788,2.464498901367193,-0.18452475805363378,5.11352256078802,1.1399870716567833,3.789010731077603,-3.600615658569339,68.95305168845096,4.926910444782379,1.3245118297104117,3,-1.049999237060554,-1.7099990844726634,-3.027498245239265,-3.8349971771240305,-0.7599983215332102,0,-0.02217639601398569,-1.5714441416893732,39.25,-2.608242881862514,38.97000122070313,1.897968080965356,36.47999954223633,-0.02217639601398569
8346,2006-03-14,38.93000030517578,39.02999877929688,38.63999938964844,38.65999984741211,810200.0,0.003868012650866337,-1.5161139481942254,-0.5510194548894211,75.44556459836875,74.69171850068176,-2.075970429892024,-2.6464103926412506,-3.168973863432605,-4.409593457102986,14.434783528256407,0.3899993896484446,0.9093714258467713,2.3605003356933594,-0.2672421228690425,4.988242794255761,1.046629106412155,3.674371564974564,-3.6442048468627917,66.59575659638156,6.543919157499545,1.3138712292812016,3,-1.2000007629394531,-1.8600006103515625,-3.2674989700317383,-3.9849987030029297,-0.26000213623046875,1,-0.03955820455831327,1.2739685940480234,38.77999877929688,-1.5714441416893732,39.25,-2.608242881862514,38.97000122070313,-0.03955820455831327
8347,2006-03-15,39.29999923706055,39.47999954223633,38.79999923706055,39.02999877929688,704500.0,0.009504210865253215,1.158727467590266,0.9999999999999737,76.51516957718238,76.36763786606708,-2.181567481043089,-2.8124938356644975,-3.5142578864087,-4.72065685132894,15.627475861787001,0.6800003051757812,0.9703114529184447,2.5094993591308565,-0.2596272391564014,5.2786259574181145,1.1249360599872276,3.8940626582744855,-3.9099196879138205,38.14424678355904,-16.682173641333165,1.384563299143629,3,-1.5699996948242188,-2.229999542236328,-3.707498550415039,-4.354997634887695,-1.2900009155273438,2,-0.03893126740455666,-1.5161139481942254,38.93000030517578,1.2739685940480234,38.77999877929688,-1.5714441416893732,39.25,-0.03893126740455666
8348,2006-03-16,39.25,39.54999923706055,39.11999893188477,39.349998474121094,908400.0,-0.001272245242524006,-1.3888865341415375,-0.37036409104396345,75.75191541691024,77.43238339147167,-1.816202669585195,-2.5631203195815573,-3.4212395628717687,-4.604229265408385,17.15463397886885,0.43000030517577414,1.0639013715375825,2.249500083923337,-0.5997322450618157,5.09873241290849,0.8248839194307607,3.6741162484159133,-3.7577220418362103,69.69698137344811,18.63194129339302,1.4246161644925768,3,-1.5200004577636719,-2.1800003051757812,-3.7449989318847656,-4.304998397827148,-0.8499984741210938,3,-0.031847133757961776,1.158727467590266,39.29999923706055,-1.5161139481942254,38.93000030517578,1.2739685940480234,38.77999877929688,-0.031847133757961776
8349,2006-03-17,39.290000915527344,39.54999923706055,39.150001525878906,39.349998474121094,1102200.0,0.0010191316057921451,-1.3529530562786105,0.5999847409781033,77.37644474452767,77.4129777732431,-1.4804469465612655,-2.438302041715417,-3.4062310444251835,-4.585357465227247,18.958303715975198,0.3999977111816406,1.1711100266580843,2.1055009841918917,-0.8393356925945312,5.050337660978315,0.6330826457986802,3.577919322585103,-3.697568516526829,73.73748660999838,23.355773561783934,1.472418338393212,3,-1.5600013732910156,-2.220001220703125,-3.869999885559082,-4.344999313354492,-1.4300003051757812,4,-0.0346144204291452,-1.3888865341415375,39.25,1.158727467590266,39.29999923706055,-1.5161139481942254,38.93000030517578,-0.0346144204291452
8350,2006-03-20,39.040000915527344,39.540000915527344,38.95000076293945,39.290000915527344,771800.0,-0.006362942076216682,-1.7441848086442753,4.1668362156663274,76.93765454399937,78.00752270599747,-0.7969191494140944,-2.028460277708973,-3.112663808664422,-4.283727622828181,20.442743947204814,0.5900001525878906,1.3095469713142478,1.6880008697509794,-1.2799161204184628,4.655917859920422,0.2040423746662583,3.1719593648357005,-3.349417164506839,43.95621900557952,-9.557201732640515,1.4839584950847202,3,-0.8900012969970703,-1.970001220703125,-3.6649999618530273,-4.094999313354492,-0.8600006103515625,0,-0.02407793082382803,-1.3529530562786105,39.290000915527344,-1.3888865341415375,39.25,1.158727467590266,39.29999923706055,-0.02407793082382803
8351,2006-03-21,38.7599983215332,39.27999877929688,38.63000106811523,39.0,1002500.0,-0.0071721974238677655,-1.600010681233818,0.9600067138671875,73.59851330349184,77.95467627759884,-0.1028977994220881,-1.6071839939629058,-2.803699815943787,-3.9464930582754008,21.58795029100678,0.6499977111816548,1.4515091746942232,1.26599826812744,-1.6851504186152368,4.217146954870117,-0.20957607524389488,2.741572611498775,-2.9732262455331053,14.13016436402302,-41.2140979654299,1.4755743433713373,3,0.7700023651123047,-1.6899986267089844,-3.6099977493286133,-3.8149967193603516,-0.729999542236321,1,-0.019091792977669497,-1.7441848086442753,39.040000915527344,-1.3529530562786105,39.290000915527344,-1.3888865341415375,39.25,-0.019091792977669497
8352,2006-03-22,38.68000030517578,38.790000915527344,38.27999877929688,38.45000076293945,912400.0,-0.0020639323999397385,1.26667231806041,-0.9583247238337439,74.2700736278401,76.84182187839582,0.35982846281707737,-1.417122310133223,-2.6889477027589948,-3.816172749163343,22.16125006128641,0.5100021362304616,1.5894746220740217,1.07000026702881,-1.8758476636106636,4.015848197668284,-0.4029236982909268,2.542924232348547,-2.7989636706956844,31.496171787469997,-25.67652745515405,1.4729239653197375,3,0.2349987030029297,-1.5349998474121094,-3.830000877380371,-3.7349987030029297,-0.8800010681152344,2,-0.00025858676710321937,-1.600010681233818,38.7599983215332,-1.7441848086442753,39.040000915527344,-1.3529530562786105,39.290000915527344,-0.00025858676710321937
8353,2006-03-23,39.04999923706055,39.06999969482422,38.5099983215332,38.58000183105469,730700.0,0.009565639321757136,1.1960910444077102,2.043471049707263,77.48689321842645,76.01791992529292,0.0026492056688454113,-1.6720113950903936,-3.009505211977455,-4.128237142668127,22.63239634227893,0.5600013732910156,1.782529623668161,1.3124992370605497,-1.651742671790096,4.2767411459111955,-0.1696217173647696,2.794620191485869,-3.076583335270051,60.6299354505394,-0.45969655329692216,1.4821209544253222,3,-0.13500022888183594,-1.4599990844726562,-4.199999809265137,-4.104997634887695,-1.5400009155273438,3,-0.026632546372506116,1.26667231806041,38.68000030517578,-1.600010681233818,38.7599983215332,-1.7441848086442753,39.040000915527344,-0.026632546372506116
8354,2006-03-24,39.0,39.349998474121094,38.84000015258789,39.29999923706055,615400.0,-0.0012803902186275806,1.5500061989185272,-0.638299771928543,79.00354929818388,76.2650864809923,0.015037993984883258,-1.5029603063163322,-2.9225212673746057,-4.027031531896014,23.173966645061235,0.5099983215332031,1.9509839022392867,1.1379999160766587,-1.8183174377592337,4.094317269912551,-0.34015876084129104,2.6161585929946085,-2.9360524162453174,57.142857142856904,-8.237961742048562,1.4781586769179473,3,-0.08500099182128906,-1.2749996185302734,-4.180000305175781,-4.054998397827148,-0.9300003051757812,4,-0.01538457625951517,1.1960910444077102,39.04999923706055,1.26667231806041,38.68000030517578,-1.600010681233818,38.7599983215332,-0.01538457625951517
8355,2006-03-27,38.900001525878906,39.04999923706055,38.560001373291016,39.0,610900.0,-0.0025640634390023953,3.9000534065766383,0.33332909477003675,76.34013280223728,76.36448294808879,0.14957879734272694,-1.2720722286834985,-2.7659500555190277,-3.8739722723005627,23.352040099089656,0.48999786376953125,1.8203390507155177,0.913501358032228,-1.9946811200455414,3.8216838361099974,-0.5405898810066532,2.367592597071109,-2.7473328937993173,57.94419844987744,-5.338752406209657,1.4540912390388838,3,0.014997482299804688,-1.1700019836425781,-4.0800018310546875,-3.9549999237060547,-1.0600013732910156,0,-0.026735240995696796,1.5500061989185272,39.0,1.1960910444077102,39.04999923706055,1.26667231806041,38.68000030517578,-0.026735240995696796
8356,2006-03-28,38.72999954223633,38.97999954223633,38.47000122070313,38.79999923706055,579500.0,-0.004370230770543326,1.372083532939411,0.7000076295109483,71.84465372188427,75.84553674194456,0.3220993673308641,-0.9507694013182686,-2.5363158486464954,-3.6500819717166237,24.04490162575964,0.509998321533196,1.6450573077242723,0.6164993286132798,-2.1810950740046664,3.414093731231226,-0.7822978726956933,2.015296529922253,-2.490384282798331,42.05615806398673,-16.132036701544983,1.3987972013089744,3,0.1849994659423828,-1.0,-3.8849992752075195,-3.5149993896484375,-0.779998779296875,1,-0.014200858341368083,3.9000534065766383,38.900001525878906,1.5500061989185272,39.0,1.1960910444077102,39.04999923706055,-0.014200858341368083
8357,2006-03-29,38.63000106811523,38.84000015258789,38.2599983215332,38.59000015258789,428300.0,-0.0025819384276534185,1.521752110526927,-0.5714441416892718,43.84057320007656,72.29983205118526,0.35432501967206065,-0.6908705680287426,-2.377907078418751,-3.495910231782311,24.814446445410532,0.5800018310546875,1.5394639446055791,0.392500877380364,-2.254442334658357,3.039444089419085,-0.9309707286389965,1.7159724833997245,-2.305178113865992,33.94520135649151,-21.520201786274185,1.3234716060193623,3,0.27499771118164773,-0.9000015258788991,-3.7425012588500906,-3.4150009155273366,-0.13000106811522727,2,-0.015532028791828911,1.372083532939411,38.72999954223633,3.9000534065766383,38.900001525878906,1.5500061989185272,39.0,-0.015532028791828911
8358,2006-03-30,38.56999969482422,38.900001525878906,38.40999984741211,38.54999923706055,517400.0,-0.0015532325040635842,-2.266686164057831,0.5000000000000888,36.614172045788294,67.77069064021421,0.3438879977583369,-0.45327405042579016,-2.2570541398876998,-3.3823328652967177,26.178355371558354,0.4900016784667969,1.4350068448825084,0.20499954223632955,-2.229320455579625,2.639319540052284,-1.0121604566716442,1.4221595411443033,-2.1616731996599654,28.440488981126,-23.244112931414758,1.2171599989079755,3,0.3299999237060547,-0.8400001525878906,-3.549999237060547,-3.354999542236328,0.06999969482421875,3,-0.019963714385691333,1.521752110526927,38.63000106811523,1.372083532939411,38.72999954223633,3.9000534065766383,38.900001525878906,-0.019963714385691333
8359,2006-03-31,38.20000076293945,38.790000915527344,38.20000076293945,38.47000122070313,466700.0,-0.009592920269958283,-3.3703640910439536,-13.499713904253646,38.114788057489214,63.45703880837976,0.6068244991569429,0.10315894862921482,-1.8363406942403628,-2.9573318155619646,27.626176101416743,0.5900001525878906,1.2720044757079236,-0.27999935150146626,-2.4240043367801647,1.8640056337772322,-1.3520018441408155,0.792003141137883,-1.7098407976784813,0.0,-47.455454508082966,1.0720024926393505,3,0.5749988555908203,-0.470001220703125,-3.095001220703125,-2.9850006103515625,-0.020000457763671875,4,-0.018062890775532914,-2.266686164057831,38.56999969482422,1.521752110526927,38.63000106811523,1.372083532939411,38.72999954223633,-0.018062890775532914
8360,2006-04-03,38.5099983215332,38.810001373291016,38.099998474121094,38.099998474121094,725700.0,0.008115119172837915,-2.4634300654081263,-1.5185153788552703,41.92302218544455,59.93753979526339,0.23885830497820137,0.01193475118579812,-2.0777583742125145,-3.208688842127259,29.171581582549855,0.7100028991699219,1.11371229101821,-0.108501625061038,-1.8218708471637797,1.6048675970417037,-0.9651862361124088,0.7481829859903328,-1.9396415555774524,46.59083520094327,1.4922027639345217,0.8566846110513714,4,0.21500015258789062,-0.779998779296875,-3.3899993896484375,-3.2949981689453125,-0.3699989318847656,0,-0.011425568576640455,-3.3703640910439536,38.20000076293945,-2.266686164057831,38.56999969482422,1.521752110526927,38.63000106811523,-0.011425568576640455
8361,2006-04-04,38.790000915527344,38.849998474121094,38.34000015258789,38.5,583300.0,0.007270906419063028,1.4878207633190048,0.7073195694042557,39.840664092124236,56.11204984685051,-0.04072335573722796,-0.0550934164448833,-2.299665328714113,-3.4246339913889017,30.51503340730678,0.5099983215332031,0.9404849622468916,0.03450088500976278,-1.1795482912249753,1.2485500612445009,-0.5725237031076063,0.6415254731271318,-2.1410512848907075,86.24997615823304,38.60807994435921,0.6070245881173693,4,-0.06500244140625,-1.0600013732910156,-3.542501449584961,-3.395000457763672,-0.720001220703125,1,-0.02449086724716154,-2.4634300654081263,38.5099983215332,-3.3703640910439536,38.20000076293945,-2.266686164057831,38.56999969482422,-0.02449086724716154
8362,2006-04-05,38.41999816894531,38.72000122070313,38.16999816894531,38.650001525878906,609300.0,-0.009538611442360678,1.972967400045288,-0.7931125200599827,35.33566618320239,51.42858017627007,0.322426073472343,0.49297634133077395,-1.888853241657678,-2.9899992777761213,32.450793706738715,0.6200027465820312,0.7689817601947908,-0.43250179290771484,-1.0390585033852986,0.1740549175698689,-0.7357801481465103,-0.12922343766891942,-1.6940275309214101,39.999809265864315,-4.651824859851359,0.30327835523879354,4,0.30500030517578125,-0.6899986267089844,-2.9499988555908203,-3.0249977111816406,-0.5799980163574219,2,-0.012233144935070661,1.4878207633190048,38.790000915527344,-2.4634300654081263,38.5099983215332,-3.3703640910439536,38.20000076293945,-0.012233144935070661
8363,2006-04-06,38.29999923706055,38.5,38.040000915527344,38.36999893188477,545200.0,-0.0031233455909365215,1.7878577703796181,0.30434205725282554,32.989660990064735,46.31592591981239,0.36302544586044405,0.5904810268859819,-1.7244071259759153,-2.8143516355130345,30.716153908279598,0.45999908447265625,0.6220295686582773,-0.519000625610353,-1.1705708466563678,0.13256959543566182,-0.8447857361333604,-0.19321551508734558,-1.4985480117971193,32.098654961947105,-8.507246317575245,0.325785110523008,4,0.24500083923339844,-0.5699996948242188,-2.7624998092651367,-2.904998779296875,-0.13000106811523438,3,0.005221952138994457,1.972967400045288,38.41999816894531,1.4878207633190048,38.790000915527344,-2.4634300654081263,38.5099983215332,0.005221952138994457
8364,2006-04-07,37.93999862670898,38.58000183105469,37.86000061035156,38.25,611900.0,-0.009399493930099645,-2.063851891532137,4.4286103542230855,31.788044336375336,41.36569386804995,0.6222931508782281,0.8930971267451966,-1.3229037176486642,-2.404382175938771,28.781042790575494,0.720001220703125,0.4616742642638414,-0.8135011672973675,-1.5415352470484152,-0.08546708754631993,-1.177518207172895,-0.4494841274218402,-1.0645764259508184,8.08062514931225,-30.775404301309173,0.36401703987552525,4,0.48000144958496804,-0.20999908447264914,-2.2374992370605398,-2.5449981689453054,0.0800018310546946,4,0.018450205278781384,1.7878577703796181,38.29999923706055,1.972967400045288,38.41999816894531,1.4878207633190048,38.790000915527344,0.018450205278781384
8365,2006-04-10,37.91999816894531,38.2400016784668,37.810001373291016,38.040000915527344,455800.0,-0.0005271602131684539,-1.5294408042366034,0.3871039192764324,34.782596677064944,37.24768752973669,0.5460880000424524,0.8910495913088141,-1.2585205265492618,-2.334341227295738,27.34466719088146,0.43000030517578125,0.23184468179858442,-0.790501594543457,-1.6080334914061822,0.027030302319268174,-1.1992675429748232,-0.3817356461120909,-0.9720844122023138,10.576644450883801,-30.10964818997849,0.40876594843136316,4,0.43500328063964844,-0.18999862670898438,-2.222498893737793,-2.5249977111816406,-0.18999862670898438,0,0.0068565967506664105,-2.063851891532137,37.93999862670898,1.7878577703796181,38.29999923706055,1.972967400045288,38.41999816894531,0.0068565967506664105
8366,2006-04-11,37.38999938964844,37.9900016784668,37.29999923706055,37.93999862670898,673300.0,-0.013976761732307219,1.12306699140233,4.58322207387622,29.9065220646431,35.69945962579965,0.967792093183121,1.3700004669692873,-0.6900273434005513,-1.754480756546556,25.87977336620432,0.69000244140625,-0.028909958022985904,-1.2435003280639663,-2.243675367467027,-0.24332528866090541,-1.7435878477654967,-0.7434128083624358,-0.3710439080402992,6.338030060846991,-34.043838564511944,0.5000875197015289,4,0.7100009918212891,0.3400001525878906,-1.702500343322754,-1.9949989318847656,0.4200019836425781,1,0.02005883958927379,-1.5294408042366034,37.91999816894531,-2.063851891532137,37.93999862670898,1.7878577703796181,38.29999923706055,0.02005883958927379
8367,2006-04-12,37.77000045776367,37.900001525878906,37.400001525878906,37.41999816894531,523300.0,0.010163173958768201,-1.5641316574558615,-0.636368680598431,30.124250092405674,34.978357186534915,0.5062036742363958,0.9164874001635752,-1.0289037835512644,-2.082223590080403,24.04389950304364,0.5100021362304688,-0.26298168723567983,-0.7869993209838881,-1.8063931108384423,0.23239446887066606,-1.2966962159111688,-0.2773024260566075,-0.6814240857876968,36.71877095471546,-1.0563369665028546,0.5096968949272784,4,0.30499839782714844,0.37999916076660156,-2.230001449584961,-2.375,0.279998779296875,2,0.007942791459481846,1.12306699140233,37.38999938964844,-1.5294408042366034,37.91999816894531,-2.063851891532137,37.93999862670898,0.007942791459481846
8368,2006-04-13,38.0,38.11000061035156,37.63000106811523,37.63000106811523,488000.0,0.006089476818871731,-1.594599610281093,1.057132892284573,35.29412424687813,34.66495009646701,0.20880480791238654,0.6198178075174212,-1.2139357342272206,-2.265441799492706,21.93650851073786,0.47999954223633523,-0.45438363964829875,-0.49449977874756,-1.4879416443039446,0.49894208680882457,-0.9912207115257488,0.0022211540306287247,-0.8431951554635475,54.6874487773622,18.562397091854415,0.4967209327781915,4,0.07499885559082031,0.8999996185302734,-2.460000991821289,-2.604999542236328,-0.009998321533203125,3,-0.004210522300318709,-1.5641316574558615,37.77000045776367,1.12306699140233,37.38999938964844,-1.5294408042366034,37.91999816894531,-0.004210522300318709
8369,2006-04-17,37.93000030517578,38.11999893188477,37.7599983215332,37.93000030517578,318000.0,-0.0018420972322162887,-1.1176259396387718,0.0,35.6083022233894,33.96331454512755,0.2642678117822044,0.6141956931447226,-1.0766105947999876,-2.1447608017406736,19.70911459815321,0.3600006103515696,-0.4876959238873795,-0.4964994430541978,-1.4458770264355039,0.45287814032710827,-0.9711882347448508,-0.021810651363544764,-0.7063315575300564,67.02121615479514,32.265839374691154,0.4746887916906517,4,0.14499855041503906,0.4949989318847656,-0.5300006866455078,-0.8600006103515625,-0.3899993896484375,0,0.006327388922714672,-1.594599610281093,38.0,-1.5641316574558615,37.77000045776367,1.12306699140233,37.38999938964844,0.006327388922714672
8370,2006-04-18,38.099998474121094,38.22999954223633,37.84000015258789,37.84000015258789,507600.0,0.004481892105919982,-2.000014672007277,100.0,40.65280018111328,34.05355188834855,0.03352001288983786,0.39016823981823734,-1.17817646538262,-2.265129351460942,17.69129745243834,0.3899993896484375,-0.49526342413219737,-0.27950115203857706,-1.193405293090926,0.6344029890137719,-0.736453222564748,0.17745091848759387,-0.8108031014282844,86.02139511226692,50.03362290728552,0.4569520705261737,4,-0.08999824523925781,0.3250007629394531,-0.6999988555908203,-1.029998779296875,-0.2599983215332031,1,-0.0020996855527897207,-1.1176259396387718,37.93000030517578,-1.594599610281093,38.0,-1.5641316574558615,37.77000045776367,-0.0020996855527897207
8371,2006-04-19,38.02000045776367,38.22999954223633,37.88000106811523,38.02999877929688,558500.0,-0.0020996855527897207,-1.4138067113033863,-0.03845533107387154,40.895509131364655,34.671312215922136,-0.008038263556812808,0.4341437275156039,-1.0331333249506258,-2.1327486037884995,16.079842720727047,0.34999847412110086,-0.4848346652804949,-0.32249927520751953,-1.2314465266887211,0.5864479762736821,-0.7769729009481168,0.1319743505330777,-0.6665889925247157,74.69884501721214,36.86425990955632,0.45447362574059996,4,-0.07999992370605469,0.404998779296875,-0.6200008392333984,-0.9500007629394531,0.23999786376953125,2,-0.007627588428082865,-2.000014672007277,38.099998474121094,-1.1176259396387718,37.93000030517578,-1.594599610281093,38.0,-0.007627588428082865
8372,2006-04-20,38.66999816894531,38.9900016784668,38.02000045776367,38.02000045776367,569800.0,0.01709620471740192,-1.9846296502790608,-65.01068294539446,51.269017840026486,36.70235186591788,-0.6915701049835761,-0.22834932815904807,-1.6043561779328002,-2.722539347539694,15.357125639087949,0.970001220703125,-0.492745551680585,0.3279985427856431,-0.5801775171884671,1.2361746027597533,-0.126089487201412,0.7820865727726982,-1.2536549330111342,76.4703407420706,35.90054947518153,0.45408802998705367,4,-0.5249977111816406,-0.24499893188476562,-1.269998550415039,-1.5999984741210938,-0.10999679565429688,3,-0.022239380304520773,-1.4138067113033863,38.02000045776367,-2.000014672007277,38.099998474121094,-1.1176259396387718,37.93000030517578,-0.022239380304520773
8373,2006-04-21,38.0099983215332,39.099998474121094,37.97000122070313,39.099998474121094,1014100.0,-0.01706749104379668,1.0733891655613248,-1.6769292165757983,47.75410598917093,38.47635871622851,-0.08608579309052544,0.3686418092224599,-0.8671131490280146,-2.0063575118418413,14.401374622480661,1.1299972534179616,-0.5361652953965503,-0.2800012588500991,-1.1350302411346362,0.5750277234344381,-0.7075157499923677,0.1475132322921695,-0.5319819503177072,18.656714293441283,-25.927686512820266,0.427514491142269,4,0.1900005340576172,0.41500091552734375,-0.6099987030029297,-0.9399986267089844,0.3100013732910156,4,0.0010523787764726844,-1.9846296502790608,38.66999816894531,-1.4138067113033863,38.02000045776367,-2.000014672007277,38.099998474121094,0.0010523787764726844
8374,2006-04-24,38.400001525878906,38.65999984741211,37.91999816894531,38.0,519800.0,0.010260542530062589,-1.6428386534243402,-0.36697382558086633,48.72393549180814,40.02539636231109,-0.4514503588891188,-0.07232464428108187,-1.174393486678838,-2.3376598579367496,13.115506774751198,0.7400016784667969,-0.5268213736830276,0.14000186920166158,-0.6497488024870464,0.9297525408903695,-0.2548734666426924,0.5348772050460155,-0.8615454820877204,44.44461264119697,0.10930256162104968,0.3948753358443538,4,-0.20000267028808594,0.024997711181640625,-1.0000019073486328,-1.3300018310546875,0.30999755859375,0,-0.010677078935421358,1.0733891655613248,38.0099983215332,-1.9846296502790608,38.66999816894531,-1.4138067113033863,38.02000045776367,-0.010677078935421358
8375,2006-04-25,37.86000061035156,38.47999954223633,37.650001525878906,38.41999816894531,519300.0,-0.014062523283063455,1.4411695407779734,-1.3999885559518588,39.82494127703051,41.12744294146524,0.08844592857315803,0.40661443761867133,-0.5423766800524703,-1.7486874495391902,12.007092512332699,0.8299980163574219,-0.5133391651555641,-0.347999000549315,-1.0961786631227923,0.40018066202416236,-0.7220888318360537,0.026090830737423687,-0.26231368743619754,14.482725962094984,-23.536498280318334,0.3740898312867384,4,0.3899993896484375,0.5599994659423828,-0.46000099182128906,-0.7900009155273438,0.48999786376953125,1,-0.008452184090475878,-1.6428386534243402,38.400001525878906,1.0733891655613248,38.0099983215332,-1.9846296502790608,38.66999816894531,-0.008452184090475878
8376,2006-04-26,38.18000030517578,38.34000015258789,38.0,38.0,390900.0,0.008452184090475878,-2.7777730682829653,-0.32143051771117165,47.34515440251839,43.04087675369999,-0.12036503156569012,0.04563734325562052,-0.7405664501982301,-2.0112901670416363,10.980357873897063,0.4799995422363281,-0.4579186968424551,-0.0004993438720717336,-0.7071736767178294,0.7061749889736859,-0.353836510294947,0.35283782255080354,-0.529998779296875,36.55171688046555,-1.1667046255305067,0.3533371664228782,4,0.1849994659423828,0.14499855041503906,-0.5700006484985352,-1.1100006103515625,0.1399993896484375,2,-0.008905189886596165,1.4411695407779734,37.86000061035156,-1.6428386534243402,38.400001525878906,1.0733891655613248,38.0099983215332,-0.008905189886596165
8377,2006-04-27,38.02999877929688,38.5,37.68999862670898,38.18000030517578,510400.0,-0.003928798446305004,1.050634011608273,-0.8333403975755126,47.032961505087044,44.34519200461209,0.0786686039670812,0.15640226722295125,-0.5011917160604114,-1.8155178709207505,10.01194773167021,0.8100013732910227,-0.41822040816768435,-0.12050075531005433,-0.7971324687199655,0.5561309580998568,-0.45881661201500634,0.21781510139489768,2.470001220703118,26.2067622886132,-11.717622118543083,0.3383158567049539,4,0.3450012207031179,0.2950000762939382,0.2700014114379812,-0.9599990844726634,-0.25,3,0.006047845112252093,-2.7777730682829653,38.18000030517578,1.4411695407779734,37.86000061035156,-1.6428386534243402,38.400001525878906,0.006047845112252093
8378,2006-04-28,37.79999923706055,38.02999877929688,37.599998474121094,38.02999877929688,469800.0,-0.006047845112252426,2.7391405304096628,1.5333146838920888,48.416295841115286,45.76830240658164,0.3099042898718878,0.34336188169869075,-0.18812928595045264,-1.5383849295851064,8.86623785615637,0.43000030517578836,-0.3114108909503912,-0.3120002746582031,-0.9756298158889578,0.35162926657255156,-0.6438150452735769,0.019814495957170664,2.643800735473633,18.867972059178115,-21.888303650878214,0.3318147706153767,4,0.5499992370605469,0.5249996185302734,0.23000049591064453,-0.7299995422363281,0.0,4,0.020105877025662355,1.050634011608273,38.02999877929688,-2.7777730682829653,38.18000030517578,1.4411695407779734,37.86000061035156,0.020105877025662355
8379,2006-05-01,37.5099983215332,38.02999877929688,37.41999816894531,37.54999923706055,653300.0,-0.007671982047105841,-4.545429324455606,0.1739173701756369,45.628998214656086,46.32121329919751,0.5968251158516225,0.6103099807097152,0.16522397819873902,-1.204374489349945,8.089747521985268,0.6100006103515696,-0.23473001341593402,-0.5675010681152344,-1.2816845683864457,0.14668243215597698,-0.9245928182508436,-0.21040931797962514,2.8200495910644534,8.333333333333332,-34.743406627075515,0.35709175013560696,5,0.75,0.8150005340576172,0.7425012588500977,-0.4399986267089844,0.29000091552734375,0,0.02159427911320444,2.7391405304096628,37.79999923706055,1.050634011608273,38.02999877929688,-2.7777730682829653,38.18000030517578,0.02159427911320444
8380,2006-05-02,38.06999969482422,38.13000106811523,37.400001525878906,37.45000076293945,608500.0,0.014929389452132735,-1.0277838118499563,-15.499618539004388,57.20339120033621,48.1332001957499,0.035895730985032515,0.01650087611908191,-0.32619056313507144,-1.7169825141632487,7.363583814981362,0.729999542236321,-0.17579601119386723,0.01450023651123189,-0.6700813601860816,0.6990818332085453,-0.32779056183742483,0.3567910348598886,2.085445233154296,60.90900894027563,12.640407649639833,0.3422907983486562,5,0.18000030517578125,0.12999916076660156,0.25,-1.0,0.13000106811523438,1,0.01681112148092412,-4.545429324455606,37.5099983215332,2.7391405304096628,37.79999923706055,1.050634011608273,38.02999877929688,0.01681112148092412
8381,2006-05-03,37.84000015258789,38.06999969482422,37.63000106811523,38.06999969482422,344400.0,-0.006041490519570369,2.8260826298244197,-0.3709676426976109,50.76586104484314,48.07729388517397,0.26560868046183117,0.18095732639729079,-0.03627739891526005,-1.4407652632163703,6.548054086119265,0.4399986267089915,-0.11615357882665478,-0.167999267578125,-0.7641128755577569,0.42811434040150687,-0.46605607156794093,0.13005753641169093,2.0950093032226533,39.999930641771684,-9.327724848175414,0.29805680398981477,5,0.4099998474121094,0.3599987030029297,0.4824991226196289,-0.7700004577636719,0.060001373291015625,2,0.013477756857205536,-1.0277838118499563,38.06999969482422,-4.545429324455606,37.5099983215332,2.7391405304096628,37.79999923706055,0.013477756857205536
8382,2006-05-04,37.95000076293945,38.5,37.84000015258789,37.84000015258789,469200.0,0.0029069928622618146,-10.999930642252739,-0.47826447514636855,49.43821091586151,48.26441665480625,0.04775822329189339,0.0357744865554821,-0.09803564547362953,-1.5048763511887557,6.209317352848574,0.6599998474121094,-0.0858112228983714,-0.03449878692627095,-0.5984127980736673,0.5294152242211254,-0.3164557924999727,0.24745821864743078,1.782208058476563,50.0,1.2945418922455403,0.28195700557369824,5,0.07999992370605469,0.2499980926513672,0.3724985122680664,-0.8800010681152344,-0.2999992370605469,3,0.009749642277901982,2.8260826298244197,37.84000015258789,-1.0277838118499563,38.06999969482422,-4.545429324455606,37.5099983215332,0.009749642277901982
8383,2006-05-05,38.5,38.599998474121094,37.95000076293945,38.02000045776367,458300.0,0.014492733228022914,-1.0967704225092136,4.3636079900124844,55.78092960994143,49.04852711237662,-0.47542023231777364,-0.5254110384942052,-0.5969201157953421,-2.013145897317493,6.138344420175012,0.6499977111816406,-0.03534224128051022,0.5055004119873061,-0.08827359305597327,1.0992744170305855,0.20861340946566287,0.8023874145089493,1.0456322377730487,91.66677263074908,43.40774169460251,0.29688700252164146,5,-0.5,-0.3000011444091797,-0.18250083923339844,-1.4300003051757812,-0.9900016784667969,4,-0.01870133040787314,-10.999930642252739,37.95000076293945,2.8260826298244197,37.84000015258789,-1.0277838118499563,38.06999969482422,-0.01870133040787314
8384,2006-05-08,38.63999938964844,38.79999923706055,38.41999816894531,38.5,477800.0,0.0036363477830763102,-1.533314683891969,0.291665673254973,55.510211707847226,50.79133493802292,-0.6456977981560001,-0.6432594951028392,-0.6834463829045774,-2.1154469857541116,6.493614707026181,0.3800010681152344,-0.07458688000161828,0.6104997634887681,-0.048669656276871365,1.2696691832544076,0.2809150536059448,0.9400844733715914,0.733982391173079,88.5714207863194,43.2264917755492,0.3295847098828215,5,-0.5399990081787109,-0.4400005340576172,-0.3249998092651367,-1.5699996948242188,-0.7399978637695312,0,-0.021739134727132625,-1.0967704225092136,38.5,-10.999930642252739,37.95000076293945,2.8260826298244197,37.84000015258789,-0.021739134727132625
8385,2006-05-09,38.18000030517578,38.66999816894531,38.11000061035156,38.54999923706055,347700.0,-0.011904738399035497,-1.1960760847613563,-2.642861035422343,51.51514932581762,51.254667707278394,-0.15146092182376947,-0.17157996248592866,-0.17099316257571218,-1.6257899349912606,6.70895238526824,0.55999755859375,-0.05908717120615847,0.137500572204587,-0.522830344595917,0.797831489005091,-0.19266488619566502,0.467666030604839,1.0360630552503238,47.00855536862455,5.154593413284736,0.3301654584002525,5,-0.07999992370605469,0.019998550415039062,0.07249927520751953,-1.1100006103515625,0.5600013732910156,1,-0.009952882794076912,-1.533314683891969,38.63999938964844,-1.0967704225092136,38.5,-10.999930642252739,37.95000076293945,-0.009952882794076912
8386,2006-05-10,38.13999938964844,38.400001525878906,37.93999862670898,38.20000076293945,378500.0,-0.0010476929074807462,1.0000000000000309,0.16216634190096194,44.32550191388107,50.95383886381106,-0.13156646598288546,-0.07642851778943793,-0.07082905267920836,-1.56372678709225,6.669615329145705,0.460002899169929,-0.07966091468412628,0.059999656677248936,-0.5252218224961709,0.6452211358506688,-0.23261108290945742,0.3526103962639553,0.9307790240138942,31.249950329415316,-5.968112932164939,0.29261073958670847,5,-0.03999900817871094,0.05999946594238281,0.08749961853027344,-1.0699996948242188,0.5400009155273438,2,0.0015731875786892946,-1.1960760847613563,38.18000030517578,-1.533314683891969,38.63999938964844,-1.0967704225092136,38.5,0.0015731875786892946
8387,2006-05-11,38.06999969482422,38.25,37.59000015258789,38.11999893188477,423400.0,-0.0018353354993292381,3.258044668676552,0.8333015449171507,50.73530992969935,51.21150709587596,-0.06179425722613985,0.018128181864284443,0.06105029206342749,-1.4649820457430067,6.708532948221244,0.6599998474121094,-0.010252083881745477,-0.02499999999999858,-0.5918565819787531,0.541856581978756,-0.30842829098937585,0.2584282909893787,0.8671165678154367,39.66941367112871,0.09919058177588624,0.2834282909893761,5,0.030000686645507812,0.12999916076660156,0.1574993133544922,-1.0,0.4200019836425781,3,-0.004465410304913209,1.0000000000000309,38.13999938964844,-1.1960760847613563,38.18000030517578,-1.533314683891969,38.63999938964844,-0.004465410304913209
8388,2006-05-12,37.84000015258789,38.06999969482422,37.7400016784668,38.0,601600.0,-0.006041490519570369,1.1999923705860662,3.2000457770652355,42.857128955191925,50.90352162260216,0.19498039700658154,0.24825447276818124,0.3557236579524954,-1.213350601279032,7.11520666316855,0.3299980163574219,-0.011803162145383794,-0.24699954986571981,-0.8239279233266785,0.3299288235952389,-0.5354637365961992,0.04146463686475954,0.9741469311109014,20.66117265774258,-17.536829747632854,0.28846418673048047,5,0.26000022888183594,0.3599987030029297,0.3874988555908203,-0.7700004577636719,0.3100013732910156,4,-0.0050211053367553715,3.258044668676552,38.06999969482422,1.0000000000000309,38.13999938964844,-1.1960760847613563,38.18000030517578,-0.0050211053367553715
8389,2006-05-15,38.16999816894531,38.290000915527344,37.70000076293945,37.900001525878906,787300.0,0.008720877775547642,1.3137163971457209,-1.6874806284719739,54.17786570205871,50.56735212279356,-0.03525900895205325,-0.06623765180068375,0.09943602127034268,-1.515905744801536,7.4034963463212975,0.5900001525878906,0.007424244062448793,0.07099857330322124,-0.5021515658325839,0.6441487124390264,-0.21557649626468134,0.3575736428711238,0.5310172701278901,53.703618670858134,11.989191869307085,0.2865750695679034,5,0.02500152587890625,0.030000686645507812,-0.03249835968017578,-1.0999984741210938,1.0900001525878906,0,-0.017291063114304173,1.1999923705860662,37.84000015258789,3.258044668676552,38.06999969482422,1.0000000000000309,38.13999938964844,-0.017291063114304173
8390,2006-05-16,38.02000045776367,38.16999816894531,37.5099983215332,38.150001525878906,463100.0,-0.00392972801616942,6.764961963961134,-0.481491423888779,47.740113298756775,50.23115792878396,0.11946329238312359,0.0816455244757961,0.32807893642720387,-1.3398571299469637,7.835786393391294,0.6599998474121094,0.03407525037246728,-0.07499923706054545,-0.6492355759637221,0.49923710184263115,-0.36211740651213375,0.21211893239104285,0.5769338682539882,57.30340449789764,14.318941767052785,0.28711816945158875,5,0.13499832153320312,0.17999839782714844,0.054999351501464844,-0.9500007629394531,1.3999977111816406,1,-0.003156205429773018,1.3137163971457209,38.16999816894531,1.1999923705860662,37.84000015258789,3.258044668676552,38.06999969482422,-0.003156205429773018
8391,2006-05-17,37.72999954223633,37.93000030517578,37.47000122070313,37.79999923706055,1060200.0,-0.007627588428082865,1.787857770379575,0.5384547668652249,45.92391952225009,49.84068110727158,0.43831298970928145,0.3676562593351349,0.6849830368585828,-1.033210752364944,8.319421751440055,0.5499992370605398,0.09632217746987237,-0.35050010681152344,-0.9469272269253608,0.24592701330231392,-0.6487136668684386,-0.05228654675460831,0.7711801597702319,31.707124182397827,-12.846080964604845,0.2982135600569181,5,0.4050006866455078,0.4699993133544922,0.3125009536743164,-0.6599998474121094,1.4000015258788991,2,0.02676920616179279,6.764961963961134,38.02000045776367,1.3137163971457209,38.16999816894531,1.1999923705860662,37.84000015258789,0.02676920616179279
8392,2006-05-18,37.810001373291016,38.209999084472656,37.61000061035156,37.63000106811523,715200.0,0.002120377207138091,-4.454501317797198,-2.571444141689475,50.14167336670384,49.21409708024518,0.3758929782326703,0.23180702642424933,0.6603311018060012,-1.0930588349589812,7.469908072478781,0.5999984741210938,0.05283234825306948,-0.22749843597411967,-0.7661861803920829,0.3111893084438435,-0.4968423081830977,0.04184543623485837,0.603084074625329,41.46344867369389,-6.076917842318508,0.2693438722089801,5,0.3249988555908203,0.4399986267089844,0.10499858856201172,-0.7400016784667969,1.7599983215332031,3,0.023009756685683058,1.787857770379575,37.72999954223633,6.764961963961134,38.02000045776367,1.3137163971457209,38.16999816894531,0.023009756685683058
8393,2006-05-19,38.04999923706055,38.43999862670898,37.459999084472656,37.84000015258789,1204000.0,0.0063474703795982634,-1.0206150700015584,1.1666596024244018,57.758643369214916,49.46392282039714,0.07302948763300066,-0.005312805737979431,0.39934064748982223,-1.3149752064602538,6.577460047098523,0.979999542236321,0.07024403060822948,0.010499382019041548,-0.5280554499916121,0.5490542140296952,-0.25877803398628174,0.27977679802436484,-0.6499977111816406,60.2041253245418,7.386074753370863,0.2692774160053266,5,0.0149993896484375,0.20000076293945312,0.0625,-0.9799995422363281,2.700000762939453,4,0.01156379632664195,-4.454501317797198,37.810001373291016,1.787857770379575,37.72999954223633,6.764961963961134,38.02000045776367,0.01156379632664195
8394,2006-05-22,37.9900016784668,38.33000183105469,37.0,38.0,917600.0,-0.001576808404645469,2.970142965320519,-0.04761126248864669,48.65774776077942,49.146433757615114,0.034786785563781564,0.023603861531341863,0.4281890383678757,-1.2429692995663402,5.646177963202297,1.3300018310546875,0.08747622613949346,-0.02899818420409872,-0.5402978346725291,0.4823014662643317,-0.2846480094383139,0.22665164103011648,0.4499969482421804,68.75018212547751,16.2551657139727,0.2556498252342152,5,-0.2700023651123047,0.05999755859375,0.49749755859375,-0.9200019836425781,1.8699989318847656,0,0.004211630438089697,-1.0206150700015584,38.04999923706055,-4.454501317797198,37.810001373291016,1.787857770379575,37.72999954223633,0.004211630438089697
8395,2006-05-23,37.540000915527344,38.400001525878906,37.5,38.400001525878906,735400.0,-0.011845241986249255,1.0930253189262078,86.01449828309805,45.31250186264914,49.25610041858935,0.4296374662245839,0.472634043145824,0.8563212193187937,-0.7885644924050368,5.173537452281145,0.9000015258789062,0.011624168828788584,-0.46299896240234517,-1.0137532907835691,0.08775536597887879,-0.7383761265929536,-0.18762179821173675,0.8999977111816335,37.50009934116955,-15.890746173854147,0.2753771641906104,5,0.17999839782714844,0.5099983215332031,0.7099981307983398,-0.470001220703125,3.5999984741210938,1,0.04581772413581464,2.970142965320519,37.9900016784668,-1.0206150700015584,38.04999923706055,-4.454501317797198,37.810001373291016,0.04581772413581464
8396,2006-05-24,37.84000015258789,38.040000915527344,37.29999923706055,37.5,698900.0,0.007991455240920375,1.0,-0.3953487340536896,48.37756817521993,48.99412911253608,0.09231615314280361,0.15373910447446093,0.5326527974716555,-1.079975457826194,4.811237617474999,0.7400016784667969,-0.07319435029739907,-0.1459997177123995,-0.6947358392487004,0.4027364038239014,-0.4203677784805464,0.1283683430557474,0.5711985015869061,58.33339956077987,4.327181291383653,0.27436806076814996,5,-0.12000083923339844,0.20999908447265625,0.3774995803833008,-0.7700004577636719,2.740001678466797,2,0.04175470428081818,1.0930253189262078,37.540000915527344,2.970142965320519,37.9900016784668,-1.0206150700015584,38.04999923706055,0.04175470428081818
8397,2006-05-25,38.2599983215332,38.400001525878906,37.83000183105469,37.95000076293945,380500.0,0.0110993173163767,-1.072743414390545,0.9117571160901614,46.31898215161242,49.37877946769392,-0.3329049317550883,-0.2615546310285666,0.08144985546850592,-1.48342706343702,4.907134681472855,0.5699996948242188,-0.094754782951739,0.26249847412109517,-0.29959780540806946,0.8245947536502598,-0.018549665643483593,0.5435466138856739,-1.2599983215332031,87.49996688627732,36.67717530868046,0.2810481397645816,5,-0.5399990081787109,-0.20999908447265625,-0.0774984359741211,-1.1899986267089844,2.6300010681152344,3,0.022739225947440156,1.0,37.84000015258789,1.0930253189262078,37.540000915527344,2.970142965320519,37.9900016784668,0.022739225947440156
8398,2006-05-26,38.560001373291016,38.63000106811523,38.11000061035156,38.2599983215332,493600.0,0.00784116740509555,1.3636253294493434,0.9677594014569797,48.830436426626626,48.78462065931257,-0.5811493097291631,-0.5288134063879824,-0.24530341103783826,-1.7558697948717708,5.33339481364122,0.5200004577636648,-0.06347915153575201,0.5245014190673842,-0.08235317959526611,1.1313560177300346,0.22107411973605906,0.8279287183987094,-1.532001342773441,95.70554300892867,47.606390822630786,0.30342729933132684,5,-0.7450008392333984,-0.5100021362304688,-0.27500152587890625,-1.4900016784667969,1.3499984741210938,4,0.02619290159654364,-1.072743414390545,38.2599983215332,1.0,37.84000015258789,1.0930253189262078,37.540000915527344,0.02619290159654364
8399,2006-05-30,38.31999969482422,38.560001373291016,37.86000061035156,38.5,627700.0,-0.006224109697076874,3.6666242815726564,-0.5999949137887188,52.18749254941229,49.2787739093854,-0.3549601290493385,-0.2371772362543112,-0.03668186563066911,-1.4841544080035334,5.351256897220378,0.7000007629394531,-0.06852713940271116,0.243999671936038,-0.32192340612042614,0.8099227499925021,-0.03896186709219762,0.5269612109642736,-1.2279196228027374,76.69165815770495,27.279124583625766,0.2829615390282334,5,-0.5049991607666016,-0.4200000762939453,-0.007500648498535156,-1.25,1.8499984741210938,1,0.06341336963799593,1.3636253294493434,38.560001373291016,-1.072743414390545,38.2599983215332,1.0,37.84000015258789,0.06341336963799593
8400,2006-05-31,38.709999084472656,38.79999923706055,38.22000122070313,38.36999893188477,631700.0,0.010177437180437066,1.2307596376040515,-1.8888865341414431,58.02817506796617,50.623691192242745,-0.7116252087879786,-0.6079405026338662,-0.44611707144819945,-1.8446404304289032,5.729770536980295,0.5799980163574148,-0.0059635283751831025,0.6019990921020479,-0.03090836168493638,1.2349065458890323,0.2855453652085558,0.9184528189955401,-1.5564021726074273,93.99998982747397,40.54305486646537,0.31645372689349255,5,-0.8099994659423828,-0.8099994659423828,-0.39750003814697266,-1.6399993896484375,1.3100013732910156,2,0.029708125886786618,3.6666242815726564,38.31999969482422,1.3636253294493434,38.560001373291016,-1.072743414390545,38.2599983215332,0.029708125886786618
8401,2006-06-01,38.349998474121094,38.61000061035156,38.11000061035156,38.54999923706055,1147200.0,-0.00929993848788191,2.1249657277051273,-0.5882372740634484,53.64582091568716,51.01304091990756,-0.28432922204726196,-0.21900137891841354,-0.10110953870443495,-1.4629877468772818,6.049456738682872,0.5999984741210938,-0.028527532227627717,0.21649856567383097,-0.4120253024285745,0.8450224337762364,-0.09776336837737176,0.5307604997250337,-1.0976174227441433,53.60804470679844,-1.527117131230824,0.31426193405120234,6,-0.4499988555908203,-0.4499988555908203,-0.014998435974121094,-1.279998779296875,1.6700019836425781,3,0.07275100460330042,1.2307596376040515,38.709999084472656,3.6666242815726564,38.31999969482422,1.3636253294493434,38.560001373291016,0.07275100460330042
8402,2006-06-02,38.31999969482422,38.70000076293945,38.15999984741211,38.650001525878906,772100.0,-0.0007822367794125817,1.5116303827114494,1.6500028610120354,56.59340832087093,50.88357035898045,-0.1948722183889373,-0.16850108627389915,-0.08418258049354677,-1.4082577833652294,5.791665539137445,0.5400009155273438,-0.011325957443396817,0.16799983978271626,-0.45956285980911105,0.7955625393745436,-0.14578151001320094,0.4817811895786335,-0.9747615523062549,48.93614430939675,-10.123533122477284,0.3137813497959139,6,-0.4200000762939453,-0.4200000762939453,0.024999618530273438,-1.25,2.799999237060554,4,0.05897709170743348,2.1249657277051273,38.349998474121094,1.2307596376040515,38.709999084472656,3.6666242815726564,38.31999969482422,0.05897709170743348
8403,2006-06-05,37.77999877929688,38.31999969482422,37.75,38.25,721000.0,-0.014091882041436299,-1.1509471987101976,1.4242382207425688,44.93507085431426,50.469939591595434,0.3383863637451654,0.3318052649211012,0.4242741471234197,-0.8416245543015535,5.292447250596771,0.5699996948242188,0.0255558746732234,-0.33600101470946697,-0.9621129242774416,0.2901108948585076,-0.6490569694934507,-0.022945059925483235,-0.34747497110636516,2.857028675645815,-54.53049367228213,0.31305595478398696,6,0.27000045776366477,0.12000083923339133,0.570000648498528,-0.7099990844726634,3.159999847412095,0,0.0823187059512509,1.5116303827114494,38.31999969482422,2.1249657277051273,38.349998474121094,1.2307596376040515,38.709999084472656,0.0823187059512509
8404,2006-06-06,37.79999923706055,37.900001525878906,37.400001525878906,37.900001525878906,1180800.0,0.0005293927583349678,8.999771123402633,0.21277027465749299,47.04299531571735,50.66221664193634,0.3225156834659586,0.25892254242550194,0.37392340715391015,-0.8409928432786771,4.626630153713957,0.5,0.04023645670885401,-0.27400054931640483,-0.863751138638662,0.3157500400058524,-0.5688758439775299,0.020874745344720225,1.0,28.57131179479075,-27.63604342046339,0.29487529466112716,6,0.25,0.10000038146972656,0.5374994277954102,-0.654998779296875,2.4599990844726562,1,0.05582012309362261,-1.1509471987101976,37.77999877929688,1.5116303827114494,38.31999969482422,2.1249657277051273,38.349998474121094,0.05582012309362261
8405,2006-06-07,37.79999923706055,38.18999862670898,37.61999893188477,37.79999923706055,802000.0,0.0,-2.166659602424494,-0.0,51.02040362385087,50.95586502511756,0.4059666826829371,0.2413692626716326,0.3461711107946357,-0.8102515974864843,4.419826190571199,0.5699996948242045,0.004173640368293263,-0.2550004959106431,-0.8547719434471048,0.3447709516258186,-0.5548862196788704,0.0448852278575842,0.9720000457763689,30.769072763925852,-27.35854647399793,0.29988572376823064,6,0.3000011444091797,0.10000038146972656,0.49249935150146484,-0.20999908447265625,2.2900009155273438,2,0.06269838570687392,8.999771123402633,37.79999923706055,-1.1509471987101976,37.77999877929688,1.5116303827114494,38.31999969482422,0.06269838570687392
8406,2006-06-08,38.20000076293945,38.20000076293945,37.08000183105469,37.70000076293945,1434600.0,0.01058205116276123,3.4799957275390625,100.0,55.199991861979186,51.942643881824985,0.0697348917792624,-0.16222393587317185,-0.07202634046166168,-1.1749577562231295,4.868640285175241,1.1199989318847656,0.020532462059222212,0.1420009613037081,-0.4601561869027577,0.7441581095101739,-0.15907761279952126,0.44307953540693745,0.5445585647583044,69.13578211941895,8.53259692684049,0.3010785741032324,6,-0.26000022888183594,-0.3000011444091797,0.02499866485595703,-0.47500038146972656,2.25,3,0.047643970117140055,-2.166659602424494,37.79999923706055,8.999771123402633,37.79999923706055,-1.1509471987101976,37.77999877929688,0.047643970117140055
8407,2006-06-09,37.900001525878906,38.68999862670898,37.810001373291016,38.599998474121094,1304000.0,-0.007853383012274673,1.0000000000000162,-1.399993896484375,48.031526809502495,51.853876146588966,0.350116892339436,0.1311084574773531,0.20913953623093562,-0.8416879470677543,4.791672051977345,0.8799972534179616,0.08087479682789933,-0.1494983673095689,-0.7557278421404234,0.45673110752128565,-0.45261310472499616,0.15361637010585838,-0.8199996948242188,50.93175943191722,-9.3203023180411,0.3031147374154279,6,0.03999900817871094,-1.9073486328125e-06,0.3249979019165039,-0.17000198364257812,3.2199974060058665,4,0.05593664502723539,3.4799957275390625,38.20000076293945,-2.166659602424494,37.79999923706055,8.999771123402633,37.79999923706055,0.05593664502723539
8408,2006-06-12,37.650001525878906,38.11000061035156,37.599998474121094,37.91999816894531,485300.0,-0.006596305803029945,-1.7567478400725818,0.3857111716621253,45.75000214576515,51.138599435072614,0.511218670669976,0.38593130257936537,0.4389471704660437,-0.5585753534167708,4.825686410427562,0.5100021362304688,0.10509165565454737,-0.3899984359741211,-1.015693193738187,0.23569632178994482,-0.702845814856154,-0.07715105709208814,-0.5699996948242188,35.40377821637685,-22.791276783379644,0.3128473788820327,6,0.28999900817871094,0.2499980926513672,0.4649982452392578,0.07999801635742188,4.349998474121094,0,0.0921646020019613,1.0000000000000162,37.900001525878906,3.4799957275390625,38.20000076293945,-2.166659602424494,37.79999923706055,0.0921646020019613
8409,2006-06-13,37.5099983215332,37.93000030517578,37.36000061035156,37.54999923706055,862200.0,-0.00371854445343045,-2.352975495915986,0.1481533809940942,49.59346147524121,50.20140903588096,0.5858482538807195,0.4995667964263504,0.5686428331132873,-0.38945023293297254,5.440382250349426,0.5699996948242188,0.1025078760122824,-0.49700164794921875,-1.1621994233607538,0.16819612746231627,-0.8296005356549898,-0.1644027602434477,-0.3977965545654314,26.707909707594695,-32.6960790184449,0.33259888770576795,6,0.3800029754638672,0.3900012969970703,0.590001106262207,0.220001220703125,3.520000457763679,1,0.09144229428575401,-1.7567478400725818,37.650001525878906,1.0000000000000162,37.900001525878906,3.4799957275390625,38.20000076293945,0.09144229428575401
8410,2006-06-14,37.900001525878906,37.93999862670898,37.47999954223633,37.5,824200.0,0.010397313297713984,-1.0908933277846813,-9.999809269502194,50.793666812324474,49.88450302439621,0.07695663624195248,0.10552283751052016,0.16265776236210883,-0.7412214915490836,5.711912887258816,0.45999908447264914,0.07352096700122246,-0.10099849700927876,-0.767865176498951,0.5658681824803935,-0.4344318367541149,0.23243484273555737,-0.7562438217163105,50.93175943191722,-8.252078413802217,0.3334333397448375,6,-0.010000228881835938,-1.9073486328125e-06,0.2499980926513672,-0.17000198364257812,3.319999694824226,2,0.06226904223322638,-2.352975495915986,37.5099983215332,-1.7567478400725818,37.650001525878906,1.0000000000000162,37.900001525878906,0.06226904223322638
8411,2006-06-15,38.7400016784668,38.77000045776367,37.93000030517578,37.9900016784668,613900.0,0.022163591524246185,1.0740807022831738,1.8749928474699118,55.71430906950723,49.786825329800244,-0.7843907926857909,-0.6903240890212032,-0.6929195944650388,-1.5452215796253341,5.709750028625747,0.8699989318847656,0.0666632366906299,0.6885015487670927,-0.041899209243887015,1.4189023067780724,0.3233011697616064,1.053701927772579,-1.565319155853274,97.87242676997914,40.524242651640954,0.3652003790054898,6,-0.8150005340576172,-0.8400020599365234,-0.5900020599365234,-1.0100021362304688,3.4399986267089844,3,0.03484766173542719,-1.0908933277846813,37.900001525878906,-2.352975495915986,37.5099983215332,-1.7567478400725818,37.650001525878906,0.03484766173542719
8412,2006-06-16,38.68000030517578,38.959999084472656,38.5,38.63999938964844,772700.0,-0.0015488221654973433,-1.874997019764919,0.053334554036458336,51.51513400051826,50.51794345715624,-0.7464502740657792,-0.5921632069272675,-0.6375856954694399,-1.4562290906263868,6.1112806161042785,0.45999908447265625,-0.00046967614167670035,0.5850002288818388,-0.18726928145652266,1.3572697392202002,0.19886547371265806,0.9711349840510195,-1.4415050651562495,82.50005960470162,28.764396421652535,0.38613475516918044,6,-0.6599998474121094,-0.7000007629394531,-0.5300006866455078,-0.9500007629394531,3.0699996948242188,4,0.04576009420369176,1.0740807022831738,38.7400016784668,-1.0908933277846813,37.900001525878906,-2.352975495915986,37.5099983215332,0.04576009420369176
8413,2006-06-19,38.4900016784668,38.77000045776367,38.33000183105469,38.75,756700.0,-0.004912063733452432,1.9333316379080148,-6.499809269502194,52.1739342526964,51.088047783487255,-0.49745950788521043,-0.38737126622514495,-0.4506900608091371,-1.2359741719434396,5.971020244068015,0.4399986267089844,-0.03130565402639007,0.37300148010253764,-0.4186951678905899,1.1646981280956652,-0.022846843894022584,0.7688498040990979,-1.1482162077800808,70.62513411057864,18.97561116721881,0.3958483239965637,6,-0.470001220703125,-0.5100021362304688,-0.34000205993652344,-0.7600021362304688,3.6499977111816406,0,0.06832936187917404,-1.874997019764919,38.68000030517578,1.0740807022831738,38.7400016784668,-1.0908933277846813,37.900001525878906,0.06832936187917404
8414,2006-06-20,38.150001525878906,38.66999816894531,38.040000915527344,38.47000122070313,678200.0,-0.008833466816347335,-1.3333192048488958,1.2307760024649246,42.74616109847232,50.16868750288964,-0.11464672853045244,-0.03664872561687105,-0.10620203745051526,-0.8672279382336114,5.983010146955614,0.6299972534179688,-0.08362908040867012,0.025001335144040127,-0.7645225030494345,0.8145251733375147,-0.3697605839526972,0.41976325424077743,-0.7111232383650332,45.27041830230454,-0.9798353495770442,0.3947619190967382,6,-0.13000106811523438,-0.17000198364257812,-1.9073486328125e-06,-0.4200019836425781,4.349998474121094,1,0.10091738715945953,1.9333316379080148,38.4900016784668,-1.874997019764919,38.68000030517578,1.0740807022831738,38.7400016784668,0.10091738715945953
8415,2006-06-21,39.2599983215332,39.560001373291016,38.099998474121094,38.099998474121094,817400.0,0.02909558981016902,-1.5172467090010424,-3.6250029802350006,59.86983702735247,50.68755918793111,-1.112784406003513,-1.0658261441809955,-1.19807539923643,-1.9406145441185885,6.530965182828085,1.4600028991699219,-0.013203561848762035,1.0489982604980455,0.15941177658676509,1.9385847444093258,0.6042050185424088,1.493791502453682,-1.7298527862018034,81.59491686071684,34.7768759999678,0.4447932419556384,6,-0.7999973297119141,-0.9799976348876953,-1.0624990463256836,-1.529998779296875,3.9800033569335938,2,0.045084068605088845,-1.3333192048488958,38.150001525878906,1.9333316379080148,38.4900016784668,-1.874997019764919,38.68000030517578,0.045084068605088845
8416,2006-06-22,39.41999816894531,39.63999938964844,38.849998474121094,39.04999923706055,748200.0,0.004075391091505898,-1.0519492100608865,0.3189646384094026,61.60334598459318,52.19553909627452,-1.2086286218703393,-1.160907670054769,-1.320632875798509,-2.0630214868604924,6.754227963492075,0.7900009155273438,0.05681354867986954,1.1299982070922852,0.10831792545337748,2.151678488731193,0.6191580662728313,1.640838347911739,-1.7274641665771426,86.24991059294757,38.05983796941351,0.5108401408194545,6,-0.9199981689453125,-1.0999984741210938,-1.2424993515014648,-1.6899986267089844,3.6500015258789062,3,0.04566217999410882,-1.5172467090010424,39.2599983215332,-1.3333192048488958,38.150001525878906,1.9333316379080148,38.4900016784668,0.04566217999410882
8417,2006-06-23,39.13000106811523,39.400001525878906,38.9900016784668,39.349998474121094,596500.0,-0.007356598536286674,1.5624709430543469,-0.5945893002588007,65.03342744049186,54.3381419067997,-0.8111039101581738,-0.8457524103001433,-1.0080416596416413,-1.7380135508957082,7.411254915438422,0.4299964904785156,0.10954301174759706,0.7965009689330955,-0.29171842275544435,1.8847203606216354,0.2523912730888256,1.3406106647773655,-1.2427205270190314,68.12507450587658,13.614061399375842,0.5441096958442685,6,-0.6300010681152273,-0.8100013732910085,-0.9625015258788991,-1.4000015258788991,3.7899971008300852,4,0.07794528887825214,-1.0519492100608865,39.41999816894531,-1.5172467090010424,39.2599983215332,-1.3333192048488958,38.150001525878906,0.07794528887825214
8418,2006-06-26,39.56999969482422,39.650001525878906,39.16999816894531,39.20000076293945,425900.0,0.011244533981562332,-1.2325523628718185,-1.681833157045948,68.0244451402231,56.38602898068658,-1.061765351351184,-1.271389644571336,-1.4272822139215435,-2.1399276294107636,7.7854762444300505,0.520000457763679,0.12894426326773356,1.1859996795654268,-0.03242686863845279,2.4044262277693065,0.576786405463487,1.7952129536673667,-1.5074472688727951,95.03094405428715,35.7004395313305,0.6092132741019403,6,-1.0049991607666016,-1.2449989318847656,-1.3774995803833008,-1.8400001525878906,3.779998779296875,0,0.05509224973435933,1.5624709430543469,39.13000106811523,-1.0519492100608865,39.41999816894531,-1.5172467090010424,39.2599983215332,0.05509224973435933
8419,2006-06-27,40.75,40.790000915527344,39.459999084472656,39.59000015258789,1652400.0,0.02982057908203939,1.1451613399413645,3.135143773261988,74.22003849774839,58.988959167955905,-1.9375980993939663,-2.3821397164290303,-2.5701281089018906,-3.263577789637182,9.115546586012035,1.3300018310546875,0.24173721523062142,2.244499969482419,0.6320294709439764,3.8569704680208616,1.4382647202131977,3.0507352187516403,-2.4969536820572813,98.5129784675425,34.10029957357074,0.80623524926922,6,-1.3899993896484375,-1.8549995422363281,-2.592500686645508,-2.6000003814697266,2.5800018310546875,1,0.03411041446990026,-1.2325523628718185,39.56999969482422,1.5624709430543469,39.13000106811523,-1.0519492100608865,39.41999816894531,0.03411041446990026
8420,2006-06-28,39.86000061035156,40.70000076293945,39.29999923706055,40.68999862670898,1321000.0,-0.021840475819593586,2.2941123672152335,-0.7155156254624437,62.61398440611579,59.755589760912414,-0.8273381604362697,-1.4773101067960823,-1.6580305238299076,-2.3229491758090646,9.965577228153128,1.4500007629394531,0.37797095022860105,1.2970005035400405,-0.4245053885479919,3.018506395628073,0.4362475574960243,2.1577534495840567,-1.251780648746994,52.061900267421734,-11.26781957121608,0.8607529460440158,6,-0.44499969482421875,-0.9249992370605469,-1.975001335144043,-1.1100006103515625,3.3800010681152344,2,0.06623179501313992,1.1451613399413645,40.75,-1.2325523628718185,39.56999969482422,1.5624709430543469,39.13000106811523,0.06623179501313992
8421,2006-06-29,41.13999938964844,41.18000030517578,39.95000076293945,40.0,1269400.0,0.0321123622603372,1.0163906746379168,-1.3734965231019656,71.42856422014641,61.96819311864888,-1.9345322262294218,-2.674705453863446,-2.898022823397021,-3.5462776433767402,11.242665070401129,1.3199996948242188,0.5548183318950919,2.4374992370605497,0.3710572197846176,4.503941254336482,1.4042782284225837,3.470720245698516,-2.226330094494678,98.17347303146691,31.900918225799543,1.0332210086379667,6,-1.529998779296875,-2.009998321533203,-3.255000114440918,-2.864999771118164,1.75,3,0.051045267865190036,2.2941123672152335,39.86000061035156,1.1451613399413645,40.75,-1.2325523628718185,39.56999969482422,0.051045267865190036
8422,2006-06-30,40.58000183105469,41.20000076293945,40.459999084472656,41.13999938964844,1749900.0,-0.013611997250895791,1.1764745481268724,-0.49122619159159964,68.61500713499089,63.79497899445938,-1.2032063346536646,-2.0413753375539443,-2.324655733611337,-2.929895767578131,12.421718030861781,0.7400016784667969,0.7032231531792874,1.7645015716552734,-0.45534635442074034,3.984349497731287,0.6545776086172665,2.8744255346932803,-1.3037195742974035,69.45821972252341,-0.6893254235289135,1.1099239630380078,6,-0.9600009918212891,-1.4400005340576172,-2.695002555847168,-2.305002212524414,2.4299964904785156,4,0.06136022058688062,1.0163906746379168,41.13999938964844,2.2941123672152335,39.86000061035156,1.1451613399413645,40.75,0.06136022058688062
8423,2006-07-03,40.88999938964844,41.08000183105469,40.400001525878906,40.68000030517578,1041400.0,0.00763917064085784,1.305070280475347,-0.375,71.01993466610676,66.93650939086321,-1.270577217411919,-2.2202674148802046,-2.5961288885206386,-3.1788985115768256,13.753159570503875,0.6800003051757812,0.784577541129508,1.918999099731444,-0.4275267087591317,4.2655249082220195,0.7457361954861597,3.092262003976728,-1.26744780177836,83.68415135100406,7.709586649691914,1.1732629042452871,7,-1.239999771118164,-1.7499980926513672,-3.005000114440918,-2.614999771118164,1.7400016784667898,0,0.04964536095862071,1.1764745481268724,40.58000183105469,1.0163906746379168,41.13999938964844,2.2941123672152335,39.86000061035156,0.04964536095862071
8424,2006-07-05,39.90999984741211,40.150001525878906,39.68000030517578,40.099998474121094,1416600.0,-0.02396672919697873,2.241334859187351,-0.9047593097184378,61.6454323676932,67.13379776201216,-0.01639096828930775,-1.1321318610773687,-1.6007712256827418,-2.14330292315411,14.079989390234903,1.2099990844726562,0.879711470815991,0.8334995269775405,-1.480860340480838,3.147859394435919,-0.3236804067516488,1.9906794607067297,1.2900009155273438,32.10526949810671,-45.09398997618308,1.157179933729189,7,0.11499977111816406,-0.7699985504150391,-1.9774999618530273,-1.635000228881836,3.0699996948242188,2,0.08619390227665069,1.305070280475347,40.88999938964844,1.1764745481268724,40.58000183105469,1.0163906746379168,41.13999938964844,0.08619390227665069
8425,2006-07-06,40.16999816894531,40.2599983215332,39.599998474121094,39.79999923706055,1532200.0,0.006514615949066771,1.4000027743291326,-1.9473768747364828,58.88198345697557,66.83142414783244,-0.14944690177922837,-1.2706172472018977,-1.824665065317177,-2.3387630200801013,15.05806460629393,0.6599998474121094,1.0044450102429252,0.9749979019165025,-1.306630342329484,3.256626146162489,-0.16581622020649434,2.1158120240394993,0.9996025848388683,35.624929964642575,-37.349943854270236,1.1408141221229935,7,-0.0749969482421875,-1.0299968719482422,-2.312498092651367,-1.894998550415039,2.720001220703125,3,0.0786657656497558,2.241334859187351,39.90999984741211,1.305070280475347,40.88999938964844,1.1764745481268724,40.58000183105469,0.0786657656497558
8426,2006-07-07,40.02000045776367,40.34000015258789,39.79999923706055,40.16999816894531,897500.0,-0.003734073139629923,1.2040778195576523,-0.4054003897188457,58.230979072070284,66.07559655134115,0.10573028828132891,-1.0300919957591645,-1.6498775874546538,-2.1124687473195394,15.241781456636344,0.5400009155273438,1.2134788543660875,0.7340002059936523,-1.5256067333042864,2.993607145291591,-0.39580326365531704,1.8638036756426217,1.0868162048339869,26.25008642661129,-43.63953469856757,1.1298034696489694,7,0.16499900817871094,-0.8799991607666016,-2.1200008392333984,-1.7450008392333984,2.979999542236328,4,0.08045979969694028,1.4000027743291326,40.16999816894531,2.241334859187351,39.90999984741211,1.305070280475347,40.88999938964844,0.08045979969694028
8427,2006-07-10,40.02000045776367,40.13000106811523,39.77999877929688,40.04999923706055,703300.0,0.0,2.6841872791520696,0.19999491365936778,59.622655995086454,65.14206442410374,0.2740751215191537,-0.909767808322627,-1.6197409721300957,-2.0518438125811542,16.338649528168197,0.35000228881834516,1.2621732893590334,0.6280002593994141,-1.5554641910965472,2.8114647098953753,-0.4637319658485666,1.7197324846473947,1.026543477294922,28.3784480403326,-39.707195179267,1.0917322252479797,7,0.22999954223632812,-0.8799991607666016,-2.1200008392333984,-1.75,4.270000457763672,0,0.07171411541870687,1.2040778195576523,40.02000045776367,1.4000027743291326,40.16999816894531,2.241334859187351,39.90999984741211,0.07171411541870687
8428,2006-07-11,41.11999893188477,41.11999893188477,40.349998474121094,40.5,1113400.0,0.027486218429258136,1.4838767235385344,-20.667472024415293,67.04939277851187,64.34532601085523,-0.6514398323420494,-1.8303148336071473,-2.6687846937320714,-3.086919824234144,17.529743540324873,1.0999984741211009,1.3219515358228193,1.5544988632202248,-0.5973709200381023,3.706368646478552,0.4785639715910577,2.630433754849392,-1.520000457763679,100.0,27.829251659088484,1.075934891629165,7,-0.8699989318847727,-1.9799976348877024,-3.2199993133544993,-2.944999694824226,3.150001525878899,1,0.04596302137019048,2.6841872791520696,40.02000045776367,1.2040778195576523,40.02000045776367,1.4000027743291326,40.16999816894531,0.04596302137019048
8429,2006-07-12,40.93999862670898,41.36999893188477,40.75,41.13000106811523,789200.0,-0.004377439441911601,-1.1754360134385287,-0.3064560786075065,60.79693999831319,64.14343218776607,-0.49355669197894514,-1.454758218114499,-2.4295216520611476,-2.8513262691341623,18.501016058314875,0.6199989318847727,1.394658275453473,1.202998542785636,-0.800734587801351,3.206731673372623,0.20113197749213896,2.204865108079133,-1.3096001434326112,75.70620373064294,4.532259140087305,1.001866565293495,7,-0.4549999237060476,-1.7149982452392507,-2.964999198913567,-2.7649993896484304,3.6100006103515696,2,0.04127998285529255,1.4838767235385344,41.11999893188477,2.6841872791520696,40.02000045776367,1.2040778195576523,40.02000045776367,0.04127998285529255
8430,2006-07-13,40.2599983215332,40.959999084472656,40.25,40.93999862670898,1381500.0,-0.01660968070311919,-1.0285776566757494,3.5789029874718548,55.06025165100874,62.324730791195215,0.2784301235408222,-0.6207117399325739,-1.7149916841875097,-2.1203998292069883,19.23169818881083,0.7099990844726562,1.401158078355138,0.40499839782714986,-1.4125464985367273,2.222543294191027,-0.5037740503547852,1.313770846009085,-0.5600158203125005,30.188647557993743,-37.46400492801699,0.9087724481819371,7,0.22500038146972656,-1.0349979400634766,-2.284998893737793,-2.0849990844726562,3.960002899169929,3,0.06756088758325474,-1.1754360134385287,40.93999862670898,1.4838767235385344,41.11999893188477,2.6841872791520696,40.02000045776367,0.06756088758325474
8431,2006-07-14,40.09000015258789,40.22999954223633,39.56999969482422,40.13999938964844,864900.0,-0.004222508098178146,4.739140530409832,0.07352825679632968,55.86797579108482,60.908393975205655,0.3171771937163257,-0.3630006152286711,-1.5043126121803851,-1.9036194812882101,20.228238360734334,0.6899986267089844,1.2403726864252391,0.1675003051757784,-1.5743897219045166,1.9093903322560735,-0.7034447083643727,1.0384453187159295,1.279998779296882,28.888926564927118,-37.10514673055371,0.8709450135401487,7,0.37999916076660156,-0.8649997711181641,-2.0900001525878906,-1.9150009155273438,3.5,4,0.0698428342829478,-1.0285776566757494,40.2599983215332,-1.1754360134385287,40.93999862670898,1.4838767235385344,41.11999893188477,0.0698428342829478
8432,2006-07-17,40.45000076293945,40.54999923706055,39.86999893188477,40.02999877929688,1244200.0,0.008979810650570075,1.1935531505146544,-8.400167849240722,55.43211405680516,59.17641390750547,-0.07063094704875539,-0.6151365827013677,-1.8221565198269616,-2.221295169178859,21.117987692973898,0.6800003051757741,1.2319892857368728,0.4390008926391573,-1.2147136590674208,2.0927154443457354,-0.3878563832141282,1.2658581684924428,0.8839981842041098,48.88896895047018,-12.87726781750795,0.8268572758532886,7,0.019998550415039062,-1.085000991821289,-2.530000686645508,-2.4000015258789062,3.0699996948242188,0,0.06304077104979622,4.739140530409832,40.09000015258789,-1.0285776566757494,40.2599983215332,-1.1754360134385287,40.93999862670898,0.06304077104979622
8433,2006-07-18,41.11999893188477,41.13000106811523,40.04999923706055,40.45000076293945,1261300.0,0.016563613258548493,2.1304290137107915,1.5952262013969432,52.437415469608304,58.15330091882937,-0.7873734070562932,-1.1362558984214601,-2.459074200928903,-2.8468781090994213,22.54988729342585,1.0800018310546804,1.042648171025462,0.9774991989135842,-0.5825794279432657,2.537577825770434,0.19745988548515925,1.757538512342009,0.17872003021240346,86.11110522423017,27.795409745678562,0.7800393134284234,7,-0.6499996185302805,-1.7549991607666087,-3.1999988555908274,-3.069999694824226,2.2800025939941335,1,0.0770914899315458,1.1935531505146544,40.45000076293945,4.739140530409832,40.09000015258789,-1.0285776566757494,40.2599983215332,0.0770914899315458
8434,2006-07-19,42.0,42.22999954223633,40.95000076293945,41.099998474121094,1404100.0,0.021400804741579682,-1.1333367241839707,1.343289530620132,64.11611596700229,58.73487119772123,-1.4971744342737026,-1.8056105066521866,-3.2996003331836548,-3.677055517418431,24.706287557522046,1.279998779296875,0.9294365241645863,1.6650003433227525,0.1924516038135735,3.1375490828319315,0.928725973568163,2.401274713077342,-2.4300003051757812,91.3534001718048,30.914566154516166,0.7362743697545906,7,-1.1000003814697266,-2.2049999237060547,-4.079999923706055,-3.950000762939453,1.75,2,0.05404762994675405,2.1304290137107915,41.11999893188477,1.1935531505146544,40.45000076293945,4.739140530409832,40.09000015258789,0.05404762994675405
8435,2006-07-20,41.02999877929688,41.97000122070313,41.0,41.97000122070313,771600.0,-0.023095267159598087,1.0638270242192216,-1.044445386343407,49.24346095884953,57.73625807403004,-0.4384621139827516,-0.7338301225783823,-2.285752373697875,-2.6607686365537546,25.860435736968316,1.0,0.7362913739632404,0.606499099731451,-0.8055281724406242,2.0185263719035262,-0.09951453635458307,1.312512735817485,-1.4067990875244192,54.88718677533323,-0.7463114280884682,0.7060136360860367,7,-0.12999916076660867,-1.174999237060554,-3.1349983215332102,-2.9799995422363352,2.650001525878899,3,0.08579089842770848,-1.1333367241839707,42.0,2.1304290137107915,41.11999893188477,1.1935531505146544,40.45000076293945,0.08579089842770848
8436,2006-07-21,41.22000122070313,41.45000076293945,40.790000915527344,41.29999923706055,1149200.0,0.00463081762269324,2.4736736435275812,0.08510405168494796,54.63768083892458,57.1823719455676,-0.4920922964328369,-0.8243304318695479,-2.427506660223493,-2.799397869497021,26.86159471322911,0.6599998474121094,0.7035660225075517,0.7065013885498104,-0.6650938184493782,2.078096595548999,0.020703785050216084,1.3922989920494047,-1.544665531921389,57.20347202017281,3.1816157033411656,0.685797603499594,7,-0.32000160217285867,-1.1400012969970774,-3.3250007629394602,-3.1700019836425852,2.930000305175774,4,0.07278020162923293,1.0638270242192216,41.02999877929688,-1.1333367241839707,42.0,2.1304290137107915,41.11999893188477,0.07278020162923293
8437,2006-07-24,42.18000030517578,42.18000030517578,41.099998474121094,41.400001525878906,1185700.0,0.02328964231059949,1.7692397981141672,-9.750226503267282,58.54305760044786,56.23722359244938,-1.2443281842002207,-1.6275613181795379,-3.32485089950584,-3.701281207046918,28.111238540881534,1.0800018310546875,0.7163704837709304,1.514000511169435,0.11219123398998221,2.915809788348888,0.8130958725797086,2.2149051497591614,-2.453571339324945,97.70645733664173,45.47712145552847,0.7009046385897277,7,-1.2800006866455078,-2.0450000762939453,-4.267499923706055,-4.130001068115234,2.6199989318847656,0,0.03342816114771563,2.4736736435275812,41.22000122070313,1.0638270242192216,41.02999877929688,-1.1333367241839707,42.0,0.03342816114771563
8438,2006-07-25,41.75,42.22000122070313,40.97000122070313,42.18000030517578,1165200.0,-0.010194412092572103,3.901940251619233,-0.5512833052936343,63.142865395063886,56.49788196986613,-0.7996566812381545,-1.0813060474017817,-2.828485875978714,-3.212999836816138,29.03043610879088,1.25,0.7436951413372981,0.9750001907348604,-0.40685966187369615,2.356860043343417,0.28407026443058214,1.6659301170391387,-1.9734996226214534,66.66666666666666,11.400534906930062,0.6909299263042787,7,-0.8500003814697266,-1.614999771118164,-3.75,-3.700000762939453,2.970001220703132,1,0.04239522054523759,1.7692397981141672,42.18000030517578,2.4736736435275812,41.22000122070313,1.0638270242192216,41.02999877929688,0.04239522054523759
8439,2006-07-26,42.13999938964844,42.95000076293945,41.34000015258789,41.5,1109800.0,0.009341302746070257,-2.354171137019288,-1.4883696172885506,63.814880642196236,57.470618524442514,-1.1192345162175314,-1.4354258592774443,-3.156858873579857,-3.539942612309275,28.957412618415212,1.6100006103515625,0.7783573546460261,1.295499610900876,-0.21490591477868293,2.805905136580435,0.5402968480610966,2.0507023737406556,-2.3144290289727323,62.49993377261224,4.55313248460768,0.7552027628397805,7,-0.8799991607666016,-1.644998550415039,-4.1399993896484375,-4.090000152587891,2.44000244140625,2,0.029900383352639226,3.901940251619233,41.75,1.7692397981141672,42.18000030517578,2.4736736435275812,41.22000122070313,0.029900383352639226
8440,2006-07-27,42.5,42.599998474121094,42.060001373291016,42.29999923706055,710700.0,0.008542966672182573,1.7000009536797733,0.31250149011754047,66.89372950055011,58.69570226993866,-1.260646270487328,-1.673294087930536,-3.444943636256177,-3.8315983179584876,29.173484608805555,0.5399971008300781,0.6545700421348641,1.5235002517700167,-0.08301644941550279,3.130016952955536,0.7202419011772605,2.326758602362773,-2.5494524232337454,79.16662987367347,16.49946315494128,0.8032583505927584,7,-1.0900001525878906,-1.9750003814697266,-4.5,-4.450000762939453,2.3199996948242188,3,0.02941176470588225,-2.354171137019288,42.13999938964844,3.901940251619233,41.75,1.7692397981141672,42.18000030517578,0.02941176470588225
8441,2006-07-28,43.2400016784668,43.400001525878906,42.040000915527344,42.849998474121094,824100.0,0.01741180419921884,2.830971991639937,1.950008583036106,69.92574561262703,60.30610577614108,-1.6839116421956604,-2.3693816501244527,-4.093598807267298,-4.503207944213528,29.136746707270433,1.3600006103515625,0.6439603811658685,2.1585018157959013,0.25916874986085503,4.0578348817309475,1.2088352828283817,3.108168348763421,-3.169475974253615,93.41564496632704,25.32016709264434,0.9496665329675221,7,-1.5150012969970703,-2.115001678466797,-4.870000839233398,-4.960000991821289,-0.09000015258789062,4,0.010175731027505908,1.7000009536797733,42.5,-2.354171137019288,42.13999938964844,3.901940251619233,41.75,0.010175731027505908
8442,2006-07-31,43.06999969482422,43.349998474121094,42.79999923706055,43.20000076293945,601100.0,-0.003931590588425848,1.5581568651804012,-0.3333333333333333,63.63635878614819,61.550432811312184,-1.232823782403166,-2.1115297890342077,-3.8349214796866917,-4.271974010802161,29.08021881444825,0.5499992370605469,0.7429810300455699,1.8639999389648452,-0.21487074593837008,3.9428706238680604,0.824564596513234,2.9034352814164563,-2.7997054413110902,86.41967943988317,21.43624426660213,1.0394353424516078,7,-0.9749984741210938,-1.8749980926513672,-4.659999847412109,-4.75,-0.15000152587890625,0,0.025075501246972998,2.830971991639937,43.2400016784668,1.7000009536797733,42.5,-2.354171137019288,42.13999938964844,0.025075501246972998
8443,2006-08-01,42.91999816894531,43.040000915527344,42.40999984741211,42.849998474121094,875400.0,-0.0034827380297597355,3.064454999630842,-0.5384547668652249,63.904478354024036,61.526917520981264,-0.8947316115093287,-1.8990114085949088,-3.6038963794048655,-4.100749374981099,28.91165796662668,0.6599998474121094,0.8606402932619162,1.6124984741210966,-0.5956195799326238,3.820616528174817,0.5084394470942328,2.7165575011479604,-2.461921479090236,76.69888170187235,12.531821870515088,1.1040590270268613,8,-0.8249969482421875,-1.6349983215332031,-4.509998321533203,-4.599998474121094,-1.1899986267089844,1,0.0438024498676588,1.5581568651804012,43.06999969482422,2.830971991639937,43.2400016784668,1.7000009536797733,42.5,0.0438024498676588
8444,2006-08-02,43.349998474121094,43.66999816894531,43.04999923706055,43.04999923706055,1076300.0,0.010018646866739811,-3.1333367241839705,4.285722070844686,72.48906260151004,64.10976214794354,-1.243906163780352,-2.169303032372788,-3.944271741917497,-4.511281460364614,30.18660182497802,0.75,0.9849176293224744,1.8704988479614286,-0.4138689111837621,4.154866607106619,0.7283149683888368,3.0126827275340204,-2.7154062941045893,80.36808380178519,11.411283372823661,1.1421838795725952,8,-1.1199989318847656,-1.864999771118164,-4.904997825622559,-5.024997711181641,-1.1399993896484375,2,0.031603293997804816,3.064454999630842,42.91999816894531,1.5581568651804012,43.06999969482422,2.830971991639937,43.2400016784668,0.031603293997804816
8445,2006-08-03,43.33000183105469,43.52000045776367,43.150001525878906,43.349998474121094,809100.0,-0.00046128359331643054,1.0555461365659307,-0.06665564640209555,74.1071372818827,66.27303508605,-0.9648033618893379,-2.003129981290371,-3.8185275576714304,-4.464230652406741,31.40650594755348,0.3699989318847656,1.1064485203316323,1.6925020217895508,-0.6469706793482146,4.031974722927316,0.5227656712206681,2.8622383723584335,-2.4525771719238776,79.14129381643552,4.904832829324434,1.169736350568882,8,-1.0100021362304688,-1.8450031280517578,-4.20250129699707,-4.435001373291016,-2.4600028991699148,3,0.028848371732680622,-3.1333367241839705,43.349998474121094,3.064454999630842,42.91999816894531,1.5581568651804012,43.06999969482422,0.028848371732680622
8446,2006-08-04,43.2400016784668,43.86999893188477,42.95000076293945,43.5,740300.0,-0.002077086286282781,-1.1904714329181236,13.002098435711561,71.62789872429522,67.72690632203305,-0.623724218380417,-1.7492094506043827,-3.631316740052931,-4.349820118871037,32.67841066985606,0.9199981689453196,1.0586393534244465,1.4415018081665067,-0.8723315189802889,3.7553351353133024,0.2845851445931089,2.5984184717399046,-2.1391711385508287,56.84947613199878,-19.742585296611317,1.156916663573399,8,-0.8200016021728445,-1.5200023651123047,-4.065000534057617,-4.345001220703125,-1.0900001525878906,4,0.03654019322446622,1.0555461365659307,43.33000183105469,-3.1333367241839705,43.349998474121094,3.064454999630842,42.91999816894531,0.03654019322446622
8447,2006-08-07,42.88999938964844,43.349998474121094,42.79999923706055,43.2400016784668,471100.0,-0.008094409695470928,-1.075458661119788,1.3461713397009845,64.43717737694817,67.87071876446463,-0.1815043252486035,-1.2365691922152209,-3.1997064378832647,-3.9831027043037324,33.964328654337336,0.5499992370605469,1.2238483275125702,0.9479995727539077,-1.2547323917089415,3.150731537216757,-0.15336640947751334,2.0493655549853287,-1.5122520105355903,32.876701591199904,-40.75516831834646,1.1013659822314243,8,-0.2849998474121094,-1.1700000762939453,-3.519998550415039,-3.799999237060547,-0.9399986267089844,0,0.0060620690121349075,-1.1904714329181236,43.2400016784668,1.0555461365659307,43.33000183105469,-3.1333367241839705,43.349998474121094,0.0060620690121349075
8448,2006-08-08,43.0099983215332,43.599998474121094,42.70000076293945,43.099998474121094,877600.0,0.0027978301140691997,-1.5352217106076156,0.2571416115355691,59.404069715816085,67.3806286615335,-0.11619580387379358,-1.272980516453181,-3.2446918526057544,-4.084720681992586,34.333021132114474,0.8999977111816406,1.3475678236058144,0.9734985351562528,-1.2428742235278207,3.1898712938403264,-0.13468784418578394,2.0816849144982896,-1.3830257871431613,26.495559294181923,-43.04010428285546,1.108186379342038,8,-0.05499839782714844,-1.289999008178711,-3.6299972534179688,-3.9099979400634766,-0.8699989318847656,1,-0.0020925402487828038,-1.075458661119788,42.88999938964844,-1.1904714329181236,43.2400016784668,1.0555461365659307,43.33000183105469,-0.0020925402487828038
8449,2006-08-09,42.63000106811523,43.22999954223633,42.56999969482422,43.04999923706055,558600.0,-0.008835091100845904,-1.4444397349496318,4.666638409697871,66.73641653279306,67.36314944289383,0.3806468279003141,-0.8009456932723609,-2.7848129119118425,-3.689004233359377,34.41521338468427,0.6599998474121094,1.3596630203520732,0.5090011596679602,-1.659703888899955,2.6777062082358754,-0.5753513646159973,1.5933536839519178,-0.7787258939757109,4.615492961878843,-64.014776348265,1.084352524283956,8,0.3249988555908274,-0.9100017547607351,-3.2350006103515554,-3.5300006866455007,-0.6500015258788991,2,-0.021111928297652516,-1.5352217106076156,43.0099983215332,-1.075458661119788,42.88999938964844,-1.1904714329181236,43.2400016784668,-0.021111928297652516
8450,2006-08-10,42.97999954223633,43.09000015258789,42.310001373291016,42.63000106811523,442100.0,0.008210144624717808,1.7368392873873995,-0.8333333333333361,67.81375314577465,67.12848361324357,0.11834151741111043,-0.9873418119831285,-3.061788468114507,-4.01709691665755,35.23361655014122,0.779998779296875,1.384793409859931,0.7229995727539062,-1.2898654016084592,2.7358645471162717,-0.28343291442728,1.7294320599350925,-0.926851992322284,42.94866778825443,-26.00642554117956,1.006432487181183,8,0.1100006103515625,-1.260000228881836,-3.3974990844726562,-3.8799991607666016,-0.720001220703125,3,-0.017915320287683945,-1.4444397349496318,42.63000106811523,-1.5352217106076156,43.0099983215332,-1.075458661119788,42.88999938964844,-0.017915320287683945
8451,2006-08-11,42.88999938964844,43.34000015258789,42.68000030517578,43.0,538300.0,-0.002094000780513028,-1.4905711982495538,-0.31428882833786825,58.722348129111076,66.58248242912833,0.17150868547130926,-0.7133932767345996,-2.8866999615922495,-3.901021084767514,37.22587402182841,0.6599998474121094,1.3775054115626517,0.49299945831298686,-1.257670846212669,2.2436697628386426,-0.382335693949841,1.3683346105758147,-0.6551667015373184,44.96118758594177,-19.516122759754467,0.8753351522628269,8,0.20000076293945312,-1.1700000762939453,-3.27249813079834,-3.789999008178711,-0.5400009155273438,4,-0.04709723680367306,1.7368392873873995,42.97999954223633,-1.4444397349496318,42.63000106811523,-1.5352217106076156,43.0099983215332,-0.04709723680367306
8452,2006-08-14,43.0,43.47000122070313,42.97999954223633,43.20000076293945,417700.0,0.0025647146634866225,-3.0833187634110106,1.8181786655569427,66.6666666666666,66.88939224164419,0.056473159774490966,-0.6562030163783348,-2.907612565492684,-3.982764301962945,39.015068341184936,0.5800018310546946,1.3175832061783765,0.47550010681152344,-1.032771784256063,1.98377199787911,-0.2786358387222734,1.2296360523453203,-0.6899986267089844,53.48838584714562,-10.269484570758564,0.7541359455337944,8,0.09000015258789062,-1.2800006866455078,-3.3374996185302734,-3.8999996185302734,-0.0800018310546875,0,-0.019767406374909147,-1.4905711982495538,42.88999938964844,1.7368392873873995,42.97999954223633,-1.4444397349496318,42.63000106811523,-0.019767406374909147
8453,2006-08-15,44.290000915527344,44.5099983215332,43.36999893188477,43.400001525878906,1154800.0,0.03000002129133361,-1.3999871505553578,-4.449979972915752,73.11828839101858,66.95930621825623,-1.1384792147186644,-1.7882216043979469,-4.074290242611696,-5.242627485278142,40.57515268674241,1.5099983215332031,1.186410048241875,1.6070009231567397,0.054574995211893906,3.1594268511015855,0.8307879591843133,2.383213887129166,-1.8239997863769517,90.00010403734247,25.005646597315362,0.7762129639724247,8,-0.8800010681152344,-2.250001907348633,-4.595000267028809,-5.190000534057617,-1.6300010681152344,1,-0.05283359910176755,-3.0833187634110106,43.0,-1.4905711982495538,42.88999938964844,1.7368392873873995,42.97999954223633,-0.05283359910176755
8454,2006-08-16,44.27000045776367,44.88000106811523,43.40999984741211,43.40999984741211,1006800.0,-0.0004515795292444613,-2.418605063785225,0.9662934832924718,70.53364145928492,66.56225112685648,-1.0887456588508115,-1.6753340041603124,-3.929301068661111,-5.191501287524559,41.39203435232092,1.470001220703118,1.1450718363985999,1.4735004425048857,-0.19617088519031256,3.143171770200084,0.6386647786572865,2.3083361063524848,-1.5587196655273416,76.2645648721262,12.523181471288893,0.8348356638475976,8,-0.6749992370605469,-2.0450000762939453,-4.574999809265137,-5.170000076293945,-1.5100021362304688,2,-0.04811387047866389,-1.3999871505553578,44.290000915527344,-3.0833187634110106,43.0,-1.4905711982495538,42.88999938964844,-0.04811387047866389
8455,2006-08-17,44.54999923706055,45.25,44.20000076293945,44.349998474121094,1026800.0,0.006324797298432605,-3.2000289919204095,0.23255886162417275,67.01296204919666,66.04948038517887,-1.3158659581483931,-1.76878867906413,-4.078480524923933,-5.43683346242117,42.3247639519852,1.0499992370605469,1.1227755164271827,1.5774991989135714,-0.049689132959713334,3.204687530786856,0.763905032976929,2.3910933648502137,-1.5350976062011696,72.76261299372133,12.24710930317434,0.8135941659366418,8,-0.7699985504150391,-2.1399993896484375,-4.694999694824219,-5.364999771118164,-1.7199974060058594,3,-0.05768798515907203,-2.418605063785225,44.27000045776367,-1.3999871505553578,44.290000915527344,-3.0833187634110106,43.0,-0.05768798515907203
8456,2006-08-18,44.22000122070313,44.790000915527344,44.099998474121094,44.63000106811523,458200.0,-0.007407363008053558,-1.12306699140233,-2.049991416963823,64.33919078839727,66.038592986451,-0.9300395371658468,-1.267499800485517,-3.6316957978939897,-5.071021374859278,43.57164231754206,0.69000244140625,0.9920845350781207,1.097501182556158,-0.3971757559871989,2.592178121099515,0.350162713284476,1.84483965182784,-0.8474838507812521,54.62561358636958,-2.505238066099892,0.7473384692716795,8,-0.4400005340576243,-1.8100013732910227,-4.365001678466804,-5.035001754760749,-1.1100006103515696,4,-0.04432389970745376,-3.2000289919204095,44.54999923706055,-2.418605063785225,44.27000045776367,-1.3999871505553578,44.290000915527344,-0.04432389970745376
8457,2006-08-21,43.59000015258789,44.25,43.59000015258789,44.04999923706055,964600.0,-0.014246970844050688,-1.869570265204916,1.1219494040696711,57.46105647713513,65.82270262659755,-0.21266517168697874,-0.554898866877565,-2.8801494458437347,-4.406909378983897,44.00635799914051,0.6599998474121094,0.833825068129201,0.39700012207030966,-1.0424900360123317,1.836490280152951,-0.32274495697100747,1.1167452011116268,1.6599998474121094,11.702185942036591,-41.17907915054704,0.7197450790413198,8,0.1900005340576172,-1.0300006866455078,-3.7425003051757812,-4.405000686645508,-0.3699989318847585,0,-0.028446929895070916,-1.12306699140233,44.22000122070313,-3.2000289919204095,44.54999923706055,-2.418605063785225,44.27000045776367,-0.028446929895070916
8458,2006-08-22,43.52000045776367,43.90999984741211,43.4900016784668,43.63000106811523,884600.0,-0.0016058658999583697,-3.9412081500762945,0.23913223757316884,52.058138664927725,64.1917828635014,-0.07008382140007541,-0.3641671983382224,-2.6788523889245823,-4.301901449483438,44.60822470774749,0.4199981689453125,0.7035104007003454,0.23850040435790731,-1.035586406499256,1.5125872152150706,-0.39854300107067075,0.8755438097864854,1.696799545288087,5.978293545076657,-41.632187525212714,0.6370434054285805,8,0.26000022888183594,-0.8700008392333984,-3.6025009155273438,-4.335000991821289,-0.29999923706053977,1,-0.013786817153199848,-1.869570265204916,43.59000015258789,-1.12306699140233,44.22000122070313,-3.2000289919204095,44.54999923706055,-0.013786817153199848
8459,2006-08-23,43.400001525878906,43.86000061035156,43.209999084472656,43.65999984741211,480000.0,-0.0027573283690845996,-1.031244598356112,2.363607990012637,50.82742039629604,62.30441255800377,0.1906779136716068,-0.15276438870037623,-2.4217300135814384,-4.141328832371968,44.55901169565225,0.6500015258789062,0.6583915673297014,0.05550136566161967,-1.10001631482033,1.2110190461435693,-0.5222574745793551,0.6332602059025945,1.7477265441894545,9.313840987033775,-32.890967797046955,0.5777588402409759,8,0.5649986267089844,-0.3800010681152344,-3.482501983642578,-4.215002059936523,-0.5800018310546875,2,-0.017050729319111668,-3.9412081500762945,43.52000045776367,-1.869570265204916,43.59000015258789,-1.12306699140233,44.22000122070313,-0.017050729319111668
8460,2006-08-24,43.75,43.95000076293945,43.400001525878906,43.70000076293945,602300.0,0.008064480686997166,1.4444369092527445,-0.19230599938377568,55.67927614111848,61.966293448226814,-0.04314693845833517,-0.42616408538096096,-2.640283735568161,-4.453256262269377,44.533937690507955,0.5499992370605469,0.6625086187870508,0.3429998397827134,-0.7539264755962947,1.4399261551617215,-0.20546331790679062,0.8914629974722175,1.2814643309326215,34.17723352680425,-5.920035354061611,0.5484631576895028,8,0.36499977111816406,-0.7299995422363281,-3.4025001525878906,-4.135000228881836,-1.279998779296868,3,-0.022628609793526766,-1.031244598356112,43.400001525878906,-3.9412081500762945,43.52000045776367,-1.869570265204916,43.59000015258789,-0.022628609793526766
8461,2006-08-25,43.68000030517578,43.91999816894531,43.29999923706055,43.72000122070313,416800.0,-0.0015999930245536031,1.8182101922976885,-0.8000305180439355,59.382452719404405,61.15693634297546,0.16840918494604296,-0.33888548583179556,-2.464022443777388,-4.349676906332732,43.93872473211812,0.6199989318847656,0.662234114194554,0.25100021362304403,-0.8494672007707464,1.3514676280168345,-0.2992334935738512,0.8012339208199393,1.2421761109692397,45.19238528408466,4.009018877971677,0.5502337071968958,8,0.5499992370605469,-0.6599998474121094,-3.3025007247924805,-4.065000534057617,-1.3300018310546875,4,-0.019459671890624364,1.4444369092527445,43.75,-1.031244598356112,43.400001525878906,-3.9412081500762945,43.52000045776367,-0.019459671890624364
8462,2006-08-28,44.150001525878906,44.4900016784668,43.70000076293945,43.72999954223633,577600.0,0.010760101131396693,-2.291673620548522,-10.499809269500329,62.50005228484781,59.977132331178716,-0.13556541797760957,-0.76294363418031,-2.8181754087896635,-4.777116635519462,43.48327253307575,0.8100013732910156,0.6431021946356523,0.6670013427734389,-0.46483713406735916,1.798839819614237,0.10108210435303988,1.232920581193838,0.6694442503657712,73.43754190943092,29.140628262678355,0.5659192384203989,8,0.07999801635742188,-1.0400009155273438,-3.660001754760742,-4.535001754760742,-0.7600021362304688,0,-0.023556078812766,1.8182101922976885,43.68000030517578,1.4444369092527445,43.75,-1.031244598356112,43.400001525878906,-0.023556078812766
8463,2006-08-29,44.79999923706055,45.0,43.91999816894531,44.150001525878906,1273300.0,0.014722484455649276,1.0571478396082121,1.5476062887712192,72.4637761283383,60.19159173885131,-0.7885348753898072,-1.3332302269613905,-3.3362581332762815,-5.378425016743769,43.7912080275332,1.0800018310546875,0.7198374870858686,1.222999000549315,-0.01888599651946521,2.464883997618095,0.6020565020149249,1.843941499083705,-1.5900001525878906,88.82677873488507,37.87829704474325,0.6209424985343902,8,-0.5699996948242188,-1.6899986267089844,-4.282499313354492,-5.184999465942383,-0.779998779296875,1,-0.03526781346572816,-2.291673620548522,44.150001525878906,1.8182101922976885,43.68000030517578,1.4444369092527445,43.75,-0.03526781346572816
8464,2006-08-30,44.72000122070313,45.43999862670898,44.400001525878906,44.75,730900.0,-0.00178567003838781,-2.1044774419822603,-0.04615213066263366,69.07899194813353,60.42115061651096,-0.7129675567467402,-1.207227705338731,-3.1115940148083183,-5.243960368011685,43.80708241480884,1.039997100830071,0.7641053392768313,1.0745008468627972,-0.26217989813203246,2.411181591857627,0.40616047436537883,1.7428412193602156,-1.4742021179199298,66.35525180574328,13.800211159025167,0.6683403724974156,8,-0.3950023651123118,-1.3300018310546946,-4.202501296997077,-5.105001449584968,-0.8000030517578196,2,-0.033542038440409816,1.0571478396082121,44.79999923706055,-2.291673620548522,44.150001525878906,1.8182101922976885,43.68000030517578,-0.033542038440409816
8465,2006-08-31,44.58000183105469,44.83000183105469,44.34000015258789,44.650001525878906,489200.0,-0.0031305766061480167,1.2790759567786236,2.3334181078337166,68.32977239214155,60.86454857248255,-0.6350466807065231,-1.0211339527229484,-2.8613566156674963,-5.049436129316618,43.78452622798365,0.4900016784667969,0.6555124548422171,0.8720014572143526,-0.5183810618845826,2.262383976313288,0.17681019766488504,1.5671927167638202,-1.2464347473144528,59.8132223862188,6.037462609548925,0.6951912595494661,8,-0.2550029754638672,-0.8400020599365234,-3.7025012969970703,-4.605001449584961,-0.39000320434571023,3,-0.039479633556328,-2.1044774419822603,44.72000122070313,1.0571478396082121,44.79999923706055,-2.291673620548522,44.150001525878906,-0.039479633556328
8466,2006-09-01,44.81999969482422,44.90999984741211,44.4900016784668,44.599998474121094,456700.0,0.0053835319406010385,1.099982833927788,-3.1428882833787464,69.19834857069277,62.1686921384334,-0.8727648844786557,-1.1981214656024406,-2.991212867305542,-5.224497451801533,43.55772081450902,0.4199981689453125,0.5739355689552212,1.0329994201660142,-0.4234003864326539,2.4893992267646823,0.30479951686668016,1.7611993234653482,-1.402175349365237,64.36783373161187,10.119677053351722,0.7281999032993325,9,-0.49500083923339844,-1.0799999237060547,-3.8524999618530273,-4.844999313354492,-0.34999847412108664,4,-0.05243191633471744,1.2790759567786236,44.58000183105469,-2.1044774419822603,44.72000122070313,1.0571478396082121,44.79999923706055,-0.05243191633471744
8467,2006-09-05,43.150001525878906,44.13000106811523,43.02999877929688,44.0,1562000.0,-0.03726011111816596,-1.0183454773253822,-3.8636079900124844,38.86716625415184,60.70302853723607,0.8138397835344335,0.5189615751942256,-1.2188588257570103,-3.5046819844313646,42.745442944736624,1.7900009155273366,0.45289043802416984,-0.6499988555908232,-2.077031378130542,0.7770336669488955,-1.3635151168606825,0.06351740567903619,2.289997100830071,4.979367393358362,-42.89798041640839,0.713516261269859,9,1.0849971771240234,0.7249984741210938,-1.725001335144043,-2.950000762939453,0.8999977111816406,1,-0.018540046893811057,1.099982833927788,44.81999969482422,1.2790759567786236,44.58000183105469,-2.1044774419822603,44.72000122070313,-0.018540046893811057
8468,2006-09-06,42.91999816894531,43.22000122070313,42.70000076293945,42.95000076293945,1406200.0,-0.005330320945542755,-1.2127801180128055,0.035297232768757125,37.335790584909375,59.203958558193115,1.0613998659775064,0.7819685681267146,-0.9012465399718863,-3.229365469217072,41.568789772692064,0.520000457763679,0.35142379920854694,-0.875502204895021,-2.3135490736725757,0.5625446638825338,-1.5945256392838019,-0.15647877050624004,2.471800460815423,8.029108668836704,-34.759689358649815,0.7190234343887791,9,1.1500015258789062,0.9550018310546875,-1.2749967575073242,-2.7199974060058594,1.5500030517578196,2,0.010950634686727412,-1.0183454773253822,43.150001525878906,1.099982833927788,44.81999969482422,1.2790759567786236,44.58000183105469,0.010950634686727412
8469,2006-09-07,41.72999954223633,42.91999816894531,41.650001525878906,42.91999816894531,1469800.0,-0.027725971050250542,1.1344506028190324,39.66319135410045,27.403813236042097,56.06224045762907,2.223412132770413,2.0038211564851025,0.3262986771703211,-1.9993957445183668,40.28911394462327,1.2699966430664062,0.29118313117965755,-2.02050075531006,-3.6550168885199668,-0.3859846221001533,-2.83775882191501,-1.2032426887051102,3.554127172851558,2.4539281455764117,-35.03381438200194,0.8172580666049525,9,1.8150005340576172,1.8150005340576172,-0.03999900817871094,-1.529998779296875,2.470001220703125,3,0.054876610128153924,-1.2127801180128055,42.91999816894531,-1.0183454773253822,43.150001525878906,1.099982833927788,44.81999969482422,0.054876610128153924
8470,2006-09-08,42.209999084472656,42.54999923706055,41.65999984741211,41.72999954223633,1207800.0,0.01150250533193753,-1.8709707190716733,-0.4033614253520585,34.27226347354001,53.272219430310805,1.678503162833266,1.5422492660875236,-0.08111077855448912,-2.4389416064079725,39.408852572571554,0.8899993896484375,0.2746869685191555,-1.5020011901855455,-3.2455687210339548,0.24156634066286387,-2.37378495560975,-0.6302174247613408,2.8560801192626926,17.177848064976263,-17.392638874895372,0.8717837654242061,9,1.335000991821289,1.335000991821289,-0.35249996185302734,-1.875,2.6100006103515625,4,0.040511706267762015,1.1344506028190324,41.72999954223633,-1.2127801180128055,42.91999816894531,-1.0183454773253822,43.150001525878906,0.040511706267762015
8471,2006-09-11,40.86999893188477,42.0,39.88999938964844,42.0,2027700.0,-0.031746036049567605,2.734510824615239,-2.3541711370192733,30.84503712618607,49.754995523792836,2.880949246974268,2.8703194897602415,1.2761406923774743,-1.0645917750124951,38.836438307604446,2.3199996948242188,0.23695475790583487,-2.7410013198852496,-4.875302528065475,-0.6067001117050239,-3.808151923975366,-1.6738507157951332,3.9911156111791897,23.11318760115937,-13.757202512967478,1.0671506040901129,9,1.7950000762939382,1.7950000762939382,1.0325002670288015,-0.5349998474121165,3.670001983642571,0,0.08123317302643973,-1.8709707190716733,42.209999084472656,1.1344506028190324,41.72999954223633,-1.2127801180128055,42.91999816894531,0.08123317302643973
8472,2006-09-12,42.150001525878906,42.29999923706055,40.86999893188477,40.86999893188477,1084100.0,0.031318880045175135,-1.2343709487550243,-1.1327445876923812,41.75691959521026,46.3431225756675,1.4387072551054985,1.6056970026508708,0.04667200062519328,-2.3128314229588867,38.011808207337296,1.4300003051757741,0.17026554241384417,-1.4184988021850558,-3.6362486776683838,0.7992510732982723,-2.5273737399267233,-0.3096238644433882,2.313423804911814,67.86789470066657,25.970807871351397,1.1088749377416647,9,0.5149974822998047,0.5149974822998047,-0.0800018310546875,-1.6750011444091797,2.7399978637695312,1,0.05504150915391581,2.734510824615239,40.86999893188477,-1.8709707190716733,42.209999084472656,1.1344506028190324,41.72999954223633,0.05504150915391581
8473,2006-09-13,41.95000076293945,42.27000045776367,41.77000045776367,41.83000183105469,881200.0,-0.004744976410419821,-3.1666375268219027,0.09374897554724455,41.35875132480094,43.26309583974165,1.3319945759505245,1.7090248838995734,0.2859308622265502,-2.071369929229263,36.42439124858182,0.5,0.07917061005155546,-1.5014995574951158,-3.8042515327297295,0.801252417739498,-2.6528755451124226,-0.3501235698778089,2.147550492559887,67.98687139303232,21.06073846446155,1.151375987617307,9,0.4499988555908203,0.7149982452392578,0.21249866485595703,-1.4750003814697266,2.950000762939453,2,0.050059557471482385,-1.2343709487550243,42.150001525878906,2.734510824615239,40.86999893188477,-1.8709707190716733,42.209999084472656,0.050059557471482385
8474,2006-09-14,42.13999938964844,42.38000106811523,41.7599983215332,41.97999954223633,737500.0,0.004529168611525636,-1.0666679382275475,1.3333439298089456,40.21870324328231,40.13964371209063,0.8242102355664969,1.4242943577902167,0.16980069969232403,-2.224609314040947,34.48775534063603,0.6200027465820241,-0.07537479611895037,-1.205000877380371,-3.5450824603715816,1.1350807056108394,-2.375041668875973,-0.0349600858847694,1.6209477165828332,84.58647101762075,34.558595246536726,1.1700407914956041,9,0.26000022888183594,0.5249996185302734,0.19750022888183594,-1.664999008178711,2.8400001525878906,3,0.05529192844808284,-3.1666375268219027,41.95000076293945,-1.2343709487550243,42.150001525878906,2.734510824615239,40.86999893188477,0.05529192844808284
8475,2006-09-15,41.97999954223633,42.65999984741211,41.97999954223633,42.2599983215332,1124400.0,-0.0037968640182612923,-3.85716621253406,-1.7499940395298381,39.783644202276236,36.87134322671101,0.6443776294674564,1.4565629958563306,0.39495100140998574,-2.019785154026387,32.123353614632244,0.6800003051757812,-0.36598202713731354,-1.2365007400512695,-3.580221271300509,1.10721979119797,-2.408361005675893,-0.06464047442664622,1.4712717466683145,75.4512565775974,23.786777064967268,1.1718602656246209,9,0.030000686645507812,0.6849994659423828,0.3575000762939453,-1.5049991607666016,2.8699989318847656,4,0.05288235457148027,-1.0666679382275475,42.13999938964844,-3.1666375268219027,41.95000076293945,-1.2343709487550243,42.150001525878906,0.05288235457148027
8476,2006-09-18,42.2599983215332,42.72000122070313,41.86999893188477,41.9900016784668,703100.0,0.006669813776800204,-2.33332834682194,-0.9642779291553134,38.37635467610471,36.816808606928,-0.041287809052761304,1.0774376351274952,0.18953516230975254,-2.257985858922453,29.856094246871745,0.8500022888183594,-0.6424365897284545,-0.858501815795897,-3.189423226565957,1.4724195949741627,-2.023962521180927,0.30695888958913287,0.9063712154309442,75.13500918619167,25.14136133506807,1.1654607053850308,9,-0.7049980163574219,0.4050006866455078,0.14500141143798828,-1.7849979400634766,2.6000022888183594,0,0.06057741303758135,-3.85716621253406,41.97999954223633,-1.0666679382275475,42.13999938964844,-3.1666375268219027,41.95000076293945,0.06057741303758135
8477,2006-09-19,42.349998474121094,42.459999084472656,42.209999084472656,42.36000061035156,786100.0,0.0021296771453498398,1.380962761126249,-0.037045409590550735,33.8176876068632,36.42590827603398,-0.28686979832420434,0.937861134121718,0.17670149821488224,-2.3028451516338038,28.390642105642705,0.25,-0.9282931829598411,-0.7065015792846694,-3.050545623866796,1.6375424652974573,-1.8785236015757292,0.4655204430063904,0.5542614510577977,61.45816362617623,15.700143324010057,1.1720220222910622,9,-0.9449996948242188,0.3150005340576172,0.055001258850097656,-1.8749980926513672,2.5699996948242188,1,0.05171198395070786,-2.33332834682194,42.2599983215332,-3.85716621253406,41.97999954223633,-1.0666679382275475,42.13999938964844,0.05171198395070786
8478,2006-09-20,42.91999816894531,43.0,42.22000122070313,42.34000015258789,666000.0,0.013459261283622626,1.1081000273213992,-57.98741418764302,38.833724584453385,37.69589842585745,-0.9575679980165361,0.3379319590798957,-0.3433789200506041,-2.820258750340969,26.784004437417153,0.7799987792968679,-1.2534552854781253,-0.10650177001953409,-2.440906993321896,2.2279034532828277,-1.2737043816707114,1.0607008416316432,-3.029998779296875,93.54824816417943,48.31384725462122,1.1672026116511802,9,-1.4749984741210938,-0.25499916076660156,-0.5149984359741211,-2.444997787475586,2.1200027465820312,2,0.04589937802300548,1.380962761126249,42.349998474121094,-2.33332834682194,42.2599983215332,-3.85716621253406,41.97999954223633,0.04589937802300548
8479,2006-09-21,42.65999984741211,43.20000076293945,42.52999877929688,43.02000045776367,633000.0,-0.0060577430714180425,-1.1612871469882748,-0.620692830317739,38.264041519593206,38.13942931986337,-0.6166201234805087,0.5688119619152019,-0.029650462190645044,-2.5040218580649025,25.492241064704785,0.670001983642571,-1.2945602232737201,-0.3295000076293917,-2.662436515156948,2.0034364998981644,-1.4959682613931662,0.8369682461343828,-2.707800445556643,59.3984833014006,15.34692281373993,1.1664682537637772,9,-1.114999771118164,0.0049991607666015625,0.06499958038330078,-1.864999771118164,2.6300010681152344,3,0.05250824393996534,1.1081000273213992,42.91999816894531,1.380962761126249,42.349998474121094,-2.33332834682194,42.2599983215332,0.05250824393996534
8480,2006-09-22,42.7599983215332,42.900001525878906,42.45000076293945,42.54999923706055,519900.0,0.0023440805081755833,-1.1951469137870077,-0.583329801212224,37.18904156645568,38.844318702115544,-0.70448026314412,0.4119637957175257,-0.05172721377626033,-2.555570955328882,24.086139401199837,0.4500007629394531,-1.3090305460238625,-0.18000144958496378,-2.486861738784988,2.1268588396150605,-1.3334315941849724,0.9734286950150448,-2.6778868652343775,66.91715521494194,24.384753767180598,1.153430144600012,9,-0.7249984741210938,-0.09499931335449219,0.15000247955322266,-1.7799968719482422,2.7900009155273438,4,0.05191771066055373,-1.1612871469882748,42.65999984741211,1.1081000273213992,42.91999816894531,1.380962761126249,42.349998474121094,0.05191771066055373
8481,2006-09-25,42.83000183105469,43.060001373291016,41.97999954223633,42.56999969482422,701900.0,0.0016371261054570763,2.0,1.23811080835604,47.515531261550706,39.48416444282004,-0.5221263419922053,0.2898776507019676,-0.03590858918884976,-2.572553716460547,22.967876277842592,1.0800018310546875,-1.1385571182431775,-0.06749801635741903,-2.3481255734395035,2.2131295407246654,-1.2078117948984612,1.0728157621836232,-2.62317480249024,69.67224904319984,21.464748358094006,1.1403137785410413,9,-0.3500022888183594,-0.16500282287597656,0.2649984359741211,-1.6650009155273438,2.5199966430664062,0,0.04716312296773628,-1.1951469137870077,42.7599983215332,-1.1612871469882748,42.65999984741211,1.1081000273213992,42.91999816894531,0.04716312296773628
8482,2006-09-26,43.11000061035156,43.349998474121094,42.63999938964844,42.63999938964844,465800.0,0.00653744495275399,-2.021264852931628,1.8076821502978373,51.46380973764984,40.60694871091436,-0.7282073232828381,-0.07592290256521039,-0.23666782887886484,-2.7991216871209303,21.1665779692908,0.7099990844726562,-1.0389701736047243,0.26450080871582315,-1.9421070085626297,2.471108625994276,-0.8388030999234033,1.3678047173550496,-2.783446632412115,82.48189409612488,27.986201620406405,1.1033039086392264,9,-0.5550022125244141,-0.44500160217285156,-0.015000343322753906,-1.9449996948242188,2.3299980163574148,1,0.04059382916315224,2.0,42.83000183105469,-1.1951469137870077,42.7599983215332,-1.1612871469882748,42.65999984741211,0.04059382916315224
8483,2006-09-27,43.22000122070313,43.59000015258789,42.77999877929688,43.04999923706055,596800.0,0.0025516262768308096,-1.2816846923808707,0.36170540873970736,63.770810725434245,43.223849542264574,-0.7142212341109797,-0.3271345319071841,-0.2861162833751578,-2.8632913201462387,18.772261637380574,0.8100013732910085,-0.7782432465733464,0.45350131988526243,-1.5634622324705703,2.470464872241095,-0.5549804562926539,1.4619830960631788,-2.712040572992784,77.01870859514986,15.28161454991207,1.0084817761779175,9,-0.490001678466804,-0.5550022125244212,-0.05000114440918679,-2.0550003051757884,2.1999969482421804,2,0.03933357011169747,-2.021264852931628,43.11000061035156,2.0,42.83000183105469,-1.1951469137870077,42.7599983215332,0.03933357011169747
8484,2006-09-28,43.22000122070313,43.400001525878906,42.97000122070313,43.400001525878906,483800.0,0.0,3.7777730682828863,-1.058812969819279,60.243428739447765,45.497158935283636,-0.6089497025111754,-0.4693357372378131,-0.25268507823943764,-2.8192304487618003,15.942070431577715,0.43000030517577414,-0.6818474335246947,0.5285013198852582,-1.2837767118295034,2.3407793516000197,-0.37763769597212615,1.4346403357426425,-2.4654774126025814,77.01870859514986,9.246737604683887,0.9061390158573821,9,-0.490001678466804,-0.5550022125244212,-0.00500106811524148,-1.9150009155273509,2.0200004577636648,3,0.042110125946789756,-1.2816846923808707,43.22000122070313,-2.021264852931628,43.11000061035156,2.0,42.83000183105469,0.042110125946789756
8485,2006-09-29,42.81999969482422,43.43999862670898,42.81999969482422,43.099998474121094,525900.0,-0.009255009592348262,-3.4285831062669794,1.555546136565992,74.43608950671862,49.50379613868518,-0.0863434588253682,-0.21918763547912334,0.20805970194457757,-2.369701852395167,13.137973647906753,0.6199989318847585,-0.5666252113613979,0.21649990081787251,-1.3660272377667866,1.7990270394025316,-0.5747636684744606,1.0077634701102056,-1.838637779164678,52.17390274184224,-20.369408049824287,0.7912635692923311,9,-0.034999847412109375,-0.1550006866455078,0.6725006103515625,-1.5149993896484375,3.049999237060554,4,0.05768335446769468,3.7777730682828863,43.22000122070313,-1.2816846923808707,43.22000122070313,-2.021264852931628,43.11000061035156,0.05768335446769468
8486,2006-10-02,42.47000122070313,42.83000183105469,42.16999816894531,42.83000183105469,1031100.0,-0.008173715007368187,2.666680795151104,1.2857220708446613,55.22875735514123,51.88280388849385,0.3314300366216685,-0.05720502410219552,0.6098615281252009,-1.9710700226702258,10.392135516109704,0.660003662109375,-0.4558350808386322,-0.01599864959715802,-1.2058405765619469,1.1738432773676308,-0.6109196130795524,0.5789223138852364,-1.279948246089326,21.126945963008733,-49.859386043141754,0.5949209634823927,10,0.31499862670897727,0.19499778747557883,1.0974988937377859,-1.1650009155273509,3.2999992370605398,0,0.07252173128867234,-3.4285831062669794,42.81999969482422,3.7777730682828863,43.22000122070313,-1.2816846923808707,43.22000122070313,0.07252173128867234
8487,2006-10-03,42.349998474121094,42.56999969482422,42.18999862670898,42.52000045776367,1140300.0,-0.0028255884891178473,1.8148179544780758,0.47222693171704405,56.711372023927595,53.869209159546536,0.5044847434853494,-0.00022083656386939765,0.7503928825260004,-1.8015202996322017,9.8921594774633,0.3800010681152415,-0.3219868400865522,-0.09600124359131001,-1.2449399795363405,1.0529374923537205,-0.6704706115638217,0.4784681243812017,-0.9679497252693636,12.676060121694047,-56.26527319457324,0.5744693679725148,10,0.4350013732910156,0.3150005340576172,1.2750015258789062,-0.9849987030029297,3.6200027465820384,1,0.07083825520875098,2.666680795151104,42.47000122070313,-3.4285831062669794,42.81999969482422,3.7777730682828863,43.22000122070313,0.07083825520875098
8488,2006-10-04,43.38999938964844,43.38999938964844,42.349998474121094,42.38999938964844,959600.0,0.02455728342382013,1.0800018310546875,-5.882284303825872,66.31853005740962,56.98637455263725,-0.5161097479759036,-1.0574194928726897,-0.24270895234664636,-2.781751236527512,9.434376259864438,1.0400009155273438,-0.16191860484560294,0.9204996109008761,-0.28699469171242953,2.1279939135141817,0.3167524595942268,1.5242467622075253,-1.8313145284978134,96.06305361900553,27.89860407033224,0.6037471513066527,10,-0.6049995422363281,-0.7250003814697266,0.2800006866455078,-1.7999992370605469,2.19000244140625,2,0.047245892276956525,1.8148179544780758,42.349998474121094,2.666680795151104,42.47000122070313,-3.4285831062669794,42.81999969482422,0.047245892276956525
8489,2006-10-05,44.02000045776367,44.02000045776367,43.09000015258789,43.38999938964844,829000.0,0.0145194993541653,1.952376915671113,0.6300010681152344,73.72092404322129,61.04547260561121,-1.042541397751279,-1.588506517145845,-0.8300960844581624,-3.3529812313109275,9.994097661100598,0.9300003051757812,0.05439477367738732,1.4360006332397433,0.09666156782604673,2.7753396986534398,0.766331100532895,2.1056701659465915,-2.2988103732980676,100.0,31.40411298216098,0.6696695327068475,10,-1.0200004577636719,-1.355001449584961,-0.35000038146972656,-2.375,1.279998779296875,3,0.0318036732535909,1.0800018310546875,43.38999938964844,1.8148179544780758,42.349998474121094,2.666680795151104,42.47000122070313,0.0318036732535909
8490,2006-10-06,43.91999816894531,44.2400016784668,43.7599983215332,44.02000045776367,841700.0,-0.0022717466555756127,-1.2857194757540804,-0.1587335226550248,70.14559713342616,63.559924369152924,-0.8500843825692783,-1.4269893308778023,-0.6993689591942882,-3.1917976862851063,10.666050227115024,0.48000335693359375,0.19698057944978586,1.2504983901977553,-0.20186799513946596,2.7028647755349766,0.5243151975291482,1.9766815828663624,-1.9689270471499043,84.54091946948155,16.079345665957916,0.7261831926686098,10,-0.7149982452392578,-1.519998550415039,-0.062499046325683594,-2.1799983978271484,1.8100013732910156,4,0.03005472596888281,1.952376915671113,44.02000045776367,1.0800018310546875,43.38999938964844,1.8148179544780758,42.349998474121094,0.03005472596888281
8491,2006-10-09,44.18999862670898,44.27999877929688,43.709999084472656,43.79999923706055,562500.0,0.006147551662572193,-1.0000000000000249,-3.899904634751026,71.39531644637552,65.774536225678,-1.0134575418579104,-1.5130875642933006,-0.958729787757882,-3.393795236406575,9.764397012226222,0.5699996948242259,0.38348627186564244,1.3544988632202077,0.013478661866550112,2.6955190645738654,0.6839887625433789,2.0250089638970366,-1.9642558381130044,95.693772917841,25.257975738877136,0.6705101006768275,10,-0.9650001525878835,-1.7899990081787038,-0.15749931335448508,-2.449998855590813,1.5600013732910227,0,0.03801765913973987,-1.2857194757540804,43.91999816894531,1.952376915671113,44.02000045776367,1.0800018310546875,43.38999938964844,0.03801765913973987
8492,2006-10-10,44.47000122070313,44.47000122070313,43.900001525878906,44.349998474121094,524500.0,0.0063363340732243145,8.499777481084886,0.30769983176182986,69.32667427701674,66.39185439807605,-1.2072070723502648,-1.697396283149608,-1.2191392213050207,-3.604753743519261,9.229340309400524,0.5699996948242259,0.5913472828954269,1.5185014724731545,0.0335127709209857,3.0034901740253233,0.7760071216970701,2.260995823249239,-1.9566625934090354,100.0,31.145736062929444,0.7424943507760826,10,-1.1500015258789134,-2.290000915527351,-0.4375019073486399,-2.700002670288093,1.229999542236321,1,0.029233172956499187,-1.0000000000000249,44.18999862670898,-1.2857194757540804,43.91999816894531,1.952376915671113,44.02000045776367,0.029233172956499187
8493,2006-10-11,44.04999923706055,44.61000061035156,43.72000122070313,44.22000122070313,439500.0,-0.009444613719665318,-1.1445819679289098,-1.4166507724584914,66.66660568049576,67.10554072485915,-0.7343088647370735,-1.1720949731784955,-0.779184831080201,-3.121281096417846,8.573769804414374,0.8899993896484304,0.6875878799238393,0.9934995651245089,-0.49029788080591885,2.4772970110549366,0.25160084215929857,1.7353982880897192,-1.2235945948210016,63.1578154841527,-6.607817345996274,0.7418987229652135,10,-0.6599998474121094,-1.7999992370605469,0.005000114440917969,-1.9050006866455078,1.8199996948242259,2,0.04358687893068636,8.499777481084886,44.47000122070313,-1.0000000000000249,44.18999862670898,-1.2857194757540804,43.91999816894531,0.04358687893068636
8494,2006-10-12,44.47000122070313,44.7400016784668,44.0,44.150001525878906,516000.0,0.009534664947036475,-1.3870916138559035,-1.8823291820935344,69.04227671148841,66.5062281920558,-1.0709761607959578,-1.484710832326165,-1.1878048889048074,-3.473767768903798,8.068709282914796,0.7400016784667969,0.7490935318515994,1.297001457214364,-0.24841138300587318,2.842414297434601,0.5242950371042454,2.0697078773244826,-1.3225493042034273,73.78642934124487,3.5092724627361775,0.7727064201101184,10,-1.0150012969970774,-2.155000686645515,-0.49750137329102273,-2.2550010681152415,1.3199996948242116,3,0.024960660667461276,-1.1445819679289098,44.04999923706055,8.499777481084886,44.47000122070313,-1.0000000000000249,44.18999862670898,0.024960660667461276
8495,2006-10-13,44.20000076293945,44.52999877929688,43.959999084472656,44.099998474121094,584100.0,-0.006071519009493098,-1.9999899613512395,0.3125074505876954,64.60548908096962,67.5480872727034,-0.6533424358433706,-1.0960615071334914,-0.9086806133766032,-3.129951381593017,7.851802665906511,0.5699996948242259,0.7197975033572419,0.9160009384155288,-0.5869428589632193,2.418944735794277,0.16452903972615474,1.6674728371049028,-0.7340388940463285,47.57285868248836,-21.83976300147144,0.7514718986893755,10,-0.7350006103515625,-1.885000228881836,-0.6550006866455078,-1.8950023651123047,1.6599998474121094,4,0.02488684287633358,-1.3870916138559035,44.47000122070313,-1.1445819679289098,44.04999923706055,8.499777481084886,44.47000122070313,0.02488684287633358
8496,2006-10-16,44.81999969482422,44.86000061035156,44.209999084472656,44.25,677100.0,0.014027124913640776,1.0,5.699866488651535,66.99795538864285,68.691040979894,-1.0112856665486873,-1.5962800509996669,-1.5092617545639015,-3.67656985892674,7.658977502586843,0.6599998474121094,0.7390263585014054,1.4079998016357393,-0.16228521759845904,2.9782848208699377,0.6228572920186366,2.193142311252842,-1.0992298640163582,96.49114588213247,27.54482240306713,0.7851425096171009,10,-1.2150001525878906,-2.4449996948242188,-1.2749996185302734,-2.450000762939453,1.3699989318847585,0,0.020303432699871227,-1.9999899613512395,44.20000076293945,-1.3870916138559035,44.47000122070313,-1.1445819679289098,44.04999923706055,0.020303432699871227
8497,2006-10-17,44.540000915527344,44.7400016784668,44.11000061035156,44.599998474121094,674300.0,-0.006247183873345885,2.7058453943677776,-0.10525893108109917,62.69227496273328,68.28812374715217,-0.43355924589952366,-1.2056117694044204,-1.201415095896813,-3.3307800046799088,7.397884451879598,0.7099990844726562,0.7299046166683425,1.018500900268556,-0.5453849621285869,2.582386762665699,0.2365579690699846,1.8004438314671276,-0.59138492881074,71.92983630255233,3.839188725494523,0.7819429311985727,10,-0.5650005340576172,-1.6750011444091797,-1.8750019073486328,-2.170001983642578,1.4899978637695384,1,0.02716657071398565,1.0,44.81999969482422,-1.9999899613512395,44.20000076293945,-1.3870916138559035,44.47000122070313,0.02716657071398565
8498,2006-10-18,44.88999938964844,45.02000045776367,44.4900016784668,44.65999984741211,703700.0,0.00785807065394728,1.1632529135623701,-3.8334816887080367,65.04499959447425,67.32413214173583,-0.6128548253542547,-1.4761377700699398,-1.5227930309508366,-3.617074449155929,7.918938049864424,0.529998779296875,0.8686521553814401,1.2699993133544893,-0.3801490711366853,2.920147697845664,0.44492512110890203,2.0950735056000767,-0.779998779296875,87.73576418003908,19.916284917482344,0.8250741922455884,10,-0.5249996185302734,-1.5,-2.2250003814697266,-2.385000228881836,1.1100006103515625,2,0.01804413865681176,2.7058453943677776,44.540000915527344,1.0,44.81999969482422,-1.9999899613512395,44.20000076293945,0.01804413865681176
8499,2006-10-19,44.900001525878906,45.15999984741211,44.72000122070313,44.9900016784668,483500.0,0.00022281435434323704,1.0465219435597295,-0.39130579005854743,70.15501239773887,67.32517828221502,-0.5418866351849729,-1.3804990907249746,-1.4912179874280724,-3.5588355154224587,8.764661149367512,0.43999862670897727,1.030569479978226,1.168001365661624,-0.5116053506480114,2.8476080819712593,0.3281980075068063,2.0078047238164416,-0.7900009155273438,78.3334869807644,8.182377633395816,0.8398033581548165,10,-0.46500205993652344,-1.44000244140625,-2.367502212524414,-2.3950023651123047,0.55999755859375,3,0.021603504967517395,1.1632529135623701,44.88999938964844,2.7058453943677776,44.540000915527344,1.0,44.81999969482422,0.021603504967517395
8500,2006-10-20,44.97999954223633,45.47999954223633,44.709999084472656,44.9900016784668,739500.0,0.0017816929540930282,-1.7999861284505478,0.11113465858517357,75.66454765513626,67.79953730541067,-0.5092657025205938,-1.35513086009135,-1.5391352319072098,-3.575661658689299,9.692858036265394,0.7700004577636719,1.0789565688578904,1.1369993209838896,-0.5654087900914888,2.839407432059268,0.2857952654462039,1.9882033765215752,-0.6599990844726591,63.50362118077503,-12.317947959408656,0.8512040555376887,10,-0.37999916076660156,-1.3050003051757812,-2.447500228881836,-2.4750003814697266,0.13000106811523438,4,0.01800803427155273,1.0465219435597295,44.900001525878906,1.1632529135623701,44.88999938964844,2.7058453943677776,44.540000915527344,0.01800803427155273
8501,2006-10-23,44.849998474121094,45.0099983215332,44.5,44.79999923706055,827900.0,-0.0028901971862663745,1.7567556421597434,-4.998855835240275,75.51015641786569,68.4865908766161,-0.30820970575872764,-1.123647375987808,-1.375001161844736,-3.376855150734471,10.008239225710145,0.5099983215332031,1.033940567541002,0.9059984207153349,-0.7829924932204975,2.594989334651167,0.06150296374742226,1.7504938776832475,0.6300010681152344,54.0144847231001,-28.56378381539919,0.8444954569679151,10,-0.2499980926513672,-1.1749992370605469,-2.5124988555908203,-2.344999313354492,-0.3299980163574219,0,0.0225195578727444,-1.7999861284505478,44.97999954223633,1.0465219435597295,44.900001525878906,1.1632529135623701,44.88999938964844,0.0225195578727444
8502,2006-10-24,44.86000061035156,45.0099983215332,44.61000061035156,44.849998474121094,618000.0,0.0002230130785008111,1.5806507186454026,0.2000457770656901,68.99221291276477,68.74499168020155,-0.28728358251079555,-1.0496371503351867,-1.3535965128696006,-3.316816163805811,10.71314159145452,0.3999977111816406,1.0232625034783567,0.8285005569457979,-0.8598905120750615,2.5168916259666574,-0.015694977564635337,1.6726960914562312,0.6199989318847656,37.37371012862108,-41.701932247063944,0.8441955345104303,10,-0.1400012969970703,-1.1300010681152344,-2.7500009536743164,-2.355001449584961,-0.5100021362304688,1,0.029647748512301897,1.7567556421597434,44.849998474121094,-1.7999861284505478,44.97999954223633,1.0465219435597295,44.900001525878906,0.029647748512301897
8503,2006-10-25,44.91999816894531,45.04999923706055,44.70000076293945,44.93000030517578,688000.0,0.0013374399861221242,1.79998779296875,-1.0,63.63630058364735,68.14432766599698,-0.23567768094984132,-1.0284755588681165,-1.4224295172420511,-3.29709037011979,11.774661058719845,0.34999847412109375,0.9857750940882255,0.8034982681274414,-0.8840446341823949,2.4910411704372777,-0.040273183027480286,1.647269719282363,0.5404013824462908,42.85697603356935,-32.185056266997876,0.8437714511549192,10,-0.1999988555908203,-1.1899986267089844,-2.8849992752075195,-2.414999008178711,-0.7099990844726562,2,0.02471061121099849,1.5806507186454026,44.86000061035156,1.7567556421597434,44.849998474121094,-1.7999861284505478,44.97999954223633,0.02471061121099849
8504,2006-10-26,45.040000915527344,45.1500015258789,44.790000915527344,45.04999923706055,728800.0,0.002671477103153519,2.4285299086303436,0.9996186117467581,66.86747403253962,68.39565932728254,-0.29762108368215223,-1.0594562877061264,-1.5494106617756245,-3.3361819373703128,12.939690232537751,0.3600006103515554,0.949336879500251,0.8325010299682631,-0.8477608086597996,2.512762868596326,-0.0076298893457646955,1.672631949282291,0.40119064483642575,55.102159976021895,-17.964266022873886,0.8401309193140296,10,-0.24500083923339844,-1.3100013732910156,-2.985001564025879,-2.535001754760742,-0.09000015258789062,3,0.021314366451127276,1.79998779296875,44.91999816894531,1.5806507186454026,44.86000061035156,1.7567556421597434,44.849998474121094,0.021314366451127276
8505,2006-10-27,45.290000915527344,45.41999816894531,45.08000183105469,45.08000183105469,627600.0,0.005550621556799529,-2.238074477747502,-21.003433803891646,66.6666666666666,68.35884946928519,-0.42101924581507433,-1.1751738656986177,-1.81265449588836,-3.5029955939617707,14.09876231820744,0.37999725341796875,0.9637521603026755,0.959000968933104,-0.6535932580479837,2.571595195914192,0.15270385544256015,1.765298082423648,0.13236681362914737,85.86983563597764,15.018486371947219,0.8062971134905428,10,-0.49500083923339844,-1.5600013732910156,-3.1850013732910156,-2.785001754760742,-0.04000091552734375,4,0.0037535474830832083,2.4285299086303436,45.040000915527344,1.79998779296875,44.91999816894531,1.5806507186454026,44.86000061035156,0.0037535474830832083
8506,2006-10-30,45.54999923706055,45.61000061035156,44.97999954223633,45.099998474121094,607200.0,0.005740744453022639,1.2105164532903234,2.1428701180744776,66.46337137560411,68.77786018182638,-0.6331610753178225,-1.2570447455059934,-2.072510057477757,-3.68383805419527,14.635322439720552,0.6300010681152344,0.9378248768966344,1.0649993896484347,-0.37871725353630836,2.5087160328331777,0.34314106805606315,1.7868577112408062,-1.0499992370605469,93.99986267089844,25.727069838192833,0.7218583215923722,10,-0.4999980926513672,-1.7549991607666016,-3.1999998092651367,-3.0450000762939453,-0.23999786376952414,0,-0.009659684612046915,-2.238074477747502,45.290000915527344,2.4285299086303436,45.040000915527344,1.79998779296875,44.91999816894531,-0.009659684612046915
8507,2006-10-31,45.349998474121094,45.6500015258789,44.93999862670898,45.599998474121094,865300.0,-0.0043907961863746126,3.0570886738165393,-0.5555546136565931,71.24180806596172,69.4663944564361,-0.34216096777288385,-0.8651230553952729,-1.8543776928067572,-3.4002506862632913,15.16906664328559,0.7100028991699219,0.9530189205961079,0.714998626708983,-0.3747141362987847,1.8047113897167506,0.17014224520509913,1.2598550082128668,-0.8277984619140639,68.42075675502085,-0.47843122363580903,0.5448563815038854,10,-0.2749977111816406,-1.4399986267089844,-2.777499198913574,-2.844999313354492,-0.11999893188476562,1,-0.01830205169314525,1.2105164532903234,45.54999923706055,-2.238074477747502,45.290000915527344,2.4285299086303436,45.040000915527344,-0.01830205169314525
8508,2006-11-01,45.43999862670898,45.68999862670898,45.34000015258789,45.349998474121094,474300.0,0.0019845679297925134,-5.3637940003466715,-0.3600006103515341,67.76552323542249,69.20089566062317,-0.3865936080812915,-0.8365586363729349,-1.9225699550383268,-3.4013005124585405,16.803041048720118,0.34999847412108664,0.9061964511325868,0.7024988174438391,-0.273893371240149,1.6788910061278273,0.21430272310184506,1.1906949117858332,-0.8726865539550701,72.22215157950039,3.778361230911983,0.48819609434199435,11,-0.3449993133544851,-1.5100002288818288,-2.8299999237060476,-2.9349994659423757,0.0800018310546946,2,-0.023987680139303413,3.0570886738165393,45.349998474121094,1.2105164532903234,45.54999923706055,-2.238074477747502,45.290000915527344,-0.023987680139303413
8509,2006-11-02,45.41999816894531,45.52999877929688,45.09000015258789,45.43000030517578,767700.0,-0.00044015093239702097,3.1904813805629084,-0.11113465858518234,74.59672643539561,69.08224885842978,-0.31857632306728334,-0.7444652350864231,-1.8766758664295438,-3.289327536721217,17.597036060761507,0.4399986267089915,0.9062292536784824,0.6124984741210966,-0.34791504603627743,1.5729119942784706,0.13229171404240958,1.0927052341997836,-0.7853249029541018,63.999938964844695,-6.791255938478081,0.4802067600786853,11,-0.3249988555908203,-1.489999771118164,-2.722498893737793,-2.7649993896484375,0.060001373291015625,3,-0.026640227504455494,-5.3637940003466715,45.43999862670898,3.0570886738165393,45.349998474121094,1.2105164532903234,45.54999923706055,-0.026640227504455494
8510,2006-11-03,45.2400016784668,45.709999084472656,45.11000061035156,45.45000076293945,440600.0,-0.00396293478060028,-1.5531783650412312,20.9954233409611,60.29418089544543,67.39158491149419,-0.1093156807205844,-0.4853932907440708,-1.683626672669483,-3.0236987150785524,18.28943417845499,0.5999984741210938,0.8560094087764583,0.3665018081665039,-0.5153205465703579,1.2483241629033657,-0.07440936920193053,0.8074129855349383,-0.5420088908325198,38.96141213073066,-27.3983464488553,0.4409111773684316,11,-0.0800018310546875,-1.3000030517578125,-2.5425024032592773,-2.575002670288086,-0.07000350952148438,4,-0.0064102764095470555,3.1904813805629084,45.41999816894531,-5.3637940003466715,45.43999862670898,3.0570886738165393,45.349998474121094,-0.0064102764095470555
8511,2006-11-06,45.86999893188477,46.1500015258789,45.20000076293945,45.27000045776367,538900.0,0.013925668214947118,-1.567577041642161,-2.857148047229825,77.82427779985754,68.3729254545045,-0.6475018310759495,-1.0362024672300763,-2.290724836574192,-3.5769432850619296,19.290316571357653,0.950000762939446,0.7951182653154731,0.9124990463256921,-0.014109601971178165,1.8391076946225624,0.44919472217726053,1.3758033704741237,-1.091045640503424,76.8593451977502,10.741331532063256,0.46330432414843353,11,-0.44499778747559304,-1.7099990844726634,-3.1449995040893626,-3.204999923706062,-0.8899993896484446,0,-0.013516436588661085,-1.5531783650412312,45.2400016784668,3.1904813805629084,45.41999816894531,-5.3637940003466715,45.43999862670898,-0.013516436588661085
8512,2006-11-07,45.77000045776367,46.11000061035156,45.66999816894531,45.86999893188477,615900.0,-0.002180040907992953,-1.93331977010325,-0.16666454738502826,70.56081513475357,69.14231596018297,-0.45242204160376787,-0.8788782279839324,-2.1836689965952303,-3.399036354502627,20.133342982398585,0.44000244140625,0.6991318805975979,0.7475006103515653,-0.21674104635363278,1.7117422670567635,0.2653797819989663,1.2296214387041644,-0.8539423429325694,64.15088907522545,0.7356759728302649,0.4821208283525995,11,-0.2999992370605469,-1.6000003814697337,-3.0450010299682617,-3.105001449584961,-0.6300010681152344,1,-0.010050231152982758,-1.567577041642161,45.86999893188477,-1.5531783650412312,45.2400016784668,3.1904813805629084,45.41999816894531,-0.010050231152982758
8513,2006-11-08,45.97000122070313,46.2400016784668,45.47000122070313,45.47999954223633,454900.0,0.004369691084535221,-2.019619576193275,-4.900091554131103,72.96142398255394,69.81942151018455,-0.5451442825598107,-0.9777940531505038,-2.395097434669374,-3.5161409879573498,21.112571188148838,0.7700004577636648,0.6184297119321585,0.851501274108891,-0.08703626728657099,1.790038815504353,0.38223250341116,1.320770044806622,-0.9305487647672521,76.52173047706934,14.37420941948622,0.46926877069772976,11,-0.3800010681152415,-1.6750011444091868,-3.245001792907722,-3.305002212524421,-1.2000007629394602,2,-0.016097490946629267,-1.93331977010325,45.77000045776367,-1.567577041642161,45.86999893188477,-1.5531783650412312,45.2400016784668,-0.016097490946629267
8514,2006-11-09,45.58000183105469,46.1500015258789,45.52999877929688,46.1500015258789,468100.0,-0.008483780276098973,1.1754493983483065,-1.1632606986321319,61.36369875978776,69.23020285386468,-0.07877430329226343,-0.527413154776788,-2.018714191303687,-3.0392428853681324,21.990698825426982,0.620002746582017,0.5933738333147858,0.40600185394286825,-0.5018444961476263,1.3138482040333628,-0.04792132110237901,0.8599250289881155,-0.3964834684150986,41.592989065670125,-19.540993971549504,0.45392317504524876,11,0.009998321533203125,-0.9150009155273438,-2.8550024032592773,-2.9150028228759766,-0.7400016784667969,3,-0.0013163969039188261,-2.019619576193275,45.97000122070313,-1.93331977010325,45.77000045776367,-1.567577041642161,45.86999893188477,-0.0013163969039188261
8515,2006-11-10,45.29999923706055,45.68999862670898,45.06000137329102,45.56999969482422,566900.0,-0.00614310185927569,1.470585595356539,0.4736852672297311,58.06453818187779,68.29699916567287,0.22662806376629163,-0.1694645991852326,-1.7513488443607983,-2.6908110508783665,22.59585631335313,0.6299972534179545,0.5953901300433202,0.07099933624267862,-0.7132643466124051,0.8552630190977624,-0.32113250518486325,0.4631311776702205,0.94000244140625,20.33879675427489,-39.973346311773696,0.39213184142754265,11,0.29000091552734375,-0.3249988555908203,-2.4674997329711914,-2.635000228881836,0.09000015258789062,4,0.0039735167374688185,1.1754493983483065,45.58000183105469,-2.019619576193275,45.97000122070313,-1.93331977010325,45.77000045776367,0.0039735167374688185
8516,2006-11-13,45.72999954223633,45.849998474121094,44.97999954223633,45.099998474121094,525400.0,0.009492280627324767,1.0,-2.3333333333333335,63.55140520106805,67.44250995846245,-0.19573800017650456,-0.5563171264527185,-2.196987340327574,-3.0517417189555687,22.92310806421966,0.8699989318847656,0.588439282796557,0.45549964904785156,-0.33442302888031605,1.2454223269760192,0.0605383100837642,0.8504609880119389,0.48640213012695455,59.52370860606354,-3.5375621950175784,0.39496133896408475,11,-0.11999893188476562,-0.7549991607666016,-2.927499771118164,-3.065000534057617,-0.29000091552735086,0,-0.012245820662512785,1.470585595356539,45.29999923706055,1.1754493983483065,45.58000183105469,-2.019619576193275,45.97000122070313,-0.012245820662512785
8517,2006-11-14,45.75,45.9900016784668,45.45000076293945,45.93999862670898,507900.0,0.00043735967557134714,2.7240835010457363,-0.3015846104473975,63.091519092751284,66.92317616483234,-0.1710153417618514,-0.5070144699538659,-2.178878738227162,-2.9972246024989246,23.512093164251773,0.5400009155273438,0.5668006908250902,0.41500015258789347,-0.3216067825754436,1.1516070877512306,0.046696685006224925,0.783303620169562,0.41694558715820307,61.11104383261379,-4.319798873546304,0.3683034675816675,11,-0.1399993896484375,-0.7699985504150391,-2.9375009536743164,-3.085000991821289,-0.36999893188477273,1,-0.016830611098659465,1.0,45.72999954223633,1.470585595356539,45.29999923706055,1.1754493983483065,45.58000183105469,-0.016830611098659465
8518,2006-11-15,45.70000076293945,45.84000015258789,45.61000061035156,45.790000915527344,609200.0,-0.0010928794985911594,1.4210653121047243,0.4736884373682591,60.64517716838221,65.37300402405306,-0.08968787988814597,-0.4144706676434424,-2.0831508804723455,-2.8792675407215285,23.79090967843182,0.22999954223632812,0.525737993261032,0.3245008468627901,-0.39802346926200727,1.0470251629875875,-0.03676131119960502,0.6857630049251853,0.4194669824218735,61.53846153846191,-4.984129282572702,0.3612621580623979,11,-0.09000015258789062,-0.7199993133544922,-2.950000762939453,-3.035001754760742,-0.7600021362304759,2,-0.012253859167222436,2.7240835010457363,45.75,1.0,45.72999954223633,1.470585595356539,45.29999923706055,-0.012253859167222436
8519,2006-11-16,45.86999893188477,45.95000076293945,45.52999877929688,45.709999084472656,514900.0,0.003719872343704189,1.6249836089024077,-1.7777730682830442,59.60263896836198,65.2961660321549,-0.21136821732922328,-0.5355299572680536,-2.166139128213665,-2.998470672997364,23.98186443875273,0.420001983642571,0.48994320830576754,0.4459991455078196,-0.272344328895052,1.1643426199106912,0.0868274083063838,0.8051708827092554,0.20389008535155284,88.11856507255533,23.050067895203284,0.35917173720143714,11,-0.25999832153321023,-0.7699985504150462,-3.049999237060554,-3.204999923706062,-0.7299995422363352,3,-0.023980782640840248,1.4210653121047243,45.70000076293945,2.7240835010457363,45.75,1.0,45.72999954223633,-0.023980782640840248
8520,2006-11-17,45.790000915527344,45.849998474121094,45.38000106811523,45.72000122070313,491700.0,-0.0017440160937484128,3.9474762076858956,0.4374985098823957,54.22539278724809,62.67406769742052,-0.05045401995970167,-0.4129072167188781,-2.0137410058736265,-2.8534163706709563,23.68085290658422,0.48999786376954546,0.46667809659218307,0.32550106048584126,-0.3786367695905639,1.0296388905622464,-0.026567854552361325,0.6775699755240439,0.24013252270898278,80.19798614625745,18.012953288162194,0.352068915038203,11,-0.18000030517578125,-0.6900005340576172,-2.905000686645508,-3.125001907348633,-0.5,4,-0.020746904213695072,1.6249836089024077,45.86999893188477,1.4210653121047243,45.70000076293945,2.7240835010457363,45.75,-0.020746904213695072
8521,2006-11-20,45.86000061035156,46.0,45.599998474121094,45.70000076293945,309500.0,0.001528711365464952,-1.2222033844425841,2.2857220708449186,59.409663179468595,61.43505081349996,-0.13636093490844559,-0.4251585082806244,-1.9658356396065457,-2.8777302013249937,23.843028676762763,0.40000152587890625,0.4318604375579085,0.34500064849853374,-0.3171969022965868,1.0071981992936543,0.013901873100969908,0.6760994238960976,-0.8800010681152344,77.41941438143373,15.361258502608052,0.33109877539756144,11,-0.25,-0.6849994659423828,-2.9700002670288086,-3.1950016021728516,-0.5600013732910156,0,-0.010248609124462904,3.9474762076858956,45.790000915527344,1.6249836089024077,45.86999893188477,1.4210653121047243,45.70000076293945,-0.010248609124462904
8522,2006-11-21,46.18999862670898,46.4000015258789,45.70000076293945,45.72000122070313,613700.0,0.007195769994885914,-1.7451100655980214,2.937486588942047,62.71191043317002,60.29621597467953,-0.44758529859756635,-0.6855563817107182,-2.2129276647772116,-3.150718054927218,24.239168320917585,0.700000762939446,0.47134773767784566,0.6084987640380817,-0.0437936943027708,1.2607912223789342,0.28235253486765544,0.9346449932085079,-1.1895990753173749,79.41148971341164,17.869052618648723,0.3261462291704276,11,-0.4999980926513601,-0.9349975585937429,-3.199998855590813,-3.5249996185302663,-0.9899978637695241,1,-0.016237281279465554,-1.2222033844425841,45.86000061035156,3.9474762076858956,45.790000915527344,1.6249836089024077,45.86999893188477,-0.016237281279465554
8523,2006-11-22,46.02999877929688,46.2400016784668,45.90999984741211,46.0,248600.0,-0.0034639500361356435,-2.1428882833787464,0.06382754226628438,59.87059610726627,60.13031567995491,-0.3108712185747109,-0.4618115997346095,-1.9637240876274475,-2.939009434756656,24.60503914088671,0.3300018310546875,0.4051107980442623,0.3929988861084084,-0.20928057567402192,0.9952783478908387,0.09185915521719323,0.6941386169996235,-0.9736151489257878,63.72523720300678,2.3906471452892717,0.30113973089121343,11,-0.3399982452392649,-0.5849971771240305,-2.609998703002937,-3.364999771118171,-1.529998779296882,2,-0.014121175937854002,-1.7451100655980214,46.18999862670898,-1.2222033844425841,45.86000061035156,3.9474762076858956,45.790000915527344,-0.014121175937854002
8524,2006-11-24,46.0,46.20000076293945,45.95000076293945,46.0,162700.0,-0.0006517223569941777,-4.0000762951094835,0.0,62.92518110136084,60.67038711545304,-0.24030058445652003,-0.375454230635448,-1.849156140098252,-2.8413035680268166,24.85847151202147,0.25,0.37169938324976926,0.31500015258789205,-0.23794392929241326,0.8679442344681974,0.03852811164773584,0.5914721935280483,-0.8898716538085907,60.78418172910496,-3.240821351137768,0.2764720409401534,11,-0.3099994659423828,-0.5499992370605469,-2.122500419616699,-3.335000991821289,-2.049999237060547,4,-0.023043508115022204,-2.1428882833787464,46.02999877929688,-1.7451100655980214,46.18999862670898,-1.2222033844425841,45.86000061035156,-0.023043508115022204
8525,2006-11-27,45.459999084472656,46.0099983215332,45.36000061035156,46.0,513000.0,-0.011739150337550908,1.3214305177111716,-100.0,42.80700674198805,58.36545395333303,0.3629513007590006,0.18755138439246366,-1.2239592186504211,-2.240199700190118,24.25052651182611,0.6499977111816406,0.2955163901926028,-0.2335006713867216,-0.7657165391997012,0.298715196426258,-0.4996086052932114,0.0326072625197682,-0.29827581109374535,9.615229431830752,-50.60576743583269,0.26610793390649057,11,0.4200019836425781,-0.009998321533203125,-1.5124998092651367,-2.7950000762939453,-1.5,0,-0.007039148730064948,-4.0000762951094835,46.0,-2.1428882833787464,46.02999877929688,-1.7451100655980214,46.18999862670898,-0.007039148730064948
8526,2006-11-28,45.11000061035156,45.47000122070313,44.959999084472656,45.349998474121094,577700.0,-0.0076990427006110584,1.124994039577174,0.44443973494963196,39.354822831617795,55.728043257651535,0.6881169967395806,0.5300732498650973,-0.8001017729274622,-1.8281181328097702,23.131700646754123,0.5100021362304759,0.2657769898161675,-0.5614992141723647,-1.1518878696776227,0.028889441332893284,-0.8566935419249901,-0.26630488641973926,1.2900009155273366,10.416754969694452,-47.270309997202546,0.29519432775262877,11,0.5699996948242188,0.3400001525878906,-0.9725008010864258,-2.4250011444091797,-1.2900009155273438,1,0.003990252776331804,1.3214305177111716,45.459999084472656,-4.0000762951094835,46.0,-2.1428882833787464,46.02999877929688,0.003990252776331804
8527,2006-11-29,44.52000045776367,45.16999816894531,44.02999877929688,44.95000076293945,1366500.0,-0.013079143085901412,1.6207029605724546,1.7916838859395365,29.22631467917681,52.237058536628716,1.2128359547077991,1.1117013039560675,-0.14447710788068235,-1.1788354292426888,22.573484905942895,1.1399993896484304,0.25105775519924833,-1.10999946594238,-1.8837527204499196,-0.33624621143484035,-1.4968760931961498,-0.7231228386886102,1.8512010192871031,22.171992563938996,-31.76393978392746,0.3868766272537713,11,0.6949996948242188,0.6949996948242188,-0.38250064849853516,-1.835000991821289,-0.6899986267089844,2,0.017520188034069406,1.124994039577174,45.11000061035156,1.3214305177111716,45.459999084472656,-4.0000762951094835,46.0,0.017520188034069406
8528,2006-11-30,44.349998474121094,44.68999862670898,44.27000045776367,44.5,1034200.0,-0.0038185530524389444,-1.709686946249216,0.3488405102819325,31.192589913790087,49.080386419454065,1.3088400827009963,1.2604818004823812,0.0721513804162015,-0.967501438926881,21.93259835671375,0.4199981689453054,0.17050209450879095,-1.225501441955565,-2.186498202017667,-0.2645046818934631,-1.705999821986616,-0.745003061924514,1.9275548950195258,14.746516235301286,-39.06734540749768,0.4804983800310523,11,0.8650016784667969,0.8650016784667969,-0.1249990463256836,-1.664999008178711,-0.5499992370605469,3,0.01916577943772313,1.6207029605724546,44.52000045776367,1.124994039577174,45.11000061035156,1.3214305177111716,45.459999084472656,0.01916577943772313
8529,2006-12-01,44.209999084472656,44.709999084472656,43.810001373291016,44.45000076293945,944100.0,-0.003156694350962108,1.3684202601026958,1.5999949137887188,32.58782048703914,46.67621171943084,1.328289403788581,1.3757169012308452,0.26649361247544334,-0.7836904298883525,22.061296030219506,0.8999977111816406,0.08032958218215214,-1.3050008773803725,-2.4432268293790855,-0.1667749253816595,-1.8741138533797255,-0.7358879013810196,1.977652101074213,18.181739365649644,-38.21964915575613,0.5691129759993562,12,0.8950023651123047,0.8950023651123047,0.015000343322753906,-1.5249996185302734,0.10000228881835938,4,0.00655962274446642,-1.709686946249216,44.349998474121094,1.6207029605724546,44.52000045776367,1.124994039577174,45.11000061035156,0.00655962274446642
8530,2006-12-04,44.95000076293945,45.4000015258789,44.27000045776367,44.310001373291016,764700.0,0.016738332815905865,-2.138886534141463,-2.666645474052293,38.66279134239843,44.37100373753415,0.510262638013856,0.6459956472461528,-0.41266965065295835,-1.4642749650879807,21.4736728913424,1.190002441406243,0.01582779957986702,-0.5504991531372099,-1.7106531376467373,0.6096548313723176,-1.13057614539197,0.029577839117550297,1.0949914338720674,68.6746683396181,12.144920700893927,0.5800769922547637,12,0.1550006866455078,0.1550006866455078,-0.6875009536743164,-2.2650012969970703,-0.29000091552734375,0,-0.022246940668007364,1.3684202601026958,44.209999084472656,-1.709686946249216,44.349998474121094,1.6207029605724546,44.52000045776367,-0.022246940668007364
8531,2006-12-05,45.25,45.66999816894531,45.04999923706055,45.04999923706055,870600.0,0.006674065227333381,-5.199965667855576,0.31250149011754047,43.27955831472127,42.21185350215096,0.12810700001632114,0.3132252959847932,-0.6493468663145592,-1.6997949773332408,20.115495732517523,0.7199974060058594,-0.054744552259933243,-0.21949996948242045,-1.3711850299977755,0.9321850910329346,-0.7953424997401015,0.3563425607752606,0.6608927474002897,77.41941438143347,20.582300637518685,0.5758425302576778,12,-0.22499847412109375,-0.14499855041503906,-0.9875001907348633,-2.565000534057617,-0.36999893188477273,1,-0.02850830752546618,-2.138886534141463,44.95000076293945,1.3684202601026958,44.209999084472656,-1.709686946249216,44.349998474121094,-0.02850830752546618
8532,2006-12-06,45.31000137329102,45.47999954223633,45.0,45.29999923706055,541800.0,0.0013259971998016429,1.742866485013624,0.050010490377498384,44.77212015594265,40.53424506311501,-0.07805789163139565,0.22872164985486876,-0.6530500126528977,-1.7000617982106547,18.710245300942084,0.4799995422363281,-0.10216350008541042,-0.13649864196776917,-1.2812677130735395,1.0082704291380011,-0.7088831775206543,0.435885893585116,0.47483789166270896,80.64530022334515,23.394817748087107,0.572384535552885,12,-0.30500030517578836,-0.2049999237060618,-0.8875007629394602,-2.5600013732910227,-0.6200027465820455,2,-0.032884608989332764,-5.199965667855576,45.25,-2.138886534141463,44.95000076293945,1.3684202601026958,44.209999084472656,-0.032884608989332764
8533,2006-12-07,45.22999954223633,45.43999862670898,44.97999954223633,45.25,389400.0,-0.0017656550127993498,1.3000085831180068,-1.9996186117453376,41.20879811864122,38.121313620590605,-0.13797994002149494,0.2639760673896916,-0.5200650264268205,-1.5708821449203256,17.732234869017375,0.45999908447264914,-0.1791744459517588,-0.17950038909911825,-1.3006178666537238,0.9416170884554873,-0.740059127876421,0.3810583496781845,0.4399986267089844,76.34411910079638,22.048207841784986,0.5605587387773027,12,-0.31999969482421875,-0.12499809265136719,-0.7374992370605469,-2.4599990844726562,-0.8499984741211009,3,-0.030952857071650075,1.742866485013624,45.31000137329102,-5.199965667855576,45.25,-2.138886534141463,44.95000076293945,-0.030952857071650075
8534,2006-12-08,45.52000045776367,45.56999969482422,45.13999938964844,45.31000137329102,419300.0,0.0064116939744061074,1.7742173656231541,-10.499713904252935,46.49350263313038,38.53092427516197,-0.5623681647695804,-0.03241227522224932,-0.7526205529234034,-1.823570742001877,16.61902672434989,0.43000030517578125,-0.29741712893927286,0.11350059509277344,-1.0060157810424144,1.2330169712279613,-0.44625759297482404,0.6732587831603709,-1.7099990844726562,89.28586025651157,36.685642283440544,0.5597581880675946,12,-0.7800006866455078,-0.41499900817871094,-1.0075016021728516,-2.730001449584961,-1.4000015258788991,4,-0.03778561518906509,1.3000085831180068,45.22999954223633,1.742866485013624,45.31000137329102,-5.199965667855576,45.25,-0.03778561518906509
8535,2006-12-11,45.47999954223633,45.77999877929688,45.4000015258789,45.5,369600.0,-0.0008787547259464512,-3.222274027762885,-0.09524069028156544,45.02616859947812,39.161073804924236,-0.5802514701421657,0.022941459038726464,-0.6415594453882107,-1.7306231556229577,16.469208590827733,0.37999725341798296,-0.406009799141124,0.06449966430663778,-1.0543056352699622,1.1833049638832378,-0.4949029854816587,0.6239023140949342,-1.634798202514645,62.500059604701065,12.50066289924716,0.5594026497882998,12,-0.6849994659423828,-0.3749980926513672,-0.9675006866455078,-2.690000534057617,-1.3699989318847656,0,-0.025725553665820966,1.7742173656231541,45.52000045776367,1.3000085831180068,45.22999954223633,1.742866485013624,45.31000137329102,-0.025725553665820966
8536,2006-12-12,45.16999816894531,45.43000030517578,44.97999954223633,45.22000122070313,675500.0,-0.006816213201654153,-1.0930253189262078,2.5000953652492584,36.57896559651228,39.97803501796151,-0.29149862954272265,0.3044469818373443,-0.25135179271440933,-1.3719740265226648,16.23771736114676,0.5,-0.5397059975669336,-0.21750164031982422,-1.331184590627089,0.8961813099874405,-0.7743431154734566,0.33933983483380814,-1.2474049316406237,23.74985098824574,-21.598459309639125,0.5568414751536316,12,-0.3749980926513672,-0.06499671936035156,-0.6199989318847656,-2.3699989318847656,-0.9299964904785156,1,-0.011290642953442287,-3.222274027762885,45.47999954223633,1.7742173656231541,45.52000045776367,1.3000085831180068,45.22999954223633,-0.011290642953442287
8537,2006-12-13,44.97999954223633,45.43999862670898,44.900001525878906,45.25,720700.0,-0.004206301403828938,-1.5116349216206055,5.399679584985501,36.29245836458291,40.5446870680496,-0.03284068277901753,0.4572445019427249,0.022167631543382527,-1.149267043279707,15.813677704971823,0.539997100830071,-0.573326072651831,-0.36900024414062216,-1.4831561611017108,0.7451556728204665,-0.92607820262117,0.1880777143399257,-0.983110083251951,9.090712050146013,-32.53130168245866,0.5570779584805449,12,-0.1849994659423828,0.1250019073486328,-0.1874990463256836,-1.9599990844726562,-0.5699996948242188,2,-0.0022231764148241684,-1.0930253189262078,45.16999816894531,-3.222274027762885,45.47999954223633,1.7742173656231541,45.52000045776367,-0.0022231764148241684
8538,2006-12-14,45.13999938964844,45.38000106811523,44.95000076293945,44.97999954223633,662300.0,0.003557133148964775,-2.9091397756237325,-0.5925910227609884,39.14142484481148,41.2728653300243,-0.07710225205599386,0.2668196301516943,-0.08425765565480958,-1.2684302023315297,15.366722418868989,0.43000030517577414,-0.5639825975345971,-0.18100032806396626,-1.2861252877097726,0.9241246315818401,-0.7335628078868695,0.3715621517589369,-1.0717855578515625,27.27256964011665,-11.432926185162628,0.5525624798229032,12,-0.11499977111816406,-0.03499794006347656,-0.31999874114990234,-2.1199989318847656,-1.2900009155273438,3,-0.009969002415242678,-1.5116349216206055,44.97999954223633,-1.0930253189262078,45.16999816894531,-3.222274027762885,45.47999954223633,-0.009969002415242678
8539,2006-12-15,44.77000045776367,45.02000045776367,44.52999877929688,45.02000045776367,2054500.0,-0.008196697760027294,2.920013427734318,-1.5625014901175405,40.897127103742555,41.52112485906254,0.42542458960618745,0.5799166927019854,0.31581108317732287,-0.8655587039557275,14.943057212638506,0.6100006103515554,-0.4674820780475244,-0.4959993362426758,-1.5955572189919707,0.6035585465066191,-1.0457782776173232,0.053779605131971664,-0.6333152280667989,19.20013427734318,-22.227332673989103,0.5497789413746472,12,0.38499832153321023,0.33500099182128906,0.1724996566772461,-1.7049999237060547,-1.6100006103515625,4,-0.008711176807254528,-2.9091397756237325,45.13999938964844,-1.5116349216206055,44.97999954223633,-1.0930253189262078,45.16999816894531,-0.008711176807254528
8540,2006-12-18,44.84000015258789,44.90999984741211,44.41999816894531,44.77000045776367,907300.0,0.00156354018558158,3.6667029972752045,-0.279998779296875,46.15384615384617,41.84049017452086,0.3779230268264655,0.4586092651963156,0.28053843804671885,-0.9076932419764461,14.931964646028979,0.4900016784667969,-0.362786322792104,-0.3784996032714858,-1.4647441477898653,0.7077449412468937,-0.9216218755306755,0.16462266898770395,-0.6375823809070198,41.17664658341683,-4.0010652625986864,0.5431222722591901,12,0.2599983215332031,0.2650012969970703,0.28750038146972656,-1.7749996185302734,-1.3699989318847585,0,-0.01605711905113727,2.920013427734318,44.77000045776367,-2.9091397756237325,45.13999938964844,-1.5116349216206055,44.97999954223633,-0.01605711905113727
8541,2006-12-19,45.38999938964844,45.4000015258789,44.7599983215332,44.849998474121094,860200.0,0.01226581702027052,1.2857045544338959,7.71433242506812,62.535989472769984,43.81425343194612,-0.1677718721065773,-0.13534593477676538,-0.2363309670501863,-1.438161927780719,14.312116969901778,0.640003204345696,-0.2327549908523352,0.19499969482421875,-0.8524531525564853,1.2424525422049228,-0.32872672886612975,0.7187261185145672,-1.1244783776629248,95.09811621357873,45.06838712953464,0.5237264236903516,12,-0.29000091552734375,-0.28499794006347656,-0.1074991226196289,-2.3249988555908203,-2.25,1,-0.028200017548111966,3.6667029972752045,44.84000015258789,2.920013427734318,44.77000045776367,-2.9091397756237325,45.13999938964844,-0.028200017548111966
8542,2006-12-20,45.43999862670898,45.66999816894531,45.20000076293945,45.38000106811523,438300.0,0.001101547427470262,-1.2380926430518469,0.11110640161629862,66.26864787863107,46.5986811830561,-0.2205890730441311,-0.25762267959762397,-0.2609630128098388,-1.465427145490949,12.843931984972363,0.4699974060058594,-0.16760831843749457,0.28249893188475994,-0.663781829025929,1.2287796927954489,-0.19064144857058807,0.755639312340108,-1.1138985040310132,81.60003662109318,25.9874471747531,0.4731403804553457,12,-0.3400001525878835,-0.33499717712401633,-0.14749813079833274,-2.37499809265136,-1.539997100830071,2,-0.02640838434217818,1.2857045544338959,45.38999938964844,3.6667029972752045,44.84000015258789,2.920013427734318,44.77000045776367,-0.02640838434217818
8543,2006-12-21,45.38000106811523,45.56000137329102,45.06000137329102,45.43999862670898,620000.0,-0.0013203688469850539,2.3332994252578096,-1.0,67.88993608341454,48.97606267753212,-0.15318522553396718,-0.26226456588782554,-0.1622324324454425,-1.3804185534963338,11.379310882194481,0.5,-0.14058639108495186,0.2550012588500934,-0.6059042534437182,1.115906771143905,-0.17545149729681242,0.6854540149969992,-0.9957449991725085,76.80023193359318,15.773239705303581,0.43045275614690603,12,-0.2800025939941335,-0.27499961853026633,-0.08500003814696555,-2.31500053405761,-1.2100028991699148,3,-0.021375081486823877,-1.2380926430518469,45.43999862670898,1.2857045544338959,45.38999938964844,3.6667029972752045,44.84000015258789,-0.021375081486823877
8544,2006-12-22,44.93999862670898,45.45000076293945,44.90999984741211,45.45000076293945,432300.0,-0.009695954849049171,1.117641778987838,8.500381485249356,49.83161393738235,49.510001048410366,0.21891285148211637,0.09934707339298399,0.29864876411229346,-0.924575633293351,9.923462826565013,0.5400009155273438,-0.1353412384634325,-0.1320011138916115,-0.8905207092263439,0.6265184814431208,-0.5112609115589777,0.24725868377575466,-0.4999128493520928,41.60003662109318,-17.697029969154045,0.3792597976673671,12,0.10499954223633523,0.16500282287598367,0.35500240325928445,-1.87499809265136,-0.6699981689453054,4,-0.024254565774287085,2.3332994252578096,45.38000106811523,-1.2380926430518469,45.43999862670898,1.2857045544338959,45.38999938964844,-0.024254565774287085
8545,2006-12-26,45.13999938964844,45.31999969482422,44.86999893188477,44.91999816894531,351600.0,0.004450395394996587,-1.812507450587783,-0.431373135668012,48.083614894052545,50.78829541480373,-0.03843020395432717,-0.13265790372962272,0.13098551081985477,-1.1070928177133084,9.92211450064203,0.450000762939446,-0.10387724278123045,0.0839996337890625,-0.653261636703327,0.821260904281452,-0.2846310014571358,0.4526302690352608,-0.6463170922139554,41.75836613554335,-14.61653454012842,0.36863063524619644,12,-0.095001220703125,-0.03499794006347656,0.21500110626220703,-2.0749988555908203,-1.4099998474121094,1,-0.04386352611892996,1.117641778987838,44.93999862670898,2.3332994252578096,45.38000106811523,-1.2380926430518469,45.43999862670898,-0.04386352611892996
8546,2006-12-27,45.290000915527344,45.52000045776367,45.11000061035156,45.33000183105469,346500.0,0.0033230289744599073,-1.049991416963894,-0.1818213344430573,49.66215476056986,52.27381723658006,-0.18955270061105267,-0.2829919772329106,-0.004256221826267392,-1.2371239709537605,10.479718906751728,0.4099998474121094,-0.11420282664461467,0.22500114440917685,-0.5193958640614582,0.9693981528798119,-0.14719735982614424,0.5971996486444979,-0.7448659588183659,52.500298023507675,-0.7713247799071823,0.3721985042353185,12,-0.24500274658203125,-0.1849994659423828,0.06499958038330078,-2.2250003814697266,-1.0400009155273438,2,-0.04018546385589139,-1.812507450587783,45.13999938964844,1.117641778987838,44.93999862670898,2.3332994252578096,45.38000106811523,-0.04018546385589139
8547,2006-12-28,45.29999923706055,45.72999954223633,45.2599983215332,45.33000183105469,293600.0,0.00022076222855127448,-7.545132988868468,0.7500476826244517,51.21106764027265,53.61488865829797,-0.16694114067494326,-0.24407228657492652,0.009952324760647002,-1.2213024983305019,9.505134559714037,0.470001220703125,-0.11677831237690839,0.19599952697753764,-0.5088533351890732,0.9008523891441484,-0.15642690410577131,0.5484259580608466,-0.7054697274480546,49.99999999999959,-0.3385206996353247,0.3524264310833056,12,-0.22500038146972656,-0.19499778747558594,0.09250164031982422,-2.2349987030029297,-1.05999755859375,3,-0.047682116639970795,-1.049991416963894,45.290000915527344,-1.812507450587783,45.13999938964844,1.117641778987838,44.93999862670898,-0.047682116639970795
8548,2006-12-29,45.20000076293945,45.4900016784668,45.08000183105469,45.31000137329102,336800.0,-0.002207471872080813,-1.342866485013624,3.6663699936429577,44.07407302751672,53.96788264982844,-0.0642980310695549,-0.08129682934965388,0.12221154598430672,-1.0977196294437164,8.50137914295212,0.4099998474121094,-0.058898905041360194,0.0535009384155245,-0.5559779660100048,0.6629798428410538,-0.25123851379724016,0.35824039062828916,-0.558052482539587,38.3722787033582,-6.748864159408193,0.30473945221276405,12,-0.1250019073486328,-0.17499923706054688,0.27250003814697266,-2.0550003051757812,-1.2000007629394531,4,-0.02876104458224804,-7.545132988868468,45.29999923706055,-1.049991416963894,45.290000915527344,-1.812507450587783,45.13999938964844,-0.02876104458224804
8549,2007-01-03,44.5,45.36999893188477,44.27999877929688,45.20000076293945,1095500.0,-0.015486742281504595,1.0961599829805053,6.363607990012073,35.41665957086886,52.774861918386506,0.6631083884388573,0.6762138790480208,0.8262693279690438,-0.3718980359329507,7.276282100786939,1.0900001525878906,0.0002310570041856863,-0.6609998703002944,-1.184385589270903,-0.1376141513296858,-0.9226927297855951,-0.39930701081499365,1.279998779296882,15.172489996290123,-26.603998991523767,0.2616928594853042,1,0.5049991607666016,0.5050010681152344,1.0675010681152344,-0.8649997711181641,-0.5699996948242188,2,-0.007415771484375,-1.342866485013624,45.20000076293945,-7.545132988868468,45.29999923706055,-1.049991416963894,45.290000915527344,-0.007415771484375
8550,2007-01-04,43.95000076293945,44.47000122070313,43.7400016784668,44.400001525878906,1177800.0,-0.012359533417090951,1.4745740794620277,0.6428575321115416,33.05556644629692,49.4992593598895,1.1997513957105639,1.2094642307643326,1.371439222091979,0.1953974734494608,7.5564595569695,0.7599983215332031,0.022218127897758677,-1.160999107360837,-1.911181978557913,-0.41081623616376106,-1.5360905429593714,-0.7859076717623026,1.7999980163574278,10.55272914086791,-32.119992294044266,0.3750914355985369,1,0.7849998474121094,0.9249992370605469,1.619999885559082,0.12999916076660156,0.14999771118164062,3,0.007280994067559998,1.0961599829805053,44.5,-1.342866485013624,45.20000076293945,-7.545132988868468,45.29999923706055,0.007280994067559998
8551,2007-01-05,43.959999084472656,44.22000122070313,43.7599983215332,43.95000076293945,1335600.0,0.00022749309123182293,-1.358969844576853,-0.02221845462637223,35.08768798848004,46.034708260983834,1.0790491663121742,1.1571971555007678,1.3608191325779018,0.20436620498423963,8.3066114278139,0.460002899169929,0.06103563564553838,-1.086500740051271,-1.9920921165845584,-0.18090936351798348,-1.5392964283179111,-0.6337050517846308,1.709599810791019,11.055157897965366,-34.38389663774613,0.45279568826664274,1,0.7750015258789062,0.8000011444091797,1.7050018310546875,0.12000083923339844,-0.05999755859375,4,-0.005232018813157047,1.4745740794620277,43.95000076293945,1.0961599829805053,44.5,-1.342866485013624,45.20000076293945,-0.005232018813157047
8552,2007-01-08,43.81999969482422,43.9900016784668,43.540000915527344,43.84000015258789,985800.0,-0.0031846995578734827,1.812473923253901,-2.0003815337657382,30.588204934880764,41.8900714667023,1.078501456444961,1.2436062199235351,1.4982346815186531,0.3609547192434235,9.11542915814701,0.4500007629394531,0.06503191010715881,-1.1520000457763686,-2.2002385705410106,-0.10376152101172664,-1.6761193081586896,-0.6278807833940476,1.7724153117675812,14.358906140877693,-31.999272231779784,0.5241192623823195,1,0.8150005340576172,0.8400001525878906,1.7450008392333984,0.3150005340576172,0.25,0,0.009812877867878544,-1.358969844576853,43.959999084472656,1.4745740794620277,43.95000076293945,1.0961599829805053,44.5,0.009812877867878544
8553,2007-01-09,43.83000183105469,44.060001373291016,43.709999084472656,43.95000076293945,908200.0,0.0002282550502081815,1.0588360690684289,5.999809269502194,34.53948152693444,40.190945643319196,0.9225231017675668,1.18404881909877,1.4837774605192067,0.3471706491571851,9.882369233949168,0.3500022888183594,-0.04825194656898191,-1.071998023986815,-2.2290282215639934,0.08503217359036341,-1.6505131227754077,-0.49348292519822223,1.639268330073243,15.847061741880147,-32.5441346953914,0.5785150987885901,1,0.8049983978271484,0.8299980163574219,1.3849983215332031,0.30499839782714844,0.5199966430664062,1,0.00935431965055522,1.812473923253901,43.81999969482422,-1.358969844576853,43.959999084472656,1.4745740794620277,43.95000076293945,0.00935431965055522
8554,2007-01-10,43.79999923706055,43.93999862670898,43.599998474121094,43.75,656200.0,-0.0006845218512604445,1.0606193718427868,-0.4166640175477636,32.66665140787761,38.47794970041087,0.8647484755543502,1.1368744174778271,1.5050158437078522,0.3734978010192975,10.975657648776371,0.3400001525878835,-0.19088500391923446,-1.016000556945798,-2.2337184465033744,0.2017173326117785,-1.6248595017245862,-0.4071416121670097,1.5535147693313505,27.95679959309888,-20.46516678919697,0.6088589447787871,1,0.8350009918212891,0.8600006103515625,1.4150009155273438,0.3900012969970703,0.720001220703125,2,0.004566227543908896,1.0588360690684289,43.83000183105469,1.812473923253901,43.81999969482422,-1.358969844576853,43.959999084472656,0.004566227543908896
8555,2007-01-11,44.310001373291016,44.47999954223633,43.79999923706055,43.79999923706055,608900.0,0.011643884591644893,-1.6666566936436937,10.200198367284656,31.75680813251421,36.48846674173802,0.25102796585642295,0.5636218802665596,0.9839355867374096,-0.14172223576659349,11.932354624819178,0.6800003051757812,-0.3335046290554686,-0.44749851226806925,-1.643119384095172,0.7481223595590336,-1.0453089481816207,0.15031192364548218,0.9347018476490092,81.91506198892114,37.76985221571258,0.597810435913552,1,0.3249988555908203,0.34999847412109375,0.7950000762939453,-0.12000083923339844,0.2899971008300781,3,-0.008575966064950036,1.0606193718427868,43.79999923706055,1.0588360690684289,43.83000183105469,1.812473923253901,43.81999969482422,-0.008575966064950036
8556,2007-01-12,44.65999984741211,45.0,44.31999969482422,44.41999816894531,582300.0,0.007898859473564945,-2.0909201251918192,0.4705895552530405,38.03683637767832,35.02466326811643,-0.22097168200861717,0.18283038722935885,0.6183157924977678,-0.48968723214220233,12.074262382431062,0.6899986267089844,-0.3691119551224986,-0.07200012207031392,-1.2522334208361627,1.108233176695535,-0.6621167714532348,0.5181165273126069,0.48242123520315516,76.71230371280015,35.76385162274482,0.5901166493829239,1,-0.14499855041503906,0.0,0.44500160217285156,-0.4699993133544922,0.04000091552734375,4,-0.012539215745731025,-1.6666566936436937,44.310001373291016,1.0606193718427868,43.79999923706055,1.0588360690684289,43.83000183105469,-0.012539215745731025
8557,2007-01-16,44.88000106811523,44.9900016784668,44.5,44.5,537700.0,0.004926135724468983,-1.5789489534708627,1.5833267106413118,42.690070872939565,34.87088525094119,-0.5663753498993245,-0.04748096141418756,0.39137521611653625,-0.6962957137164594,12.09685478295597,0.4900016784667969,-0.412413545579426,0.15300102233886292,-1.0236504343554245,1.3296524790331503,-0.43532470600828077,0.7413267506860066,0.16627480447476017,91.42865706453865,52.74259226586675,0.5883257283471426,1,-0.4250011444091726,-0.2200012207031179,0.18500041961670632,-0.6900005340576101,-0.7600021362304545,1,-0.02183599641071654,-2.0909201251918192,44.65999984741211,-1.6666566936436937,44.310001373291016,1.0606193718427868,43.79999923706055,-0.02183599641071654
8558,2007-01-17,44.68999862670898,44.88000106811523,44.59000015258789,44.88000106811523,571900.0,-0.004233565884231627,2.0526019916478533,-0.5000050193244083,46.05678954702659,36.053121914958716,-0.509951471644051,0.11286671991197039,0.5691859645755883,-0.49275172683844204,12.120668104878375,0.29000091552733664,-0.48348827959237894,-0.01450138092041442,-1.1749996135511651,1.1459968517103363,-0.5947504972357862,0.5657477353949574,0.31000137329102273,77.85706889880657,37.90626176793049,0.5802491163153742,1,-0.4199981689453054,-0.029998779296867895,0.3650026321411204,-0.4999980926513601,-0.8400001525878835,2,-0.013873326268446506,-1.5789489534708627,44.88000106811523,-2.0909201251918192,44.65999984741211,-1.6666566936436937,44.310001373291016,-0.013873326268446506
8559,2007-01-18,44.38000106811523,44.810001373291016,44.29999923706055,44.709999084472656,348500.0,-0.006936620454682241,-1.0816342418509781,1.7368093478959576,38.41466889500622,36.648577742593076,-0.2444749930378265,0.41334060356192737,0.8637830383883198,-0.16896172621709837,11.650292698366119,0.5100021362304688,-0.5773307191962829,-0.3049989700317468,-1.473938748705919,0.8639408086424254,-0.8894688593688329,0.2794709193053393,0.6100006103515696,48.33345519164014,8.2555685236225,0.5844698893370869,1,-0.1100006103515554,0.2799987792968821,0.6274995803833079,-0.0950012207031179,-0.950000762939446,3,-0.0006760386045977507,2.0526019916478533,44.68999862670898,-1.5789489534708627,44.88000106811523,-2.0909201251918192,44.65999984741211,-0.0006760386045977507
8560,2007-01-19,44.11999893188477,44.43999862670898,44.04999923706055,44.29999923706055,682600.0,-0.005858542811465917,-1.4374985098824151,0.5454587490029376,32.74334988617808,36.388095731226194,0.04713395621656957,0.6499601414130964,1.1108486303221738,0.09787249820941923,11.127028765975375,0.3899993896484304,-0.655861107368807,-0.5290010452270408,-1.7219431937341483,0.6639411032800666,-1.125472119480598,0.06747002902651644,0.7830027008056604,7.368383011360506,-29.85186721957207,0.5964710742535538,1,0.15000152587889914,0.5400009155273366,0.8025016784667898,0.16500091552733664,-1.9399986267089915,4,0.009066217941130272,-1.0816342418509781,44.38000106811523,2.0526019916478533,44.68999862670898,-1.5789489534708627,44.88000106811523,0.009066217941130272
8561,2007-01-22,44.11000061035156,44.31999969482422,43.97000122070313,44.04999923706055,481100.0,-0.00022661654069044967,-2.1818418269148814,-0.3333403975755652,32.44841442651868,36.594785674741516,0.09012526396851683,0.589364383428503,1.0872177009213573,0.11583182443327189,11.602349073146362,0.34999847412108664,-0.6473887179414604,-0.47499942779541016,-1.6375100910394025,0.6875112354485822,-1.0562547594174063,0.106255903826586,0.7112209793090827,13.72542419788486,-20.9745047201871,0.5812553316219959,1,0.18999862670898438,0.5249996185302734,0.8400001525878906,0.17499923706054688,-1.8100013732910156,0,0.011108543572645901,-1.4374985098824151,44.11999893188477,-1.0816342418509781,44.38000106811523,2.0526019916478533,44.68999862670898,0.011108543572645901
8562,2007-01-23,44.2400016784668,44.2599983215332,43.90999984741211,44.0,689000.0,0.0029472016847971183,1.5000340604095423,3.999936423167398,35.964949460923904,36.75317100074035,0.029018419104147597,0.3845701740301095,0.9276283862562167,-0.012876046820927911,12.621810638785702,0.34999847412109375,-0.5785564367822005,-0.2849985122680678,-1.3838303415725903,0.8138333170364547,-0.8344144269203326,0.264417402384197,0.5043466707458535,34.020764511562305,-0.20577042954487013,0.5494159146522629,1,0.05999755859375,0.39499855041503906,0.7099990844726562,0.0449981689453125,-2.490001678466797,1,0.01039780892902975,-2.1818418269148814,44.11000061035156,-1.4374985098824151,44.11999893188477,-1.0816342418509781,44.38000106811523,0.01039780892902975
8563,2007-01-24,44.40999984741211,44.52999877929688,44.15999984741211,44.2400016784668,623600.0,0.003842634776120679,-1.2424053266750326,0.7083207502185488,48.442905660925256,38.50608813996787,-0.055937370554360655,0.14564312468188234,0.7229597099736083,-0.19095796917971342,13.257047910153535,0.36999893188477273,-0.5141677134888667,-0.06650028228759908,-1.0894426388901906,0.9564420743149924,-0.5779714605888984,0.4449708960137002,0.2620876557794247,55.55546136565931,18.1372051643362,0.5114711783012963,1,-0.010000228881835938,0.22500038146972656,0.5400009155273438,-0.125,-3.020000457763672,2,-0.006530081434896418,1.5000340604095423,44.2400016784668,-2.1818418269148814,44.11000061035156,-1.4374985098824151,44.11999893188477,-0.006530081434896418
8564,2007-01-25,43.849998474121094,44.349998474121094,43.650001525878906,44.33000183105469,1189200.0,-0.012609803540083786,1.6923133353874142,-2.8235795709541334,48.27582578178129,40.341534545441995,0.5720605302057109,0.653292078059323,1.2536412498394043,0.3588985423947548,13.950141886556644,0.7599983215332031,-0.42913369071351326,-0.5720016479492216,-1.607042558354145,0.4630392624557018,-1.0895221031516797,-0.05448119274676344,0.7541638338105869,22.726996870204335,-17.342306435864597,0.517520455202461,1,0.4750022888183594,0.7850017547607422,1.2150020599365234,0.44500160217284446,-3.0199966430664062,3,0.0,-1.2424053266750326,44.40999984741211,1.5000340604095423,44.2400016784668,-2.1818418269148814,44.11000061035156,0.0
8565,2007-01-26,43.15999984741211,43.97999954223633,42.959999084472656,43.97000122070313,1385700.0,-0.015735431031227987,1.4578383024096995,1.6874910593658259,38.826843918391134,40.42931316107675,1.2089057407708452,1.2515142092914289,1.9147243888783763,1.036872397469594,14.9176852442154,1.0200004577636719,-0.38107418373343194,-1.1630002975463896,-2.2840733591720834,-0.041927235920695693,-1.7235368283592365,-0.6024637667335426,1.380312776975309,12.73890457423591,-29.71989460630487,0.5605365308128453,1,0.8150005340576172,1.1849994659423828,1.9700002670288086,1.2150001525878906,-1.0999984741210938,4,0.006255803028689444,1.6923133353874142,43.849998474121094,-1.2424053266750326,44.40999984741211,1.5000340604095423,44.2400016784668,0.006255803028689444
8566,2007-01-29,43.47000122070313,43.63000106811523,43.04999923706055,43.060001373291016,1309000.0,0.007182608303684113,-1.6976570886154225,-0.5061717929517744,45.33336317268243,40.723012305492624,0.7960662234269336,0.8413061471137269,1.5649512803317194,0.7126947359665081,16.334335761164613,0.5800018310546804,-0.31384100994400654,-0.7619989395141502,-1.847474297442453,0.32347641841415253,-1.3047366184783016,-0.21926126054999884,0.943886320491103,32.48421881302178,-12.970157668847534,0.5427376789641521,1,0.4499988555908132,0.8749980926513601,1.6324987411498952,1.2749996185302663,-1.3100013732910227,0,-0.029675658599084054,1.4578383024096995,43.15999984741211,1.6923133353874142,43.849998474121094,-1.2424053266750326,44.40999984741211,-0.029675658599084054
8567,2007-01-30,43.13999938964844,43.43999862670898,42.77000045776367,43.36999893188477,1091000.0,-0.007591484283131944,2.6216221789202288,-0.5609747020348237,41.52332678493769,40.219294220816074,0.9535706223874172,1.0552946032597958,1.8498819458179696,1.0531225229122612,18.066099741736004,0.7000007629394602,-0.28917951087716176,-0.9840007781982436,-2.0517365293557575,0.08373497295927024,-1.5178686537770005,-0.4501329026194867,1.1575770750080707,21.022686633157903,-27.0128608365671,0.5338678755787586,1,0.6500015258789062,1.1100006103515625,1.9625005722045898,1.9150009155273438,-0.5699996948242188,1,-0.019471491990550427,-1.6976570886154225,43.47000122070313,1.4578383024096995,43.15999984741211,1.6923133353874142,43.849998474121094,-0.019471491990550427
8568,2007-01-31,43.900001525878906,44.02000045776367,43.099998474121094,43.099998474121094,841300.0,0.017617110500303568,-1.2999961853172863,-3.4782810608195565,51.04168901837649,41.6222964567461,0.07791642502803597,0.20333104664352675,1.0543225369044649,0.3117440620891898,19.404343153752606,0.9200019836425781,-0.29399114593003617,-0.15899868011474894,-1.1019148144744406,0.7839174542449427,-0.6304567472945948,0.3124593870650969,0.24481733808831763,71.51914473414183,20.07860513214662,0.4714580671798452,1,-0.2500019073486328,0.34999847412109375,1.202498435974121,1.154998779296875,-0.8900032043457031,2,-0.04897497610817825,2.6216221789202288,43.13999938964844,-1.6976570886154225,43.47000122070313,1.4578383024096995,43.15999984741211,-0.04897497610817825
8569,2007-02-01,44.16999816894531,44.310001373291016,43.75,43.86999893188477,853500.0,0.006150265004142286,-1.0740902957819112,0.374997615823295,48.46487760765014,43.369132870243,-0.251443835845258,-0.09766337881760023,0.7456925042433085,0.08113106802120029,19.3413295336378,0.5600013732910156,-0.3314817045100966,0.1274980545043931,-0.7942367106458192,1.0492328196546055,-0.3333693280707166,0.5883654370795028,-1.3999977111816406,90.90888823934486,41.533535270379545,0.46086738257510773,2,-0.5199985504150391,0.0800018310546875,0.9325017929077148,0.8900032043457031,-1.1099967956542969,3,-0.0629386211125409,-1.2999961853172863,43.900001525878906,2.6216221789202288,43.13999938964844,-1.6976570886154225,43.47000122070313,-0.0629386211125409
8570,2007-02-02,44.27000045776367,44.560001373291016,44.11999893188477,44.16999816894531,863100.0,0.0022640319892217597,-3.400007629365669,0.3333418104599344,45.47565057769139,44.81660355370663,-0.36646889180453,-0.181783002204142,0.6100012940997033,0.013829543137802602,18.43117871825249,0.4400024414062429,-0.3740063912719549,0.2115003585815458,-0.7145730076220502,1.1375737247851418,-0.2515363245202522,0.6745370416833438,-1.4691999816894565,83.79883982115686,36.316584584363774,0.46303668310179674,2,-0.6049995422363281,-0.020000457763671875,0.8049993515014648,0.7900009155273438,-2.4599990844726562,4,-0.07770496026967422,-1.0740902957819112,44.16999816894531,-1.2999961853172863,43.900001525878906,2.6216221789202288,43.13999938964844,-0.07770496026967422
8571,2007-02-05,43.72999954223633,44.20000076293945,43.540000915527344,44.11999893188477,668100.0,-0.012197897220320497,1.399986128450548,-3.899904634751168,37.58099013947121,44.99616362910078,0.12735273847260942,0.35848305034019745,1.1050459575993727,0.6051191099582809,17.744559383840635,0.7299995422363281,-0.3794923871192637,-0.3170005798339872,-1.2538734976446833,0.6198723379767088,-0.7854370387393317,0.15143587907135725,-0.8588310302734428,53.631206338787564,11.224235121210775,0.4684364589053472,2,-0.06499862670898438,0.5200004577636719,1.3450002670288086,1.3750019073486328,-1.1199989318847656,0,-0.03818884487598395,-3.400007629365669,44.27000045776367,-1.0740902957819112,44.16999816894531,-1.2999961853172863,43.900001525878906,-0.03818884487598395
8572,2007-02-06,44.25,44.47999954223633,43.72999954223633,43.72999954223633,722100.0,0.011891160832540937,-1.8846128452481385,-1.333336593763425,45.564532565267136,44.676344396249874,-0.4370397018691463,-0.13454954818359965,0.5345663480156446,0.11951378151627523,16.585196692651937,0.75,-0.32878090904397794,0.18149986267089702,-0.7531721989242328,1.1161719242660268,-0.28583616812666435,0.6488358934684584,-1.311278173583986,78.76707138956604,39.157063248005656,0.46733603079756336,2,-0.5849990844726562,0.0,0.8249998092651367,0.8550014495849609,-1.3800010681152273,1,-0.04723164186639306,1.399986128450548,43.72999954223633,-3.400007629365669,44.27000045776367,-1.0740902957819112,44.16999816894531,-0.04723164186639306
8573,2007-02-07,44.2400016784668,44.38999938964844,44.02999877929688,44.2400016784668,349700.0,-0.00022595076911191558,1.4000406907250105,0.0,48.4978618065607,44.70101506566981,-0.5070089632829848,-0.09724600638533332,0.49808662805670423,0.1673917206917821,15.51864153683552,0.3600006103515554,-0.27490186485287893,0.15100154876709126,-0.7796216369727489,1.0816247345069314,-0.31431004410283236,0.6163131416370149,-1.2364286701757834,68.62749497918746,28.87667908542938,0.4653115928699208,2,-0.5750007629394531,-0.1100006103515625,0.8499984741210938,0.8649997711181641,-2.0800018310546875,2,-0.0377486871673296,-1.8846128452481385,44.25,1.399986128450548,43.72999954223633,-3.400007629365669,44.27000045776367,-0.0377486871673296
8574,2007-02-08,44.0,44.20000076293945,43.81999969482422,44.11000061035156,507000.0,-0.005424992526246064,1.6206887479940018,-100.0,48.70690895458451,45.798800069691296,-0.2721068781326039,0.167073422487384,0.6888302463072904,0.441228243778923,14.355176958353386,0.4200019836425781,-0.25068841695420474,-0.09900016784668253,-1.0208041409119915,0.8228038052186264,-0.559902154379337,0.36190181868597193,-0.9341698571089836,45.09792921869799,1.1992777576229585,0.4609019865326556,2,-0.33499908447265625,0.06999969482421875,1.0500001907348633,1.105001449584961,-1.0,3,-0.022500038146972656,1.4000406907250105,44.2400016784668,-1.8846128452481385,44.25,1.399986128450548,43.72999954223633,-0.022500038146972656
8575,2007-02-09,43.93000030517578,44.459999084472656,43.91999816894531,44.0,546900.0,-0.0015909021550958302,-10.999491396117657,0.6363573311138854,48.08510500146907,46.1045491617787,-0.09096180539020793,0.21833906747465903,0.7251513907584268,0.5475539777973495,14.122622779815142,0.5400009155273438,-0.2982747937207293,-0.14999980926513956,-1.069152919115453,0.7691533005851738,-0.6095763641902963,0.30957674566001714,-0.804403313068768,41.489357384899456,-5.968814578523329,0.4595765549251562,2,-0.2649993896484375,-0.04500007629394531,1.0749998092651367,1.1750011444091797,-1.1899986267089844,4,-0.019804209557045316,1.6206887479940018,44.0,1.4000406907250105,44.2400016784668,-1.8846128452481385,44.25,-0.019804209557045316
8576,2007-02-12,44.099998474121094,44.5,43.900001525878906,44.060001373291016,894200.0,0.0038697511441920796,-2.3333545262845576,-0.5713896457765668,48.52317347289434,46.882309904885,-0.18125816401757788,0.004464805890343371,0.534038909457415,0.4107683860788427,14.795622031809213,0.5999984741210938,-0.302048218925826,0.04799842834472656,-0.8299563425967165,0.9259531992861696,-0.39097895712599495,0.4869758138154481,-0.9170253067667176,48.05178076898306,-1.0604396574995931,0.4389773854707227,2,-0.26999855041503906,-0.2149982452392578,0.7050018310546875,0.9700031280517578,-1.0199966430664062,0,-0.05192737369761824,-10.999491396117657,43.93000030517578,1.6206887479940018,44.0,1.4000406907250105,44.2400016784668,-0.05192737369761824
8577,2007-02-13,43.900001525878906,44.59000015258789,43.75,44.150001525878906,1043800.0,-0.004535078348348431,-2.054529060896102,-6.250453028135431,44.65410615733667,46.17257847588058,0.15408616284602772,0.13415649288489817,0.7291826103178494,0.6417150738728026,15.584636553096463,0.8400001525878906,-0.21138930964467306,-0.10299854278564169,-0.8911769431169958,0.6851798575457124,-0.4970877429513152,0.2910906573800318,-0.6619472302870619,17.857321265571002,-29.182432781244707,0.39408920016567567,2,0.16499900817871094,-0.015001296997070312,0.847498893737793,1.1700000762939453,-0.9200019836425781,1,-0.029384985664906882,-2.3333545262845576,44.099998474121094,-10.999491396117657,43.93000030517578,1.6206887479940018,44.0,-0.029384985664906882
8578,2007-02-14,44.06999969482422,44.38000106811523,43.93000030517578,43.93999862670898,993700.0,0.0038723955133599386,-5.00010172681255,-0.5200042724609659,52.51143103493323,46.622195523356474,0.012000107377836855,-0.08924779491083257,0.5616870346542981,0.4948681135081756,16.416290399537054,0.479999542236321,-0.16078971394129837,0.09799957275390625,-0.6222520869830532,0.8182512324908657,-0.2621262571145735,0.458125402622386,-0.7508286478126109,38.095194844710065,-11.523427344989386,0.3601258298684783,2,-0.0049991607666015625,-0.1849994659423828,0.5775003433227539,0.9000015258789062,-1.0799980163574219,2,-0.02722942526093053,-2.054529060896102,43.900001525878906,-2.3333545262845576,44.099998474121094,-10.999491396117657,43.93000030517578,-0.02722942526093053
8579,2007-02-15,44.349998474121094,44.43999862670898,44.0,44.06999969482422,611000.0,0.006353500822233071,-1.0952406902815284,2.1538190674607818,64.98739803845635,48.79016746344146,-0.26795926861565533,-0.3916917822156307,0.292009346247454,0.24403518954361658,16.771247921118057,0.43999862670897727,-0.04934062245993687,0.3794984817504883,-0.33729182419723713,1.0962887876982137,0.021103328776625574,0.737893634724351,-0.9545776807749107,71.42837680119527,16.436487733521332,0.35839515297386093,2,-0.28499794006347656,-0.4649982452392578,0.2975015640258789,0.6200027465820312,-1.0499992370605469,3,-0.04937990309034357,-5.00010172681255,44.06999969482422,-2.054529060896102,43.900001525878906,-2.3333545262845576,44.099998474121094,-0.04937990309034357
8580,2007-02-16,44.52000045776367,44.56999969482422,44.150001525878906,44.18000030517578,927700.0,0.00383319029293272,-1.1000028610393202,1.214291553133515,63.70756894097762,51.693120663608845,-0.445632406063865,-0.5588422819220185,0.11066057421007258,0.10288702149031792,16.665265462930044,0.4199981689453125,-0.0324826556158655,0.5295003890991197,-0.22612349329963877,1.2851242714978781,0.1516884478997369,0.9073123302985024,-1.0529049028629842,91.66670451087869,32.43035721400642,0.37781194119937944,2,-0.3600006103515625,-0.6350002288818359,0.12749958038330078,0.4500007629394531,-1.5200004577636719,4,-0.034141968601408834,-1.0952406902815284,44.349998474121094,-5.00010172681255,44.06999969482422,-2.054529060896102,43.900001525878906,-0.034141968601408834
8581,2007-02-20,44.599998474121094,44.75,44.29999923706055,44.599998474121094,649500.0,0.0017969006184830327,1.999974568943594,0.0,70.39108169219392,54.45162612215626,-0.43498640371770847,-0.632686865902933,0.010340055466642184,0.05138317847172402,16.30628385162057,0.4500007629394531,-0.01687611843536274,0.584998512268065,-0.21727436778284925,1.3872713923189792,0.18386207224261142,0.9861349522935186,-1.0655286433591726,84.99984741210938,20.065143526111513,0.40113644002545673,2,-0.34999847412109375,-0.7149982452392578,0.047501564025878906,0.37000274658203125,-2.079998016357422,1,-0.0417039654549215,-1.1000028610393202,44.52000045776367,-1.0952406902815284,44.349998474121094,-5.00010172681255,44.06999969482422,-0.0417039654549215
8582,2007-02-21,44.70000076293945,44.83000183105469,44.47000122070313,44.47000122070313,582800.0,0.0022422038618765683,-2.130446320468511,100.0,63.69864355896266,56.14060187242315,-0.5190241713419326,-0.7340977788007308,-0.11117602591770037,-0.023724932252463304,15.779428073677227,0.3600006103515554,0.01055006020372673,0.6620008468627958,-0.19213075817409475,1.5161324518996864,0.23493504434435408,1.0890666493812375,-1.0682885186384823,85.5554613656593,20.567417020386372,0.4270658025184441,2,-0.4099998474121094,-0.8199996948242188,-0.11250019073486328,0.2700004577636719,-1.979999542236321,2,-0.036241586224488365,1.999974568943594,44.599998474121094,-1.1000028610393202,44.52000045776367,-1.0952406902815284,44.349998474121094,-0.036241586224488365
8583,2007-02-22,44.11999893188477,44.90999984741211,44.0,44.77000045776367,537400.0,-0.012975432240608709,-1.0449448797297993,-2.8260992154977096,49.22601789246814,56.19828064329911,0.04712034686266264,-0.18649790033119729,0.44270786553917674,0.5762947290514333,16.101189039254372,0.9099998474121094,0.11578951908877144,0.09649906158448118,-0.7407211077935258,0.9337192309624882,-0.3221110231045188,0.5151091462734811,-0.36845772890843165,13.186698022645835,-46.51811807477507,0.41861008468900224,2,0.21000099182128196,-0.2799987792968821,0.4375009536743093,0.8500022888183523,-1.1199989318847727,3,-0.025838608731800883,-2.130446320468511,44.70000076293945,1.999974568943594,44.599998474121094,-1.1000028610393202,44.52000045776367,-0.025838608731800883
8584,2007-02-23,43.849998474121094,44.150001525878906,43.77000045776367,44.04999923706055,735300.0,-0.00611968414098385,-1.111135836220873,0.30769275913471467,43.823496082639856,55.72476854120698,0.32810969212221863,0.08801513939572203,0.673565432826706,0.8649462025405228,15.782213295028146,0.3800010681152344,0.13496485662314228,-0.1735013961791978,-1.0107215655572048,0.6637187731988092,-0.5921114808681978,0.24510868850980216,1.0600013732910156,7.017373612988717,-47.589145287950885,0.41861008468900224,2,0.48000144958496094,-0.009998321533203125,0.6150016784667969,1.1200027465820312,-0.6699981689453125,4,-0.019612242316538242,-1.0449448797297993,44.11999893188477,-2.130446320468511,44.70000076293945,1.999974568943594,44.599998474121094,-0.019612242316538242
8585,2007-02-26,43.43000030517578,44.33000183105469,43.31999969482422,43.88000106811523,934800.0,-0.009578065759641485,-2.014922823778589,2.2499952316465723,45.42683387782018,55.38073080842096,0.7484295108090961,0.5578810575498991,1.0500228006289731,1.3077293509963113,14.804572341532014,1.0100021362304688,0.12460885159728718,-0.6069995880126982,-1.3927165705370115,0.17871739451161517,-0.9998580792748513,-0.21414109675054505,1.4799995422363281,6.918276716673584,-45.83656426356342,0.3928584912621566,2,0.6849994659423828,0.4099998474121094,1.0349998474121094,1.5400009155273438,0.2999992370605469,0,-0.0029933471609886464,-1.111135836220873,43.849998474121094,-1.0449448797297993,44.11999893188477,-2.130446320468511,44.70000076293945,-0.0029933471609886464
8586,2007-02-27,42.18000030517578,43.13999938964844,41.88999938964844,42.91999816894531,1327800.0,-0.028781947759991877,1.1186435198655158,1.6444369092527704,24.189494632780196,53.10688508347024,1.896917495316437,1.7984918144463649,2.251052973088811,2.579065436788028,14.308347074085187,1.5400009155273438,0.09704806277778744,-1.7924995422363281,-2.914168688141096,-0.67083039633156,-2.3533341151887157,-1.2316649692839405,2.6663995361328148,9.602677866548772,-38.215141445380404,0.5608345729523845,2,1.2199993133544922,1.2199993133544922,2.2849998474121094,2.7900009155273438,1.3899993896484375,1,0.019440485748967617,-2.014922823778589,43.43000030517578,-1.111135836220873,43.849998474121094,-1.0449448797297993,44.11999893188477,0.019440485748967617
8587,2007-02-28,42.29999923706055,42.77000045776367,41.61999893188477,42.31999969482422,955900.0,0.002844924869999099,1.499997926799419,0.02702772365016032,26.45625314805487,50.21186531826153,1.7054350511462744,1.6994681396598992,2.088594120711349,2.4832330884885963,13.539957863142805,1.1500015258788991,0.07674568692335981,-1.6305006027221651,-2.9319244555838395,-0.32907674986049074,-2.2812125291530023,-0.9797886762913279,2.369016577148443,20.66869653338016,-23.504073440501546,0.6507119264308364,2,0.9650001525878906,0.9650001525878906,2.1675004959106445,2.670001983642578,1.4300003051757812,2,0.005200974578514206,1.1186435198655158,42.18000030517578,-2.014922823778589,43.43000030517578,-1.111135836220873,43.849998474121094,0.005200974578514206
8588,2007-03-01,41.75,42.11000061035156,37.0099983215332,41.79999923706055,1935100.0,-0.013002346264315623,14.223842356678832,2.499904634751097,24.604924153704133,45.724923775511286,2.1140487359688933,2.192549085741959,2.583708904053978,3.037840185042164,14.65940137339585,5.290000915527344,0.021603831252569705,-2.0729997634887667,-3.6995957110439974,-0.44640381593353595,-2.886297737266382,-1.2597017897111513,2.6750944636230543,64.75409024464601,19.843319342060774,0.8132979737776167,3,-0.7900009155273438,-0.7900009155273438,2.7174997329711914,3.220001220703125,2.0600013732910156,3,0.023233562172530142,1.499997926799419,42.29999923706055,1.1186435198655158,42.18000030517578,-2.014922823778589,43.43000030517578,0.023233562172530142
8589,2007-03-02,41.38999938964844,41.900001525878906,41.2599983215332,41.790000915527344,1299500.0,-0.008622769110217088,1.064517319879407,8.000152590218967,23.09317410722224,41.21221323842735,2.2462333686086,2.459711149801663,2.8954382199740962,3.39034272804966,16.373545613412205,0.6400032043457031,-0.012454755112301541,-2.2940004348754854,-4.239590944825622,-0.34840992492534895,-3.2667956898505537,-1.3212051799004172,2.29358545976563,59.83605147754306,13.893824765494436,0.9727952549750667,3,-0.43000030517578125,-0.43000030517578125,3.127500534057617,3.5800018310546875,2.2900009155273438,4,0.03889829992977045,14.223842356678832,41.75,1.499997926799419,42.29999923706055,1.1186435198655158,42.18000030517578,0.03889829992977045
8590,2007-03-05,40.83000183105469,41.47999954223633,40.81999969482422,41.25,1198500.0,-0.013529779339252812,-1.999982660563185,1.049991416963894,18.00390279152613,35.39141558279759,2.4895635771868427,2.8973261508414367,3.3974053694178252,3.9411064903726754,18.657962093487836,0.6599998474121094,-0.1288644798489429,-2.681998062133786,-4.984880001696027,-0.3791161225715456,-3.8334390319149065,-1.530557092352666,2.1862243655712916,62.31652273913885,15.953712082322127,1.151440969781122,3,0.12999725341796875,0.12999725341796875,3.649998664855957,4.1399993896484375,2.7899971008300852,0,0.05755567888154545,1.064517319879407,41.38999938964844,14.223842356678832,41.75,1.499997926799419,42.29999923706055,0.05755567888154545
8591,2007-03-06,42.060001373291016,42.25,41.0,41.06999969482422,1452300.0,0.030124895593338197,-1.212387289305692,-2.3571571298819256,35.01627460372785,32.204485698882614,0.9626032650653116,1.6187961694241864,2.104740826840242,2.7046206584115424,19.902372696276096,1.4199981689453125,-0.312158773088413,-1.3684986114501925,-3.7575896516183036,1.0205924287179187,-2.563044131534248,-0.1739530913661369,0.35560203582568306,87.67363157720455,36.147510748499016,1.1945455200840542,3,-1.1000022888183594,-1.1000022888183594,2.0999984741210938,2.6199989318847656,1.9899978637695312,1,0.03970513824105093,-1.999982660563185,40.83000183105469,1.064517319879407,41.38999938964844,14.223842356678832,41.75,0.03970513824105093
8592,2007-03-07,42.15999984741211,42.38999938964844,41.849998474121094,41.900001525878906,973600.0,0.002377519516311599,-1.9999682112468609,0.2626241219468024,34.266876904600466,30.54235892245288,0.5189930720758937,1.4273741187696203,1.9403354553668635,2.594180687658991,21.627737917739374,0.5400009155273438,-0.5153040070355601,-1.1640001296997085,-3.584424898117014,1.256424638717597,-2.374212513908361,0.046212254508944284,-5.150001525878906,95.72491642056674,40.744247836780495,1.2102123842086512,3,-1.489999771118164,-1.2000007629394531,1.9724998474121094,2.520000457763672,1.6199989318847727,2,0.033444019272183656,-1.212387289305692,42.060001373291016,-1.999982660563185,40.83000183105469,1.064517319879407,41.38999938964844,0.033444019272183656
8593,2007-03-08,42.56999969482422,42.84000015258789,42.29999923706055,42.38000106811523,967600.0,0.009724854100948921,-2.085699338426829,0.7307686664612859,35.6451640689796,29.633655365379518,-0.1497432565843937,0.9337192835693102,1.4712992105101534,2.1827237027270883,23.23505360061072,0.6800003051757812,-0.7606324360162375,-0.6705001831054673,-3.0730285995203133,1.7320282333093786,-1.8717643913128867,0.5307640251019521,-5.452401351928714,86.63364373379461,32.340003549532014,1.2012642082074223,3,-1.8999996185302734,-1.6100006103515625,1.4500007629394531,2.0150012969970703,1.8400001525878906,3,0.027249233162506714,-1.9999682112468609,42.15999984741211,-1.212387289305692,42.060001373291016,-1.999982660563185,40.83000183105469,0.027249233162506714
8594,2007-03-09,43.0099983215332,43.18000030517578,42.72999954223633,42.7400016784668,731700.0,0.010335885127161104,-2.1034437399700088,1.4210452346055245,38.33072927414552,28.845199298304557,-0.806207913156122,0.43821697914952296,0.9903445702041438,1.7371054817632512,24.48536578325995,0.6100006103515625,-0.9838653116263387,-0.1810014724731417,-2.5583048375838544,2.196301892637571,-1.3696531550285016,1.0076502100822182,-5.66350390625,92.79652797982737,41.44452878262109,1.1886516825553577,3,-2.914999008178711,-2.049999237060547,0.9400014877319336,1.575002670288086,1.1800003051757741,4,0.018600397186188333,-2.085699338426829,42.56999969482422,-1.9999682112468609,42.15999984741211,-1.212387289305692,42.060001373291016,0.018600397186188333
8595,2007-03-12,43.060001373291016,43.2599983215332,42.540000915527344,43.0099983215332,747600.0,0.0011625913440871383,2.200010172595029,0.18519879058464495,38.04349822030118,30.38453303025133,-1.021652407196541,0.33697055882458926,0.8926745115854757,1.6860276872906468,26.303602875658843,0.7199974060058594,-1.1285085385069706,-0.08749847412109091,-2.4395706870314626,2.264573738789281,-1.2635345805762768,1.088537632334095,-5.363496604614255,91.15057093907451,42.234939973747515,1.1760361064551859,3,-2.9250030517578125,-2.1000022888183594,0.8899984359741211,1.5249996185302734,0.8899993896484375,0,0.014398488437330492,-2.1034437399700088,43.0099983215332,-2.085699338426829,42.56999969482422,-1.9999682112468609,42.15999984741211,0.014398488437330492
8596,2007-03-13,41.810001373291016,43.0099983215332,41.75,42.75,1039500.0,-0.029029260569771842,-1.3773522436508765,-18.79882514494965,30.961786666345006,30.8851478656169,0.19036246221982367,1.4826283887241942,2.0746638677353246,2.9177737294025903,28.426739820330347,1.3100013732910156,-1.2767474935455567,-1.2229986190795898,-3.6026315738965806,1.156634335737401,-2.412815096488089,-0.0331821416710909,-3.6684171203857403,3.9736052971298794,-38.64227916940917,1.189816477408497,3,-1.6750030517578125,-0.8500022888183594,2.1474990844726562,2.7749996185302734,2.1800003051757812,1,0.043291018874493936,2.200010172595029,43.060001373291016,-2.1034437399700088,43.0099983215332,-2.085699338426829,42.56999969482422,0.043291018874493936
8597,2007-03-14,42.61000061035156,42.81999969482422,41.97000122070313,42.38000106811523,1572100.0,0.019134159549958785,1.615389129835124,-0.2446807215469913,40.33290953201292,32.6327017965401,-0.6269714008692304,0.6124298973372291,1.2142254906070349,2.1084579553555898,30.436414784759787,1.0099983215332031,-1.3968414667575075,-0.35849933624267294,-2.7089364041458097,1.9919377316604638,-1.5337178701942449,0.816719197708899,-4.05894323195605,56.95374611266759,10.176761734138083,1.1752185339515697,3,-0.5700016021728516,-1.6500015258789062,1.3474998474121094,1.9750003814697266,2.029998779296875,2,0.03379485111669189,-1.3773522436508765,41.810001373291016,2.200010172595029,43.060001373291016,-2.1034437399700088,43.0099983215332,0.03379485111669189
8598,2007-03-15,42.86999893188477,43.47000122070313,42.63999938964844,42.63999938964844,1172600.0,0.0061018145460913775,-6.217421591229558,1.0,43.71794489321531,34.924342994983775,-0.7949923170276989,0.2718593937683238,0.8987868509961672,1.834971913379377,32.251230172706954,0.8600006103515696,-1.3115655914537854,-0.03850097656249574,-2.331099323707072,2.2540973705820804,-1.1848001501347838,1.1077981970097923,-3.942226278038248,65.11617075637423,12.760046303538402,1.1462991735722863,3,-0.7249984741211009,-1.9099998474121165,1.0875015258788991,1.7150020599365163,1.6200027465820241,3,0.0212269622133181,1.615389129835124,42.61000061035156,-1.3773522436508765,41.810001373291016,2.200010172595029,43.060001373291016,0.0212269622133181
8599,2007-03-16,42.15999984741211,42.79999923706055,41.86000061035156,42.75,1829900.0,-0.016561677213959514,1.7246391233918807,-2.5652231602341105,42.150793377603996,37.607330837881314,0.03991526779233823,0.853116669309884,1.5665188761024496,2.5270580317709346,34.43227157907352,1.0099983215332102,-1.2577600918232434,-0.6390001296997099,-2.849432982694715,1.5714327232952954,-1.744216556197209,0.4662162967977892,-2.778004336879924,23.837183513422303,-32.85100836812627,1.1052164264975024,3,0.07500076293945312,-1.2000007629394531,1.7375011444091797,2.4250011444091797,1.8400001525878906,4,0.053368121635278154,-6.217421591229558,42.86999893188477,1.615389129835124,42.61000061035156,-1.3773522436508765,41.810001373291016,0.053368121635278154
8600,2007-03-19,43.0,43.040000915527344,42.43999862670898,42.540000915527344,1064000.0,0.019924102363094498,1.222226931717061,-0.7796592635696505,55.3385447710782,39.865360856475796,-0.5139468801171887,-0.11235743646520291,0.7108719161179806,1.6725702768163018,36.8892450598568,0.8800010681152344,-1.1178543090283384,0.2770000457763686,-1.7837408492884919,2.337740940841229,-0.7533704017560581,1.3073704933087953,-3.2092039184507186,72.6743670268445,9.615838137681223,1.0303704475324287,3,-0.3899993896484375,-2.0400009155273438,0.8675003051757812,1.5050010681152344,1.1699981689453125,0,0.02767438666765054,1.7246391233918807,42.15999984741211,-6.217421591229558,42.86999893188477,1.615389129835124,42.61000061035156,0.02767438666765054
8601,2007-03-20,42.7400016784668,43.06999969482422,42.63999938964844,42.900001525878906,879800.0,-0.006046472593795427,-1.3888612209000455,-0.34782644751463687,52.813317697286394,41.92607650010757,-0.16466270963617546,0.0012120115357916461,0.9515572986685186,1.9184977838148853,39.825178742424484,0.43000030517578125,-0.9268996401074929,0.1100015640258789,-1.7524127227904387,1.9724158508421965,-0.8212055793822799,1.0412087074340377,-2.581285083002129,54.658430714698426,-13.19362761345323,0.931207143408157,3,-0.13000106811523438,-1.7800025939941406,1.034998893737793,1.7449989318847656,1.3599967956542969,1,0.028310693424288713,1.222226931717061,43.0,1.7246391233918807,42.15999984741211,-6.217421591229558,42.86999893188477,0.028310693424288713
8602,2007-03-21,43.08000183105469,43.13000106811523,42.43000030517578,42.7400016784668,1032900.0,0.007955080468777576,2.1818315805901367,-2.125002980235081,58.738522061602644,44.49200516595457,-0.40279469179215255,-0.49158082913058365,0.6003101368891919,1.5661013457080841,43.121312014722314,0.700000762939446,-0.6209169301589341,0.5310016632080092,-1.0757058015985237,2.137709128014542,-0.27235206919525723,1.3343553956112757,-2.5901567730661696,75.77644460872087,7.221353763366352,0.8033537324032654,3,-0.470001220703125,-2.1200027465820312,0.7774982452392578,1.30999755859375,0.8899993896484446,2,0.021123486739411668,-1.3888612209000455,42.7400016784668,1.222226931717061,43.0,1.7246391233918807,42.15999984741211,0.021123486739411668
8603,2007-03-22,42.97999954223633,43.97000122070313,42.77000045776367,43.97000122070313,817700.0,-0.0023213157977692855,1.4242398554270514,-2.911768335782987,60.816335427871785,46.990405849701936,-0.26654817360950034,-0.5073769415707403,0.6873490441388412,1.6520420010966035,45.36088885498777,1.2000007629394602,-0.4804891639068316,0.4879993438720689,-0.9567669334675202,1.932765621211658,-0.2343837947977292,1.210382482541867,-2.1921388679763467,53.08050274441156,-15.892689015095698,0.722383138669795,3,-0.11999893188476562,-2.020000457763672,0.9950008392333984,1.2950000762939453,0.01000213623046875,3,0.03862261203099426,2.1818315805901367,43.08000183105469,-1.3888612209000455,42.7400016784668,1.222226931717061,43.0,0.03862261203099426
8604,2007-03-23,42.9900016784668,43.13000106811523,42.66999816894531,43.13000106811523,959200.0,0.00023271606181940463,5.571498637602746,0.14141328514234913,65.88235360115874,50.083612003130554,-0.31255346818587526,-0.6167314906541037,0.665199696448731,1.625977535188909,47.37018103204702,0.46000289916991477,-0.33280344276965934,0.5410013198852539,-0.7794273995247565,1.8614300392952643,-0.11921303981974773,1.2012156795902555,-1.8202841386336388,36.36370392021821,-32.06966425916122,0.6602143597050046,3,-0.13000106811523438,-2.0300025939941406,0.9849987030029297,1.2849979400634766,-0.7300033569335938,4,0.034891833948248685,1.4242398554270514,42.97999954223633,2.1818315805901367,43.08000183105469,-1.3888612209000455,42.7400016784668,0.034891833948248685
8605,2007-03-26,43.29999923706055,43.34000015258789,42.43999862670898,43.099998474121094,648300.0,0.007210922225877159,5.428522772169368,-1.4285831062671024,60.54420444710865,53.37054731210429,-0.6536672790219313,-0.9876026728414189,0.3299652672961102,1.2975654124742988,48.8795221202715,0.9000015258789134,-0.20758703063502537,0.8574989318847628,-0.4437369338272106,2.158734797596736,0.2068809990287761,1.5081168647407495,-1.7942476555229945,56.493403550143164,-9.113509362486589,0.6506179328559876,3,-0.3849983215332031,-2.3400001525878906,0.6750011444091797,0.9750003814697266,-0.5999984741210938,0,0.016166299659892802,5.571498637602746,42.9900016784668,1.4242398554270514,42.97999954223633,2.1818315805901367,43.08000183105469,0.016166299659892802
8606,2007-03-27,43.0,43.22999954223633,42.72000122070313,43.11000061035156,718400.0,-0.006928388968741039,1.914288828337834,-0.5500009536706785,56.9078982454269,55.21221272470585,-0.18675423268932434,-0.6566901332217085,0.58943806365793,1.5730672243262376,48.93971080343105,0.5799980163574148,-0.13470123033707893,0.5164997100830107,-0.801477199009156,1.8344766191751773,-0.1424887444630727,1.175488164629094,-1.1985384617625812,37.012945192245596,-23.7604313263289,0.658988454546082,3,-0.08499908447265625,-2.0400009155273438,1.0225000381469727,1.2749996185302734,0.20000076293945312,1,0.027209259742914327,5.428522772169368,43.29999923706055,5.571498637602746,42.9900016784668,1.4242398554270514,42.97999954223633,0.027209259742914327
8607,2007-03-28,42.52000045776367,42.84000015258789,42.310001373291016,42.84000015258789,819100.0,-0.01116278005200766,2.3124955296473786,2.9090719933416564,49.59350198643455,55.865052401730196,0.31194004641219664,-0.1679757762592331,1.015405579166874,2.0287229066595387,48.885338580061344,0.6899986267089844,-0.07468449178424663,0.025500106811520595,-1.2896976554059307,1.340697869028972,-0.6320987742972051,0.6830989879202463,-0.45831415763036887,12.65054842023255,-42.998901654611686,0.6575988811087251,3,0.3950004577636719,-1.5600013732910156,1.547499656677246,1.7549991607666016,0.23999786376953125,2,0.03715893695548944,1.914288828337834,43.0,5.428522772169368,43.29999923706055,5.571498637602746,42.9900016784668,0.03715893695548944
8608,2007-03-29,42.72000122070313,42.959999084472656,42.47000122070313,42.59000015258789,1205000.0,0.004703686754145897,-1.6486447475591655,-0.4062537252938734,47.54655576719639,56.464581556129346,0.09881609797863433,-0.30733783043850593,0.7687080762108138,1.8038570890014611,46.68646121245836,0.48999786376952414,0.17529298760641865,0.17700080871582458,-1.0933753669486705,1.4473769843803197,-0.458187279116423,0.8121888965480721,-0.42931713010145245,39.805857604219824,-10.684359357456273,0.6351880878322472,3,0.4200000762939382,-1.7600021362304759,1.364999771118157,1.5549983978271413,0.1999969482421804,3,0.02926029878936931,2.3124955296473786,42.52000045776367,1.914288828337834,43.0,5.428522772169368,43.29999923706055,0.02926029878936931
8609,2007-03-30,43.0,43.209999084472656,42.59000015258789,42.79999923706055,1113000.0,0.006554278354307996,1.0,1.538454766865141,49.51138911617626,55.81711981669581,-0.05531498835888016,-0.48542286430480885,0.45429705838948564,1.500688349565209,44.24399590497538,0.6199989318847656,0.2983110197079313,0.37649955749511577,-0.7856804629128433,1.5386795779030749,-0.20459045270886378,0.9575895676990953,-0.6899986267089844,66.99023732630144,20.749220044696017,0.5810900102039792,3,0.1400012969970703,-2.3299999237060547,1.0850000381469727,1.2749996185302734,-0.9199981689453125,4,-0.00023251910542332332,-1.6486447475591655,42.72000122070313,2.3124955296473786,42.52000045776367,1.914288828337834,43.0,-0.00023251910542332332
8610,2007-04-02,43.18000030517578,43.29999923706055,42.790000915527344,42.959999084472656,903700.0,0.0041860536087390265,1.2173884198829052,1.100001907341357,63.510848571443574,57.005734358268825,-0.23143497004019764,-0.5062984213998618,0.24964855650305395,1.3012035819649128,41.50878883437421,0.5099983215332031,0.37871366474781354,0.4389999389648409,-0.3859500226026711,1.263949900532353,0.026524958181084912,0.8514749197485969,-0.7099990844726491,87.87886961413676,34.79215244297558,0.41247498078375505,4,-0.03999900817871094,-2.510000228881836,0.9049997329711914,1.0949993133544922,-1.1199989318847656,0,-0.02130620604771749,1.0,43.0,-1.6486447475591655,42.72000122070313,2.3124955296473786,42.52000045776367,-0.02130620604771749
8611,2007-04-03,43.72999954223633,43.9900016784668,43.310001373291016,43.349998474121094,692900.0,0.012737360657096186,-1.9565534685076917,1.727267998335414,61.618256112028696,57.32570480831617,-0.699829328618776,-0.9747464555540901,-0.31879370540134744,0.7246610312612489,39.39278555329608,0.8100013732910156,0.5524964343399716,0.9054992675781222,0.03402240454793315,1.7769761306083112,0.4697608360630241,1.3412376990932202,-1.1399993896484375,84.52368517854141,30.607286028474377,0.4357384315150949,4,-0.5799980163574219,-3.229999542236328,0.24750041961669922,0.5450000762939453,-1.950000762939446,1,-0.023553596846074942,1.2173884198829052,43.18000030517578,1.0,43.0,-1.6486447475591655,42.72000122070313,-0.023553596846074942
8612,2007-04-04,43.56999969482422,44.08000183105469,43.56999969482422,43.65999984741211,695000.0,-0.003658812007477308,-10.333361590302209,-0.23684184108818954,57.41526639451903,56.947808249054745,-0.517426729743562,-0.7417254381027334,-0.18366731443545348,0.8585143912687059,37.31250009301618,0.5100021362304688,0.537646212111369,0.674999427795413,-0.19826368712807607,1.548262542718902,0.23836787033366846,1.1116309852571575,-0.7839993286132838,68.32286069015178,15.16951901815429,0.43663155746174526,4,-0.3749980926513672,-3.0249996185302734,-0.1700000762939453,0.2649993896484375,-1.2599983215332031,2,-0.008492057252153629,-1.9565534685076917,43.72999954223633,1.2173884198829052,43.18000030517578,1.0,43.0,-0.008492057252153629
8613,2007-04-05,43.72999954223633,43.83000183105469,43.58000183105469,43.58000183105469,521200.0,0.0036722480728206275,-2.333384196739656,-1.6666384096977918,68.82494465484751,57.27476281057573,-0.6256441835296442,-0.854158292735093,-0.3726746304345525,0.6698395615285193,35.72517874876014,0.26000213623046875,0.5726140832039448,0.7769992828369112,-0.15733004688765106,1.7113286125614735,0.3098346179746301,1.2441639476991924,-0.7369589416503928,76.50993996338919,18.83665038208195,0.4671646648622794,4,-0.5349979400634766,-3.184999465942383,-0.4650001525878906,-0.05500030517578125,-1.009998321533196,3,-0.022181596863870445,-10.333361590302209,43.56999969482422,-1.9565534685076917,43.72999954223633,1.2173884198829052,43.18000030517578,-0.022181596863870445
8614,2007-04-09,43.810001373291016,43.900001525878906,43.61000061035156,43.72000122070313,459900.0,0.0018294496202182486,1.1481512878113564,0.6000101726812171,61.8768535122624,57.422834928926136,-0.6449166559119277,-0.9182310716606281,-0.463299092886416,0.5675640190625799,34.46034089862626,0.29000091552734375,0.5316738291638359,0.8170009613037124,-0.1930345298710563,1.827036452478481,0.3119832157163245,1.3220187068911002,-0.6430469758300816,79.06974681073791,22.331741830419162,0.5050177455873857,4,-0.6149997711181641,-1.3600006103515625,-2.8500022888183594,-2.44000244140625,0.23999786376953125,0,-0.02031506908119607,-2.333384196739656,43.72999954223633,-10.333361590302209,43.56999969482422,-1.9565534685076917,43.72999954223633,-0.02031506908119607
8615,2007-04-10,43.68000030517578,43.90999984741211,43.63000106811523,43.849998474121094,662600.0,-0.0029673833380541303,-1.074090819181045,-1.8888653414149756,64.32923602606553,58.247428015663765,-0.508855381080231,-0.7793577422455797,-0.32340617429957064,0.6787801418409742,33.023328426347106,0.2799987792968821,0.4792977161031189,0.6559999465942354,-0.39971884914373845,1.7117187423322093,0.1281405487252485,1.1838593444632224,-0.36695831833984727,48.05178076898306,-8.579590994494723,0.5278593978689855,4,-0.4849987030029297,-1.2299995422363281,-2.720001220703125,-2.3100013732910156,0.529998779296875,1,-0.03663000144099138,1.1481512878113564,43.810001373291016,-2.333384196739656,43.72999954223633,-10.333361590302209,43.56999969482422,-0.03663000144099138
8616,2007-04-11,43.61999893188477,43.849998474121094,43.54999923706055,43.7400016784668,870800.0,-0.001373657803841577,-1.3076674785058247,0.7059061125571793,58.99994023648564,59.292587821225,-0.3929849410415329,-0.6079743955362318,-0.2640000230213033,0.712591077437942,31.153803353703346,0.2999992370605469,0.38906617427320356,0.5054986953735394,-0.41350437311005805,1.424501763857137,0.045997161131744235,0.9650002296153346,-0.18424336997383506,13.207424947999355,-39.30846428589265,0.4595015342417971,4,-0.3449974060058665,-1.079998016357429,-2.6599998474121165,-2.250000000000007,0.29000091552733664,2,-0.035763356185078865,-1.074090819181045,43.68000030517578,1.1481512878113564,43.810001373291016,-2.333384196739656,43.72999954223633,-0.035763356185078865
8617,2007-04-12,44.04999923706055,44.09000015258789,43.599998474121094,43.63000106811523,605000.0,0.009857870603051655,-1.0416593817054756,-3.499904634751363,66.06605264966672,61.35030969705504,-0.651660334203477,-0.9745267065386329,-0.6789726082913177,0.25831552458566165,29.054484719303108,0.4900016784667969,0.34209905831246346,0.8634990692138658,-0.11292299703542596,1.8399211354631575,0.37528803608922345,1.351710102338508,-0.5111642720866101,92.59243560943217,38.48949511765605,0.48821103312464414,4,-0.7099990844726562,-1.1299991607666016,-3.0900001525878906,-2.6800003051757812,-0.09000015258789062,3,-0.05153236088716773,-1.3076674785058247,43.61999893188477,-1.074090819181045,43.68000030517578,1.1481512878113564,43.810001373291016,-0.05153236088716773
8618,2007-04-13,43.77999877929688,44.08000183105469,43.68000030517578,44.0,507500.0,-0.006129408908967848,1.1052441374879538,-0.523814713896432,61.002744669253175,62.62712698073024,-0.24081060385825737,-0.6670561164671724,-0.4212729094033776,0.50302259332787,27.71119823546216,0.40000152587890625,0.3371329416846294,0.5479986190795998,-0.4508757819329503,1.5468730200921499,0.04856141857332119,1.0474358195858784,-0.22999954223633523,42.592435609433494,-13.186218970235629,0.49943720050627577,4,-0.3399982452392649,-0.8599987030029368,-2.9649991989135813,-2.4099998474121165,-0.029998779296882105,4,-0.033576917473579604,-1.0416593817054756,44.04999923706055,-1.3076674785058247,43.61999893188477,-1.074090819181045,43.68000030517578,-0.033576917473579604
8619,2007-04-16,44.40999984741211,44.40999984741211,43.88999938964844,43.88999938964844,634800.0,0.014390157279153382,1.0,-2.3636253294493756,64.19436791208459,62.7030735741348,-0.7261299593103416,-1.180368093452337,-1.0652118144176086,-0.15157960785880675,25.6967725738174,0.6300010681152273,0.4462721616557985,1.0654996871948228,0.06816783405465543,2.06283154033499,0.5668337606247391,1.5641656137649065,-0.8100013732910156,100.0,42.48128341149488,0.49866592657008246,4,-0.5499992370605469,-1.3299999237060547,-3.5950002670288086,-3.0400009155273438,-0.6100006103515625,0,-0.03805446143921698,1.1052441374879538,43.77999877929688,-1.0416593817054756,44.04999923706055,-1.3076674785058247,43.61999893188477,-0.03805446143921698
8620,2007-04-17,44.18999862670898,44.59000015258789,44.11999893188477,44.38000106811523,535600.0,-0.004953866729543566,-1.848476441485383,-0.365388988739317,65.5352072134524,63.13829036318189,-0.3886663260760628,-0.9134785965731496,-0.8652160979197632,0.04356876806988197,23.84064265629414,0.4700012207031179,0.5623715950979857,0.7859985351562457,-0.26532332752195487,1.8373203978344463,0.2603376038171419,1.3116594664953496,-0.509998321533196,61.538348677694366,1.366892006336343,0.5256609313391014,4,-0.11999893188475852,-1.019998550415032,-3.662499427795403,-2.8199996948242116,-0.479999542236321,1,-0.0031681238741613216,1.0,44.40999984741211,1.1052441374879538,43.77999877929688,-1.0416593817054756,44.04999923706055,-0.0031681238741613216
8621,2007-04-18,43.95000076293945,44.22999954223633,43.84000015258789,44.18999862670898,678500.0,-0.005431044834304788,1.4374985098824595,1.2631304208158958,69.9164167812493,64.52730707281859,-0.12759770035221152,-0.6094284358248956,-0.6310164977521282,0.2559482046687265,22.012864664497283,0.3899993896484375,0.6478475516642987,0.4855007171630845,-0.5439689297749908,1.5149703641011598,-0.029234106305956686,1.0002355406321257,0.6399993896484375,35.35370660789217,-29.55531838508275,0.5147348234690391,4,0.11999893188476562,-0.7800006866455078,-3.4025020599365234,-2.5800018310546875,-0.9900016784667969,2,0.005915775131281498,-1.848476441485383,44.18999862670898,1.0,44.40999984741211,1.1052441374879538,43.77999877929688,0.005915775131281498
8622,2007-04-19,43.9900016784668,44.790000915527344,43.56999969482422,44.790000915527344,587700.0,0.0009101459575189264,2.0500059604701617,3.3333598245224625,68.51310396983844,64.49265810781758,-0.11371425852060923,-0.6089817142447558,-0.6932341441118055,0.18301195021033578,20.01203043099973,1.220001220703125,0.6388886650404402,0.48000164031982706,-0.558316324778076,1.5183196054177301,-0.03915734222912448,0.9991606228687786,-0.15000152587890625,34.426357655652,-32.26766989040016,0.51915898254895,4,0.17999839782714844,-0.6650009155273438,-3.442502975463867,-2.6200027465820312,-0.6100006103515696,3,-0.001818636690206099,1.4374985098824595,43.95000076293945,-1.848476441485383,44.18999862670898,1.0,44.40999984741211,-0.001818636690206099
8623,2007-04-20,44.63999938964844,44.709999084472656,44.13999938964844,44.40999984741211,867400.0,0.01477603287975815,2.0810883259616673,-0.2874997019764919,71.57892200757334,65.57066571840767,-0.6940392891752296,-1.189211407377968,-1.3580312916937203,-0.49392101962798307,18.986372041610224,0.7199974060058594,0.6230196621251594,1.046999359130858,-0.07495504168019806,2.168953759941914,0.4860221587253264,1.6079765595363895,-1.0699996948242188,87.70480526302624,20.178764920678105,0.5609772004055289,4,-0.4699993133544922,-1.3149986267089844,-3.140000343322754,-3.270000457763672,-1.5099983215332102,4,-0.015232981955046077,2.0500059604701617,43.9900016784668,1.4374985098824595,43.95000076293945,-1.848476441485383,44.18999862670898,-0.015232981955046077
8624,2007-04-23,44.4900016784668,44.77000045776367,44.36999893188477,44.599998474121094,454400.0,-0.003360163826893414,-1.2857080576778976,-0.4782478894730732,67.3740214088476,65.90897520538346,-0.4888471905353171,-0.9708516469255244,-1.217143980566405,-0.37152525357128496,17.865883614450563,0.40000152587889914,0.6448504185029904,0.8220016479492216,-0.3303614081429771,1.9743647040414203,0.24582011990312225,1.398183175995321,-0.9200019836425781,75.40992320584336,10.026354041741428,0.5761815280461011,4,-0.32000160217285156,-1.1650009155273438,-2.937501907348633,-3.1200027465820312,-1.3000030517578196,0,-0.016632988324317366,2.0810883259616673,44.63999938964844,2.0500059604701617,43.9900016784668,1.4374985098824595,43.95000076293945,-0.016632988324317366
8625,2007-04-24,44.0,44.72999954223633,43.79999923706055,44.41999816894531,884800.0,-0.011013748257599154,-1.268294271439072,3.8182764002080805,53.638817341949846,65.31329488376836,0.05735109403626382,-0.4487251588442831,-0.7398777565435779,0.09636719844458241,16.43836795998909,0.9300003051757812,0.5911797458192112,0.2969999313354492,-0.8508142159453058,1.4448140786162043,-0.2769071423049283,0.8709070049758267,-0.4056002807617176,35.24589138754784,-26.571638420693972,0.5739070736403771,4,0.18000030517578125,-0.4499988555908203,-2.4025001525878906,-2.75,-0.8499984741210938,1,-0.004545471884987551,-1.2857080576778976,44.4900016784668,2.0810883259616673,44.63999938964844,2.0500059604701617,43.9900016784668,-0.004545471884987551
8626,2007-04-25,44.16999816894531,44.650001525878906,44.02000045776367,44.31999969482422,995400.0,0.003863594748757082,-1.8000237360550677,0.3571480472297911,58.064492973576115,64.4242326975361,-0.02953056955814759,-0.5550325472381203,-0.9263789513967708,-0.08938764543719913,14.933707585741269,0.6500015258789062,0.5831282763466206,0.4084981918334947,-0.7072692426844824,1.5242656263514718,-0.14938552542549388,0.9663819090924832,-0.5516864257812486,49.18015358831328,-11.326450987397202,0.5578837172589871,4,0.01000213623046875,-0.6199970245361328,-2.384998321533203,-2.979999542236328,-1.1099967956542969,2,-0.010414288058451127,-1.268294271439072,44.0,-1.2857080576778976,44.4900016784668,2.0810883259616673,44.63999938964844,-0.010414288058451127
8627,2007-04-26,44.099998474121094,44.33000183105469,43.83000183105469,44.20000076293945,947400.0,-0.0015847792104604075,1.777743634302184,0.6666751436854687,55.09640252085213,63.76797245882486,0.05398441446129709,-0.3800811491308451,-0.8675884558568185,-0.026291015053381273,13.151263402540426,0.5,0.5770196694604763,0.25949859619140625,-0.6987773872422736,1.217774579625086,-0.21963939552543366,0.7386365879082462,-0.458252947509763,30.927717476797234,-26.416321821918523,0.47913799171684135,4,0.0800018310546875,-0.5499973297119141,-2.3149986267089844,-3.094999313354492,-1.25,3,-0.025850327190315325,-1.8000237360550677,44.16999816894531,-1.268294271439072,44.0,-1.2857080576778976,44.4900016784668,-0.025850327190315325
8628,2007-04-27,43.97000122070313,44.11999893188477,43.58000183105469,44.11000061035156,561500.0,-0.0029477836262113977,5.7501311334695195,1.3999618539003675,52.17391304347838,62.432366362313054,0.23888965984101418,-0.159830032913014,-0.7560224781301201,0.09869161191969056,11.568812517578777,0.5399971008300852,0.600231339336581,0.0670013427734446,-0.7336588379795259,0.8676615235264151,-0.33332874760304065,0.46733143314992986,0.8199996948242116,32.77309577465751,-20.921310791214246,0.4003300903764849,4,0.20999908447264914,-0.4200000762939524,-2.1850013732910227,-2.9650020599365305,-1.3700027465820384,4,-0.01341824280664572,1.777743634302184,44.099998474121094,-1.8000237360550677,44.16999816894531,-1.268294271439072,44.0,-0.01341824280664572
8629,2007-04-30,42.9900016784668,43.9900016784668,42.9900016784668,43.97000122070313,975100.0,-0.022287912554682987,-1.0408172798081752,7.000027247956809,42.38411265243012,59.860022522199465,1.1133616248653624,0.8636624784227251,0.18475151658000755,1.0701623597789336,10.524037094214128,1.0,0.5344110607173889,-0.9124982833862276,-1.715541361252285,-0.1094552055201703,-1.3140198223192598,-0.5109767444531954,1.7757992553710906,0.0,-52.1606157816131,0.40152153893302983,4,0.8999996185302734,0.5599994659423828,-1.0800018310546875,-1.9850025177001953,-1.2400016784667969,0,0.003256556970979485,5.7501311334695195,43.97000122070313,1.777743634302184,44.099998474121094,-1.8000237360550677,44.16999816894531,0.003256556970979485
8630,2007-05-01,42.2599983215332,43.04999923706055,42.02999877929688,43.0,2141100.0,-0.01698077060786074,1.4285720773293322,0.7551041062510406,36.92306337976495,56.19409436647898,1.7218776472264778,1.6034155841476263,0.8607573668478565,1.7754896855675355,9.898672026809052,1.0200004577636648,0.48403866343396373,-1.5965015411376982,-2.642461898681262,-0.5505411835941345,-2.11948171990948,-1.0735213623659163,2.4347706420898376,8.778599279576001,-46.313724445694035,0.5229801787717815,5,1.1500015258789062,1.1500015258789062,-0.34999847412109375,-1.2549991607666016,-0.6699981689453125,1,0.022006633746170845,-1.0408172798081752,42.9900016784668,5.7501311334695195,43.97000122070313,1.777743634302184,44.099998474121094,0.022006633746170845
8631,2007-05-02,42.70000076293945,42.95000076293945,42.2599983215332,42.2599983215332,2098100.0,0.010411795051635142,-2.1363573311138855,-0.5945965451293128,37.044158240406475,52.69754484098655,1.2135317627276052,1.1407801211636297,0.3681780042339611,1.3083291573713254,10.178416720993779,0.69000244140625,0.36989306891400275,-1.104999160766603,-2.2716497910769817,0.06165146954377576,-1.6883244759217888,-0.5216738456114172,1.8348819896240158,29.130482376121797,-20.34182209874166,0.5833253151551892,5,0.6999988555908203,0.7099990844726562,-0.7625007629394531,-1.6950016021728516,-0.8600006103515625,2,0.010538659365318281,1.4285720773293322,42.2599983215332,-1.0408172798081752,42.9900016784668,5.7501311334695195,43.97000122070313,0.010538659365318281
8632,2007-05-03,43.20000076293945,43.2400016784668,42.83000183105469,42.83000183105469,1250900.0,0.011709601664315672,-1.2162217892012825,0.8409019975031211,44.669134533327,49.70756845495917,0.6589846333422074,0.6446932264551677,-0.18289676140526012,0.7828447810774151,10.40450406612881,0.5400009155273438,0.27024840334473055,-0.5864992141723633,-1.78025965555441,0.6072612272096833,-1.183379434863383,0.010381006518656477,1.1845889512280223,55.98095206805823,5.405474358153583,0.5968802206910226,5,0.1999988555908203,0.20999908447265625,-1.2625007629394531,-2.1950016021728516,-1.1100006103515625,3,-0.003240726554999074,-2.1363573311138855,42.70000076293945,1.4285720773293322,42.2599983215332,-1.0408172798081752,42.9900016784668,-0.003240726554999074
8633,2007-05-04,42.7599983215332,43.349998474121094,42.459999084472656,43.349998474121094,1280800.0,-0.01018524151934086,2.0169463033006823,-1.5945996102811544,34.28569975353423,46.031088271035465,0.8987805370285642,1.062789351403481,0.21856304979110064,1.1958229321711684,10.772274206014218,0.8899993896484375,0.1553398338247831,-0.978001594543457,-2.2571890167642508,0.3011858276773367,-1.6175953056538503,-0.3384078834330637,1.4833159365420343,37.24481951253668,-6.786371075211619,0.6395937111103955,5,0.6200008392333984,0.6500015258789062,-0.8224983215332031,-1.7549991607666016,-0.009998321533203125,4,0.0021047744649365097,-1.2162217892012825,43.20000076293945,-2.1363573311138855,42.70000076293945,1.4285720773293322,42.2599983215332,0.0021047744649365097
8634,2007-05-07,42.91999816894531,43.38000106811523,42.7599983215332,42.810001373291016,756700.0,0.0037418113585738766,-4.904706544840171,-0.18643519865515792,37.76492491512485,44.26732244583268,0.5505516846835121,0.8776937849964597,0.029789372287979177,1.0048243420732206,11.23804893103672,0.6200027465820241,0.043182186790289734,-0.7735015869140653,-2.1030729110893773,0.5560697372612466,-1.4382872490017178,-0.1087159248264129,1.1905171604032248,65.92576894276567,23.113193393288427,0.6647856620876544,5,0.4200019836425781,0.4900016784667969,-0.8699979782104492,-1.9199981689453125,0.7800025939941406,0,-0.007455724801399333,2.0169463033006823,42.7599983215332,-1.2162217892012825,43.20000076293945,-2.1363573311138855,42.70000076293945,-0.007455724801399333
8635,2007-05-08,42.08000183105469,42.81999969482422,41.86999893188477,42.650001525878906,1348500.0,-0.019571210944235418,1.0879228673233967,-5.181966360325993,33.85146918625681,41.57698646946388,1.2175983406786912,1.6776924128725597,0.844197663039175,1.8092613947607248,12.024018191154932,1.0499992370605398,-0.17454248254090743,-1.5334980010986357,-3.046393664259355,-0.020602337937916104,-2.2899458326789954,-0.7770501695182759,1.9056825052907485,13.90745709103185,-28.615599710604762,0.7564478315803604,5,1.019998550415039,1.2499980926513672,-0.1750011444091797,-1.1200027465820312,1.5,1,-0.007842248495605997,-4.904706544840171,42.91999816894531,2.0169463033006823,42.7599983215332,-1.2162217892012825,43.20000076293945,-0.007842248495605997
8636,2007-05-09,42.060001373291016,42.36999893188477,41.77999877929688,42.0,1430700.0,-0.0004752960288350039,-1.3599826051132482,-0.10526562353602549,33.27555088359547,39.15244739865758,1.0133886967741716,1.659935158896971,0.878147497869179,1.798175098780007,12.782698441074466,0.5900001525878906,-0.38025436195908924,-1.4754985809326158,-3.140221647543136,0.1892244856779044,-2.307860114237876,-0.6431370476273557,1.7564281306975644,17.500137090486586,-24.971118961746104,0.832361533305259,5,0.8899974822998118,1.2249984741210938,-0.1550006866455078,-1.1000022888183594,1.5699996948242116,2,-0.011174541259087678,1.0879228673233967,42.08000183105469,-4.904706544840171,42.91999816894531,2.0169463033006823,42.7599983215332,-0.011174541259087678
8637,2007-05-10,41.77999877929688,42.20000076293945,41.63999938964844,42.060001373291016,1224500.0,-0.006657217899473045,1.0,-4.666603089833946,23.51852034999135,35.96851487715902,1.0389473413817853,1.8563303891929195,1.1652649041627683,2.0481808750712176,13.991263883251811,0.5600013732910156,-0.5080712883019416,-1.6420011520385671,-3.4613774754623634,0.17737517138522918,-2.5516893137504653,-0.732312990326669,1.8327876522225282,8.045934172420207,-27.517866749410683,0.9096881617118969,5,1.035001754760735,1.4350013732910085,0.04500198364257102,-0.8199996948242259,1.8500022888183452,3,0.001436126736335419,-1.3599826051132482,42.060001373291016,1.0879228673233967,42.08000183105469,-4.904706544840171,42.91999816894531,0.001436126736335419
8638,2007-05-11,42.310001373291016,42.43000030517578,41.88000106811523,42.02999877929688,1066700.0,0.012685557909991152,1.1153798188020667,-1.0,31.141886781494605,34.719378669277305,0.2779391260339139,1.2759724129186623,0.666413322942077,1.4884041276254436,15.106221823000693,0.6500015258788991,-0.6712947296770935,-1.0384986877441378,-2.914858628462767,0.8378612529744913,-1.9766786581034523,-0.10031871738482323,1.0660506132038776,38.50582398477646,7.652549403321817,0.9381799703593157,5,0.1999988555908203,0.904998779296875,-0.4400005340576172,-1.3500022888183594,0.6999969482421875,4,-0.005199745061743366,1.0,41.77999877929688,-1.3599826051132482,42.060001373291016,1.0879228673233967,42.08000183105469,-0.005199745061743366
8639,2007-05-14,42.72000122070313,42.79999923706055,42.2400016784668,42.47000122070313,1224700.0,0.009690376603743944,1.731721840748899,0.8928488712688064,38.77194954966535,34.9248104659329,-0.19488191084899853,0.7724756207629468,0.3045766600256741,1.0566198107589884,16.547982958688767,0.55999755859375,-0.8207103352053835,-0.5439989089965778,-2.3706366431836443,1.2826388251904888,-1.4573177760901075,0.36931995809695195,0.447724454170185,91.52555523227682,58.69865503576184,0.913318867093533,5,-0.21000099182129617,0.4949989318847585,-0.8500003814697337,-1.7600021362304759,0.45999908447264914,0,0.0007022185964342675,1.1153798188020667,42.310001373291016,1.0,41.77999877929688,-1.3599826051132482,42.060001373291016,0.0007022185964342675
8640,2007-05-15,44.04999923706055,44.61000061035156,42.72000122070313,43.13999938964844,2261800.0,0.03113291147830921,-1.1600040108904488,3.6399993896484375,49.12537278076237,36.26716763708356,-1.3904910997168685,-0.5992736431717915,-0.9427573010457309,-0.2887676572446978,17.44139952858627,1.8899993896484304,-0.9278014873934524,0.7929990768432589,-1.0197172388521594,2.605715392538677,-0.1133590810044538,1.6993572346909716,-2.4099998474121094,81.14474265574746,48.30500803561888,0.90635815784771,5,-0.9249992370605469,-0.8349990844726562,-1.2274980545043945,-3.0900001525878906,-0.6899986267089844,1,-0.007945481956481593,1.731721840748899,42.72000122070313,1.1153798188020667,42.310001373291016,1.0,41.77999877929688,-0.007945481956481593
8641,2007-05-16,44.209999084472656,44.31999969482422,43.93000030517578,44.060001373291016,1133000.0,0.0036322326942856975,1.1081108946006413,0.16483267728913314,50.79137077625471,36.947416108519974,-1.4681657193629505,-0.7787218217064407,-1.056182155413012,-0.4721647213638107,18.126687929389345,0.3899993896484375,-0.9089247638060414,0.9399990081787095,-0.8972067794262415,2.7772047957836605,0.021396114376230457,1.8586019019811886,-2.5105996704101585,86.53194069111497,51.242369989279894,0.9186028938024763,5,-1.0849990844726562,-0.9949989318847656,-1.387497901916504,-3.25,-1.3899993896484375,2,-0.014250107814167245,-1.1600040108904488,44.04999923706055,1.731721840748899,42.72000122070313,1.1153798188020667,42.310001373291016,-0.014250107814167245
8642,2007-05-17,43.90999984741211,44.290000915527344,43.88999938964844,44.04999923706055,744900.0,-0.006785777952343586,-3.4444538634340693,-0.9333435060145978,49.578642429788424,38.64663196143711,-1.1810631688682278,-0.511234697247545,-0.7153574101091138,-0.19834306035784266,18.69107409192001,0.40000152587890625,-0.7947493437813833,0.6439998626708956,-1.1869430430355479,2.474942768377339,-0.2714715901823297,1.5594713155241209,-2.1523884094238284,74.35894211300736,37.150288178363084,0.9154714528532226,5,-0.7849998474121094,-0.6949996948242188,-1.0024986267089844,-2.950000762939453,-1.2700004577636719,3,-0.006376651793893906,1.1081108946006413,44.209999084472656,-1.1600040108904488,44.04999923706055,1.731721840748899,42.72000122070313,-0.006376651793893906
8643,2007-05-18,43.959999084472656,44.25,43.84000015258789,44.0,1053500.0,0.0011386754095716878,-1.92858310626703,0.28572207084468665,57.83518922173478,40.87666132883821,-1.165506885193878,-0.6480139155953069,-0.7363259526138677,-0.2735369003299297,19.263391077806894,0.4099998474121094,-0.7040485014750146,0.727999114990233,-1.0188363397850821,2.474834569765548,-0.14541861239742104,1.601416842377887,-2.1453398630371083,72.57376291887246,29.391994960756733,0.8734177273876559,5,-0.8349990844726562,-0.7449989318847656,-0.8299989700317383,-3.0,-1.1800003051757741,4,-0.007506779418336884,-3.4444538634340693,43.90999984741211,1.1081108946006413,44.209999084472656,-1.1600040108904488,44.04999923706055,-0.007506779418336884
8644,2007-05-21,43.75,44.15999984741211,43.68999862670898,43.900001525878906,784300.0,-0.004777049336810224,-2.4814354337382136,3.7499523173755485,63.13934001050895,44.130869198199555,-0.9223896864341654,-0.5231169109156539,-0.5133224722725629,-0.08318374936509798,19.777191120154182,0.4700012207031321,-0.699957984091597,0.5550001144409151,-1.1090271886870156,2.219027417568846,-0.27701353712305377,1.387013766004884,-1.8794339507861295,54.49730750910263,6.676103929156838,0.8320136515639659,5,-0.625,-0.5349998474121094,-0.5699996948242188,-2.7900009155273438,-0.5999984741210938,0,-0.016914324079241094,-1.92858310626703,43.959999084472656,-3.4444538634340693,43.90999984741211,1.1081108946006413,44.209999084472656,-0.016914324079241094
8645,2007-05-22,43.79999923706055,43.9900016784668,43.52000045776367,43.72000122070313,1144200.0,0.0011428397042410054,1.0434706892119383,-0.5333146838919215,60.416654625321534,47.146547391724674,-0.7853358231131367,-0.6206911132618771,-0.551080189926914,-0.1559310681327588,20.64024261090241,0.470001220703125,-0.5918597892099271,0.6149993896484389,-1.0309645178151499,2.2609632971120277,-0.20798256408335192,1.4379813433802298,-1.8746444966239224,34.99988079059676,-14.558272949489762,0.8229819537317928,5,-0.6749992370605469,-0.5849990844726562,-0.3299989700317383,-2.8400001525878906,-0.9699974060058594,1,-0.01415522700192573,-2.4814354337382136,43.75,-1.92858310626703,43.959999084472656,-3.4444538634340693,43.90999984741211,-0.01415522700192573
8646,2007-05-23,43.709999084472656,44.20000076293945,43.650001525878906,43.81999969482422,944900.0,-0.0020547980400816845,-3.782690904265906,-1.3750417242860409,55.23612354608697,50.67072552462419,-0.4879868169162336,-0.5975569678962884,-0.40933453258362107,-0.0918283834393776,21.44673739619043,0.5499992370605469,-0.5152312696264971,0.5479991912841768,-1.052231658825363,2.1482300413937168,-0.2521162337705931,1.3481146163389468,-1.7309514266377306,24.675131656518918,-23.076250407157605,0.8001154250547706,5,-0.4649982452392578,-0.4949989318847656,-0.08999919891357422,-2.75,-1.0099983215332031,2,-0.008007286237748379,1.0434706892119383,43.79999923706055,-2.4814354337382136,43.75,-1.92858310626703,43.959999084472656,-0.008007286237748379
8647,2007-05-24,42.959999084472656,43.900001525878906,42.93000030517578,43.70000076293945,789200.0,-0.017158545314781892,-1.4250053644231457,6.727250658898599,51.930510602729946,52.98057261587255,0.4995296648283656,0.06604423261529746,0.3589724745745926,0.6274903743583309,22.33363168049883,0.970001220703125,-0.34752962909343665,-0.14500083923339702,-1.684617485522594,1.3946158070558,-0.914809162377999,0.624807483911205,-0.9283323675873945,2.272635320636939,-44.874176117648105,0.7698083231445996,5,0.46500205993652344,0.2550010681152344,0.6600008010864258,-2.0,0.19000244140625,3,-0.0032588312996272295,-3.782690904265906,43.709999084472656,1.0434706892119383,43.79999923706055,-2.4814354337382136,43.75,-0.0032588312996272295
8648,2007-05-25,43.38000106811523,43.709999084472656,43.150001525878906,43.18000030517578,608200.0,0.009776582695374847,-3.307701336619863,-0.270270688241986,54.227968890574914,54.69790809819584,0.2763275660905009,-0.42206491021932635,-0.04584639671041657,0.1805346480366481,22.9098180259095,0.75,-0.14987751684734008,0.30450115203856853,-1.1871941470220904,1.7961964510992274,-0.44134649749175736,1.0503488015688944,-1.296767673360641,35.43311816846482,-8.95252666779357,0.7458476495303278,5,0.2849998474121165,-0.17500114440917258,0.36749935150147195,-2.420001983642571,-0.24000167846678977,4,-0.017058590600420698,-1.4250053644231457,42.959999084472656,-3.782690904265906,43.709999084472656,1.0434706892119383,43.79999923706055,-0.017058590600420698
8649,2007-05-29,43.13000106811523,43.77000045776367,43.02000045776367,43.59000015258789,730300.0,-0.005763024293324759,-1.2058813629682819,-2.299986648610619,60.82472929426558,55.99783659969619,0.6600092020944999,-0.16974146722738936,0.23963363115657188,0.4130305441219875,22.811197355436242,0.75,0.13931500525902152,0.04750118255614666,-1.4438186882028106,1.5388210533151039,-0.698158752823332,0.7931611179356253,-0.9962323290487021,15.748085893734629,-31.150598816208113,0.7456599353794778,5,0.49499893188477273,0.07499885559082742,0.617499351501472,-2.170001983642571,-0.6800003051757741,1,-0.008115054026212154,-3.307701336619863,43.38000106811523,-1.4250053644231457,42.959999084472656,-3.782690904265906,43.709999084472656,-0.008115054026212154
8650,2007-05-30,43.18999862670898,43.25,42.81999969482422,43.099998474121094,993800.0,0.0013910864156714275,3.0951844653139817,-0.19565289502925526,61.55416558752584,57.19370268983744,0.5198604483669342,-0.16495046470054575,0.18946493997558633,0.34448197898511523,21.799496428018593,0.43000030517578125,0.3675755361911257,0.060998725891103334,-1.3794667086502415,1.5014641604324481,-0.6592339913795655,0.7812314431617722,-1.0067052502167542,26.811496051238016,-22.82250974480076,0.7202327172706717,5,0.365001678466804,-0.004999160766594457,0.557501792907722,-2.229999542236321,-0.6099967956542898,2,-0.0009260732137494898,-1.2058813629682819,43.13000106811523,-3.307701336619863,43.38000106811523,-1.4250053644231457,42.959999084472656,-0.0009260732137494898
8651,2007-05-31,43.150001525878906,43.68999862670898,43.13999938964844,43.290000915527344,834600.0,-0.0009260732137494898,-5.874833110814331,-1.5555461365660535,64.7312316648181,58.877323715951846,0.43994990116983246,-0.09434920096515498,0.24741059374180452,0.3754490358877547,20.489315611512016,0.5499992370605398,0.5226588497256373,-0.0014984130859403422,-1.427737039841631,1.4247402136697502,-0.7146177264637856,0.711620900291905,-0.9181740047094991,30.555673292925867,-23.33352720207524,0.7131193133778438,5,0.3849983215332031,-0.005001068115234375,0.7149991989135742,-2.19000244140625,-0.520000457763679,3,-0.007415983395326231,3.0951844653139817,43.18999862670898,-1.2058813629682819,43.13000106811523,-3.307701336619863,43.38000106811523,-0.007415983395326231
8652,2007-06-01,43.060001373291016,43.34000015258789,42.790000915527344,43.150001525878906,1120400.0,-0.002085750855278956,1.34043520254531,0.6428610354223433,58.90738149949624,58.99645619125868,0.4433175658783881,-0.016206120902310772,0.34372265181687567,0.4580395143376137,19.790459227901643,0.5499992370605469,0.5075880477049566,-0.08449859619140909,-1.5111091256615268,1.3421119332787086,-0.7978038609264715,0.6288066685436533,-0.7806103903379622,27.551079988010947,-27.115630726121495,0.71330526473506,6,0.4349994659423828,0.06499862670898438,0.8049993515014648,-2.1000022888183594,-0.8600006103515625,4,-0.008360441218537962,-5.874833110814331,43.150001525878906,3.0951844653139817,43.18999862670898,-1.2058813629682819,43.13000106811523,-0.008360441218537962
8653,2007-06-04,42.849998474121094,43.11999893188477,42.77000045776367,43.02999877929688,870200.0,-0.004876983104328936,-1.058836729198498,2.000000000000079,51.620915604701615,57.716631257280085,0.5356364282737118,0.2117411565664682,0.5609512081523604,0.6591766526835983,18.691544550341895,0.34999847412110086,0.45478818213364036,-0.2990015029907198,-1.7210658457053896,1.12306283972395,-1.0100336743480582,0.4120306683666186,-0.523995298620072,7.9998016357421875,-40.269350028171445,0.7110321713573357,6,0.6350021362304688,0.27500152587890625,1.0150022506713867,-1.8899993896484375,0.0500030517578125,0,0.007001238330008208,1.34043520254531,43.060001373291016,-5.874833110814331,43.150001525878906,3.0951844653139817,43.18999862670898,0.007001238330008208
8654,2007-06-05,42.599998474121094,43.02000045776367,42.58000183105469,42.86000061035156,744800.0,-0.005834305925377925,-1.933368937717759,1.4444538634340125,25.25593003862862,53.809884080980865,0.6764942567325107,0.46012945869448885,0.8150983727950276,0.899246202981125,17.672441935508655,0.4399986267089844,0.421611806635795,-0.5330015182495131,-1.9730021803331041,0.9069991438340779,-1.2530018492913086,0.18699881279228237,-0.2283153499230579,1.801504575931608,-40.561360405837114,0.7200003310417953,6,0.7900028228759766,0.5250015258789062,1.2650022506713867,-1.6399993896484375,0.8700027465820384,1,0.012676078283321734,-1.058836729198498,42.849998474121094,1.34043520254531,43.060001373291016,-5.874833110814331,43.150001525878906,0.012676078283321734
8655,2007-06-06,41.75,42.599998474121094,41.52000045776367,42.599998474121094,1508000.0,-0.019953016539130952,1.5411763649908896,3.269198039848587,16.022066262013027,49.45276660497265,1.3467441821053328,1.3535337835332513,1.6494587837420909,1.7261274318945325,16.19054593604194,1.0799980163574219,0.2906112411554105,-1.366499900817871,-2.8637287690269133,0.13072896739117112,-2.1151143349223958,-0.6178854667133464,2.8600006103515625,10.599066189448257,-25.095374973655993,0.7486144341045219,6,0.9600009918212891,1.3150005340576172,1.970001220703125,-0.7900009155273438,2.049999237060547,2,0.016766485339867243,-1.933368937717759,42.599998474121094,-1.058836729198498,42.849998474121094,1.34043520254531,43.060001373291016,0.016766485339867243
8656,2007-06-07,41.59000015258789,42.599998474121094,41.59000015258789,42.25,2047200.0,-0.003832331674541556,-2.0606016819350925,0.7764718026047698,16.666630127375825,45.53455766326663,1.3124113447258665,1.556309733793583,1.8013102845219322,1.8562564742636596,14.555928458466388,1.0099983215332031,0.12551926737265973,-1.5029996871948228,-3.0825409352758655,0.07654156088621988,-2.292770311235344,-0.7132290631543015,2.958200454711914,3.8461377231703073,-25.843917416713467,0.7897706240405207,6,1.0550003051757812,1.4750003814697266,1.8199996948242188,-0.6300010681152344,2.1500015258789062,3,0.023803839260269744,1.5411763649908896,41.75,-1.933368937717759,42.599998474121094,-1.058836729198498,42.849998474121094,0.023803839260269744
8657,2007-06-08,41.84000015258789,41.84000015258789,41.11999893188477,41.65999984741211,2326900.0,0.006011060328992235,6.999999999999921,-0.2727277981677889,21.195639216369102,41.8642988105771,0.9910516754251333,1.3818853469705275,1.5613731458461118,1.5740233605020748,12.86926389614722,0.7200012207031179,-0.027477391687696695,-1.2559997558593778,-2.8252350075116155,0.3132354957928598,-2.040617381685493,-0.47138213003326257,2.6476364517211906,36.000061035155895,11.249766159310226,0.7846176258261184,6,0.6049995422363281,1.0249996185302734,1.5649995803833008,-0.8800010681152344,1.7599983215332031,4,0.018881474967644696,-2.0606016819350925,41.59000015258789,1.5411763649908896,41.75,-1.933368937717759,42.599998474121094,0.018881474967644696
8658,2007-06-11,42.09000015258789,42.40999984741211,41.560001373291016,41.599998474121094,1181600.0,0.005975143381650616,-1.9824723432449254,2.7222269317170347,27.68815853564736,38.182457615175075,0.6021433711422546,1.1747904437749952,1.318100894598814,1.2959505448468605,11.208545815088545,0.8499984741210938,-0.14455370835376868,-0.9949996948242159,-2.5903015696428398,0.6003021799944079,-1.7926506322335243,-0.19734875741490754,2.2629309448242196,51.05265482639108,28.823196365768048,0.7976509374093108,6,0.3149986267089844,0.7749996185302734,1.3149995803833008,-1.1300010681152344,1.5699996948242188,0,0.002613461866304956,6.999999999999921,41.84000015258789,-2.0606016819350925,41.59000015258789,1.5411763649908896,41.75,0.002613461866304956
8659,2007-06-12,42.75,43.47000122070313,42.650001525878906,42.650001525878906,1934100.0,0.01568068056591665,-15.40024414435049,0.20407781955765233,37.87529193900354,35.55147165422815,-0.13122832255676542,0.5451008675029101,0.6636101848803122,0.616380525047262,9.636537312945448,1.3800010681152415,-0.17788243811325088,-0.33649978637695455,-1.9304124991014646,1.2574129263475555,-1.133456142739206,0.46045656998529694,1.473613810791015,69.3616800235047,46.733881273282265,0.7969563563622548,6,-0.345001220703125,0.11499977111816406,0.6449995040893555,-1.7900009155273438,0.9000015258789062,1,0.003508807622898402,-1.9824723432449254,42.09000015258789,6.999999999999921,41.84000015258789,-2.0606016819350925,41.59000015258789,0.003508807622898402
8660,2007-06-13,43.70000076293945,43.70000076293945,42.77999877929688,42.86999893188477,1085100.0,0.022222240068759058,1.216867359132256,8.300144960707948,49.903677031032835,33.90396558380757,-1.118946551275144,-0.4558363002778236,-0.27553159765051305,-0.34371338966613507,10.000021329008172,0.9500007629394531,-0.239567105025408,0.6310009002685533,-0.9256200389631317,2.1876218395002383,-0.14730956934729278,1.4093113698843993,0.3994684526953094,100.0,74.42431132840738,0.7783104696158426,6,-1.2900009155273438,-0.8350009918212891,-0.3250007629394531,-2.740001678466797,0.0,2,-0.005263147327708384,-15.40024414435049,42.75,-1.9824723432449254,42.09000015258789,6.999999999999921,41.84000015258789,-0.005263147327708384
8661,2007-06-14,43.58000183105469,44.13999938964844,43.41999816894531,43.54999923706055,930200.0,-0.0027459709334040072,-3.9654446680609814,0.03614762386248767,56.79827936983847,33.669620902734486,-1.0410110109868853,-0.4062856375496793,-0.16357502678619085,-0.23444822047355274,10.439992781641404,0.720001220703125,-0.3264286175464406,0.5425018310546861,-0.9406651585664179,2.02566882067579,-0.19908166375586944,1.2840853258652416,-2.4600028991699148,81.45703729434423,50.747033828060474,0.7415834948105531,6,-0.9500026702880859,-0.7150020599365234,-0.3650016784667969,-2.680002212524414,0.4099998474121094,3,0.005048127507169875,1.216867359132256,43.70000076293945,-15.40024414435049,42.75,-1.9824723432449254,42.09000015258789,0.005048127507169875
8662,2007-06-15,43.63000106811523,44.41999816894531,43.58000183105469,44.400001525878906,919600.0,0.0011472977273927487,1.0740810511691432,-25.66446280991759,52.98329724995495,33.82099664109597,-1.1193661799228067,-0.5041871653032857,-0.21604338296972259,-0.2970751947694552,11.061887383564596,0.839996337890625,-0.42636133030253376,0.6065010070800696,-0.8469780918152523,2.0599801059753915,-0.1202385423675878,1.333240556527727,-2.449602127075181,72.37769279915038,40.519202589764035,0.7267395494476607,6,-0.8600025177001882,-0.7650012969970632,-0.5125017166137624,-2.730001449584954,0.05999755859375,4,0.002521214936021643,-3.9654446680609814,43.58000183105469,1.216867359132256,43.70000076293945,-15.40024414435049,42.75,0.002521214936021643
8663,2007-06-18,43.63000106811523,43.93999862670898,43.63000106811523,43.65999984741211,861900.0,0.0,-19.66734486265552,0.038959430470999847,56.345186019987516,37.27535841680251,-1.1142639450462113,-0.5588288402640558,-0.22372147243697071,-0.3125455173333691,11.782055093279165,0.30999755859375,-0.5436993294594856,0.6230009078979393,-0.7927172619475868,2.0387190777434654,-0.08485817702482734,1.3308599928207059,-2.3200181579589696,55.36731078419077,20.58401945319575,0.7078590849227637,6,-0.8600025177001882,-0.7650012969970632,-0.6150007247924734,-2.730001449584954,-0.27000045776366477,0,-0.0006876597125746731,1.0740810511691432,43.63000106811523,-3.9654446680609814,43.58000183105469,1.216867359132256,43.70000076293945,-0.0006876597125746731
8664,2007-06-19,43.0099983215332,43.5,42.90999984741211,43.5,1273400.0,-0.014210468287958022,1.4081556391153047,16.334053916578025,47.99999660915805,40.828461788707514,-0.4805182036390647,0.0030486061840946377,0.3786613003040813,0.29716618840160436,12.410741920774292,0.7200012207031179,-0.6366923404006215,0.039998245239260655,-1.331961958333764,1.4119584488122854,-0.6459818565472517,0.725978347025773,-1.575614801025381,14.024367550870029,-20.86811746618744,0.6859801017865119,6,-0.23999977111816406,-0.14499855041503906,-0.14749813079833984,-2.1099987030029297,-0.5499992370605469,1,0.015112800540461269,-19.66734486265552,43.63000106811523,1.0740810511691432,43.63000106811523,-3.9654446680609814,43.58000183105469,0.015112800540461269
8665,2007-06-20,43.18000030517578,44.540000915527344,43.16999816894531,43.849998474121094,1553600.0,0.003952615444708485,-2.9710084033613446,1.3673385181898157,50.32396055788446,44.568165169875144,-0.4764461327134839,-0.22744493557078727,0.19684245920910826,0.12877455116512238,13.070952128843928,1.5300025939941406,-0.675355656999514,0.24100017547607422,-1.0790306739540227,1.5610310249061712,-0.41901524923897426,0.9010156001911227,-1.6261921987304575,16.564434407142606,-18.096854089975757,0.6600154247150474,6,-0.35000038146972656,-0.3150005340576172,-0.31750011444091797,-2.280000686645508,-1.3600006103515625,2,0.010884697021338097,1.4081556391153047,43.0099983215332,-19.66734486265552,43.63000106811523,1.0740810511691432,43.63000106811523,0.010884697021338097
8666,2007-06-21,43.36000061035156,43.36000061035156,42.72000122070313,42.93999862670898,1035500.0,0.004168603610551713,2.047601747486365,-0.6268703454872684,53.17795462939691,48.12175577132268,-0.4235040072431886,-0.4585191992112314,0.008807597389363764,-0.05350220408783457,13.880854079467381,0.6399993896484304,-0.5915428973538397,0.43850040435791016,-0.8473303879994063,1.7243311967152266,-0.20441499182074807,1.0814158005365684,-1.6270209353613154,35.16480752543456,-0.3795213606457395,0.6429153961786589,6,-0.3099994659423828,-0.5300006866455078,-0.1900005340576172,-0.5550003051757812,-0.7900009155273438,3,0.007841331822000086,-2.9710084033613446,43.18000030517578,1.4081556391153047,43.0099983215332,-19.66734486265552,43.63000106811523,0.007841331822000086
8667,2007-06-22,42.81999969482422,43.4900016784668,42.70000076293945,43.20000076293945,1921400.0,-0.012453895478000243,-1.5483944403767942,-0.9047601747486246,49.702982562689414,50.56784732988291,0.3018742035038855,0.07426304496770797,0.5204711273911045,0.486328259726335,13.869446388728079,0.7900009155273438,-0.3843361913774217,-0.09450054168701172,-1.380973003387986,1.1919719200139625,-0.7377367725375024,0.5487356891634789,-0.918598745401745,6.521680539862547,-31.16402152711999,0.643236230850488,6,0.7750015258789062,0.010000228881835938,0.35000038146972656,-0.0149993896484375,-0.7099990844726562,4,0.02732372704299668,2.047601747486365,43.36000061035156,-2.9710084033613446,43.18000030517578,1.4081556391153047,43.0099983215332,0.02732372704299668
8668,2007-06-25,42.63999938964844,43.290000915527344,42.459999084472656,42.77999877929688,1375400.0,-0.004203650314307139,-2.32000732421875,0.368418410881914,50.401615347022314,51.959661041884985,0.6348586368808569,0.20657284348530425,0.6781624257196484,0.6529746225975259,13.759543316249179,0.8300018310546875,-0.16192004320183173,-0.23750076293945455,-1.5100931185079318,1.0350915926290227,-0.8737969407236932,0.3987954148447841,-0.5802824422596728,8.65385320764406,-32.184176839638006,0.6362961777842399,6,0.8600006103515625,0.1900005340576172,0.5300006866455078,0.2550010681152344,0.15999984741210938,0,0.024624747938327696,-1.5483944403767942,42.81999969482422,2.047601747486365,43.36000061035156,-2.9710084033613446,43.18000030517578,0.024624747938327696
8669,2007-06-26,42.77999877929688,42.9900016784668,42.349998474121094,42.650001525878906,1689700.0,0.003283287796726153,1.3272714662227771,-0.9285558583106304,62.06086356798026,53.31045954599025,0.5582701486343495,0.041115737962265086,0.4967109462432333,0.4959887318513765,13.439813785349358,0.6400032043457031,0.049407825275096684,-0.08000125885008913,-1.3475898038097398,1.1875872861095615,-0.7137955313299145,0.5537930136297362,-0.5714647938197999,19.634695242607833,-23.994464614232832,0.6337942724798268,6,0.6650009155273366,0.05000114440917258,0.3900012969970632,0.4350013732910085,-0.07999801635742898,1,0.013557780448917756,-2.32000732421875,42.63999938964844,-1.5483944403767942,42.81999969482422,2.047601747486365,43.36000061035156,0.013557780448917756
8670,2007-06-27,43.150001525878906,43.22999954223633,42.599998474121094,42.66999816894531,1580900.0,0.008648965805045483,-1.0322525072294346,3.692411526497832,67.41070174138954,54.48961758727371,0.1140377271252504,-0.34998082919622675,0.09579330377425066,0.10938183036053317,12.955973647000823,0.6300010681152344,0.23798893498409512,0.2920013427734389,-0.9735195795320521,1.55752226507893,-0.34075911837931017,0.924761803926188,-0.8015795245988073,70.17550904314945,20.625340633210058,0.6327604611527471,6,0.2949981689453125,-0.32000160217285156,0.019998550415039062,0.06499862670898438,-1.1000022888183594,2,-0.015990786025637194,1.3272714662227771,42.77999877929688,-2.32000732421875,42.63999938964844,-1.5483944403767942,42.81999969482422,-0.015990786025637194
8671,2007-06-28,42.83000183105469,43.22999954223633,42.83000183105469,43.02000045776367,1031900.0,-0.007415983395326231,-3.210532656052362,-0.3958277040451403,60.87912290600687,55.366931549057256,0.3536521614617527,-0.05816611585638043,0.3882593123125133,0.4193702939298305,13.144535442533128,0.3999977111816406,0.3425252254128637,-0.011998367309573155,-1.2700444175141783,1.246047682895032,-0.6410213924118793,0.617024657792733,-0.48000335693359375,42.105439274540316,-8.780389040471796,0.6290230251023036,6,0.6149978637695312,-1.9073486328125e-06,0.3399982452392578,0.3849983215332031,-0.20000076293946023,3,-0.02358165054987571,-1.0322525072294346,43.150001525878906,1.3272714662227771,42.77999877929688,-2.32000732421875,42.63999938964844,-0.02358165054987571
8672,2007-06-29,42.70000076293945,43.38999938964844,42.54999923706055,42.84000015258789,1187000.0,-0.003035280470639057,-2.8181613261201277,0.7368442186841208,56.88487040385777,55.426896480598394,0.37756441494515514,0.04583156397653454,0.4873588390477366,0.5301996202792267,12.778884386613202,0.8400001525878906,0.3088755844032036,-0.12399940490722372,-1.3792107447546158,1.1312119349401684,-0.7516050748309198,0.5036062650164723,-0.21860214233398523,33.65403660638962,-16.49973345607365,0.6276056699236965,6,0.7449989318847656,0.12999916076660156,0.5299997329711914,0.5149993896484375,-0.049999237060546875,4,-0.0030445214471299664,-3.210532656052362,42.83000183105469,-1.0322525072294346,43.150001525878906,1.3272714662227771,42.77999877929688,-0.0030445214471299664
8673,2007-07-02,43.150001525878906,43.400001525878906,42.88999938964844,43.02999877929688,884800.0,0.010538659365318281,-1.5500009536706785,-0.8571662125340092,54.73934463276837,56.17571292766621,-0.16504039779095336,-0.40110626160430485,-0.00990611486000148,0.06360885743547584,12.373222445363615,0.7000007629394531,0.2505797784129129,0.3110012054443345,-0.9526601035632893,1.5746625144519584,-0.32082944905947386,0.9428318599481429,-0.6000022888183594,76.19054539113249,27.290527206044985,0.6318306545038112,7,0.2949981689453125,-0.32000160217285156,0.1699991226196289,0.06499862670898438,0.03999710083007102,0,-0.02410199023755799,-2.8181613261201277,42.70000076293945,-3.210532656052362,42.83000183105469,-1.0322525072294346,43.150001525878906,-0.02410199023755799
8674,2007-07-03,43.13999938964844,43.27999877929688,43.060001373291016,43.150001525878906,358400.0,-0.0002317992091951382,-1.5882326541603924,-0.08334922754148882,41.46342030738452,55.191208455388434,-0.1504832513082235,-0.36741172074594175,-0.04342326614732883,0.06062654936545897,11.706881736837774,0.21999740600586648,0.20590091936873733,0.27399902343749716,-0.9912355544492684,1.5392336013242627,-0.35861826550588205,0.9066163123808764,-0.5900001525878906,69.41159575088747,25.861056409455557,0.6326172889433813,7,-0.2199993133544922,-0.3099994659423828,0.2950010299682617,0.07500076293945312,-0.7099990844726562,1,-0.007881320292032146,-1.5500009536706785,43.150001525878906,-2.8181613261201277,42.70000076293945,-3.210532656052362,42.83000183105469,-0.007881320292032146
8675,2007-07-05,42.45000076293945,43.060001373291016,42.43000030517578,42.91999816894531,1300100.0,-0.01599440511059791,-1.4706005550028798,46.98970251716247,35.324699258959754,53.20751341422875,0.47502967754770253,0.3981304426153116,0.6099375907316258,0.7346142983153641,10.145347096575007,0.7099990844726562,0.12199561050716312,-0.4509996414184556,-1.6214234828010419,0.7194241999641307,-1.0362115621097487,0.13421227927283752,2.0900001525878906,2.06190026742174,-35.17794221307103,0.5852119206912938,7,0.4699993133544922,0.37999916076660156,0.9649991989135742,0.7649993896484375,-0.5499992370605469,3,0.005889281401810109,-1.5882326541603924,43.13999938964844,-1.5500009536706785,43.150001525878906,-2.8181613261201277,42.70000076293945,0.005889281401810109
8676,2007-07-06,42.58000183105469,42.63000106811523,42.25,42.43000030517578,1221200.0,0.003062451490665863,2.040008544921991,-0.3191539441752498,36.6412710183853,51.75621213152831,0.24892761267902586,0.36480437457419157,0.4385735975519154,0.5864813706707963,8.57463445052414,0.38000106811522727,0.12469382298672116,-0.3704986572265625,-1.3801677127531633,0.6391703983000383,-0.8753331849898629,0.1343358705367379,1.9177990722656233,28.69577332103786,-3.9300267711124413,0.5048345277633017,7,0.24499893188476562,0.2499980926513672,0.7899980545043945,0.6349983215332031,-0.5800018310546875,4,-0.012447218675495586,-1.4706005550028798,42.45000076293945,-1.5882326541603924,43.13999938964844,-1.5500009536706785,43.150001525878906,-0.012447218675495586
8677,2007-07-09,42.63000106811523,42.79999923706055,42.27000045776367,42.33000183105469,1013900.0,0.001174242247779178,-1.5237917911735588,1.9999745689435466,37.437220607742816,50.315723827163914,0.1890202836795254,0.39739949732032187,0.3491962616570774,0.5216503200027702,6.396666935327327,0.529998779296875,0.10053961423348312,-0.3599994659423871,-1.2402630530741519,0.5202641211893777,-0.8001312595082695,0.08013232762349531,1.7778877990722677,33.043527296609945,3.1582881132917358,0.44013179356588195,7,0.19499969482422586,0.19999885559082742,0.7099990844726634,0.5849990844726634,-1.479999542236321,0,0.0,2.040008544921991,42.58000183105469,-1.4706005550028798,42.45000076293945,-1.5882326541603924,43.13999938964844,0.0
8678,2007-07-10,42.20000076293945,42.709999084472656,42.09000015258789,42.5099983215332,1253800.0,-0.010086800244004435,-1.3396239995393562,-1.0333278232010723,39.314040469921295,47.78829903849069,0.6146836978968508,0.8812452128518373,0.7382007769880516,0.9314534192264432,5.149154956699656,0.6199989318847656,0.03012690047772537,-0.7954998016357422,-1.6531708051096956,0.06217120183821123,-1.224335303372719,-0.3666642998987655,2.1215725495605398,9.243759436578125,-21.712217182627825,0.428835501736977,7,0.5450000762939453,0.6299991607666016,1.109999656677246,1.0149993896484375,-2.0400009155273438,1,0.010663524995351503,-1.5237917911735588,42.63000106811523,2.040008544921991,42.58000183105469,-1.4706005550028798,42.45000076293945,0.010663524995351503
8679,2007-07-11,42.900001525878906,42.900001525878906,42.08000183105469,42.29999923706055,1232900.0,0.016587695504361344,1.733321889285192,-1.9355064973419964,46.759278882154305,45.493696498575666,-0.07432009644060855,0.20349149674246547,0.036086197768710804,0.21065009244742328,5.211718269790844,0.8199996948242188,0.033577800947306,-0.10299911499023295,-0.9542300972799325,0.7482318672994666,-0.5286146061350792,0.32261637615461325,1.287677397026357,83.67347733173479,48.7945620582241,0.42561549114484964,7,-0.15999984741210938,-0.07000160217285156,0.404998779296875,0.3149986267089844,-2.5500030517578125,2,0.006759838939752294,-1.3396239995393562,42.20000076293945,-1.5237917911735588,42.63000106811523,2.040008544921991,42.58000183105469,0.006759838939752294
8680,2007-07-12,43.47000122070313,43.47000122070313,42.900001525878906,43.0,1247900.0,0.013286705700473744,1.425524316602775,0.7833323796626668,51.16773305256346,44.4146531815264,-0.6639787213480375,-0.4054081606638036,-0.5059136587709006,-0.37976328449057917,5.368741292796314,0.5699996948242259,0.06195076330320859,0.47850055694581073,-0.3386134609533542,1.2956145748449757,0.06994354799622471,0.8870575658953967,0.5490635348540849,100.0,62.465669462662916,0.4085570089495841,7,-0.6949996948242259,-0.6400012969970774,-0.21250057220459695,-0.2550010681152415,-2.7299995422363352,3,-0.023924566052968887,1.733321889285192,42.900001525878906,-1.3396239995393562,42.20000076293945,-1.5237917911735588,42.63000106811523,-0.023924566052968887
8681,2007-07-13,43.79999923706055,43.900001525878906,43.22999954223633,43.47000122070313,808800.0,0.007591396528423555,1.5282969979199206,0.7021216154794886,60.888874572012554,44.859542533543596,-0.9408535512604459,-0.7568853634968207,-0.8176846990412088,-0.7297406445526491,5.566246523690408,0.6700019836425781,0.029230706048757327,0.7974987030029297,-0.05799427741864349,1.6529916834245029,0.3697522127921431,1.2252451932137163,-1.7199974060058594,94.50536782490956,50.856781459470625,0.4277464902107872,7,-0.80999755859375,-0.9699993133544922,-0.9124984741210938,-0.6449985504150391,-2.80999755859375,4,-0.043378943933268244,1.425524316602775,43.47000122070313,1.733321889285192,42.900001525878906,-1.3396239995393562,42.20000076293945,-0.043378943933268244
8682,2007-07-16,43.7400016784668,44.34000015258789,43.59000015258789,43.70000076293945,1395800.0,-0.0013698072976902065,-4.7691833680565745,0.121215624169145,62.55710069143552,45.72818209561772,-0.8021750062569311,-0.7254167909184588,-0.7559005010203066,-0.69187089820133,5.646139113553039,0.75,-0.06650342723810354,0.7320011138915987,-0.14169884049641013,1.6057010682796076,0.29515113669759074,1.1688510910856067,-1.6235998535156284,73.451375233144,24.327926224309934,0.43684997719400603,7,-0.5300006866455078,-0.9100017547607422,-0.8850011825561523,-0.5850009918212891,-3.1500015258789062,0,-0.039780558109201,1.5282969979199206,43.79999923706055,1.425524316602775,43.47000122070313,1.733321889285192,42.900001525878906,-0.039780558109201
8683,2007-07-17,43.599998474121094,43.97999954223633,43.52999877929688,43.68000030517578,859200.0,-0.0032008047318988764,-3.0908933277849133,-2.0,59.36071667456311,47.71677058085978,-0.6611543895895622,-0.6195407285362435,-0.6015159060898299,-0.565773288325957,5.697897003036306,0.450000762939446,-0.10788126371277684,0.5934980392456026,-0.275797142845704,1.4627932213369093,0.1588504481999493,1.028145630291256,-1.3946527160644564,67.25653858164048,13.807989101890826,0.434647591045654,7,-0.3899974822998047,-0.5499973297119141,-0.9449987411499023,-0.6449985504150391,-2.579998016357422,1,-0.05619259252259812,-4.7691833680565745,43.7400016784668,1.5282969979199206,43.79999923706055,1.425524316602775,43.47000122070313,-0.05619259252259812
8684,2007-07-18,43.65999984741211,43.7400016784668,43.34000015258789,43.34000015258789,1039000.0,0.0013761783346535328,-1.5000119209403238,-3.999904634751097,56.265330242837635,50.04350735684621,-0.7148061353702957,-0.6623055469489287,-0.6513002169330093,-0.6351613859060024,6.051007942495038,0.40000152587890625,-0.11259773785675264,0.6209993362426758,-0.2961330581976611,1.5381317306830127,0.16243313902250378,1.0795655334628478,-1.3692679135742196,52.77771155033153,1.3853180889745857,0.45856619722016917,7,-0.4499988555908203,-0.34999847412109375,-1.0250005722045898,-0.7049999237060547,-2.700000762939453,2,-0.0801649109535546,-3.0908933277849133,43.599998474121094,-4.7691833680565745,43.7400016784668,1.5282969979199206,43.79999923706055,-0.0801649109535546
8685,2007-07-19,43.650001525878906,43.79999923706055,43.34000015258789,43.68000030517578,1164500.0,-0.0002290041586840985,2.4074429907598405,-0.09374627470614882,60.904245065752804,52.73939336210927,-0.577407343518459,-0.648541583156252,-0.6039106249625519,-0.627997051066032,5.814836482470309,0.45999908447265625,-0.1368068229288113,0.587500953674315,-0.36812200964602226,1.5431239169946522,0.10968947201414636,1.0653124353344836,-1.2772988632910156,37.83799573853873,-14.120689596818664,0.4778114816601674,7,-0.4400005340576172,-0.3400001525878906,-1.0150022506713867,-0.6950016021728516,-2.270000457763679,3,-0.07560144184190531,-1.5000119209403238,43.65999984741211,-3.0908933277849133,43.599998474121094,-4.7691833680565745,43.7400016784668,-0.07560144184190531
8686,2007-07-20,43.70000076293945,43.88999938964844,43.18000030517578,43.61999893188477,1481700.0,0.001145457853670484,2.0869586850878212,-2.6668362156660907,63.58695539499741,55.644919449582,-0.5049255564974686,-0.7080657330961486,-0.6145218959066625,-0.6606093669851134,5.995488371282509,0.7099990844726562,-0.09869823990260329,0.6205001831054702,-0.3689060868544445,1.6099064530653848,0.12579704812551284,1.1152033180854275,-1.24860620075156,44.82763156596632,-9.05624484862134,0.49470313497995616,7,-0.48999977111816406,-0.3899993896484375,-1.0625009536743164,-0.7450008392333984,-2.5900001525878906,4,-0.06773453164291332,2.4074429907598405,43.650001525878906,-1.5000119209403238,43.65999984741211,-3.0908933277849133,43.599998474121094,-0.06773453164291332
8687,2007-07-23,43.9900016784668,44.5,43.810001373291016,44.0,1810600.0,0.006636176440831587,-2.7297330735207694,-0.12497615868778528,61.93181879756862,58.1580059304317,-0.6500861966135645,-0.9548757358218154,-0.8519262132729608,-0.933276545529111,6.323426992072768,0.7999992370605469,0.04064677047680476,0.8520009994506808,-0.20859654340952005,1.9125985423108816,0.3217022280205768,1.3822997708807847,-1.4630628926629043,61.3637545877525,9.875976539040458,0.5302987714301008,7,-0.7000007629394531,-0.6800003051757812,-1.242502212524414,-1.0350017547607422,-3.5500030517578196,0,-0.06819731497006298,2.0869586850878212,43.70000076293945,2.4074429907598405,43.650001525878906,-1.5000119209403238,43.65999984741211,-0.06819731497006298
8688,2007-07-24,43.68999862670898,44.7400016784668,43.5,43.9900016784668,1964700.0,-0.006819800870902726,-2.6470621234390603,30.005341472721046,57.21783515507581,59.32006773853409,-0.13019100182837207,-0.6030971668734608,-0.518814378918357,-0.6087263647618002,6.773931569260452,1.2400016784667969,0.16955673428677187,0.49949798583983807,-0.5612555182196743,1.5602514898993505,-0.03087876618992169,1.0298747378695978,-1.0446761680533214,32.69217131888106,-15.845594654018463,0.5303767520297576,7,0.1300029754638743,-0.2799968719482351,-0.8724994659423757,-0.7349987030029226,-2.25,1,-0.07095441912479183,-2.7297330735207694,43.9900016784668,2.0869586850878212,43.70000076293945,2.4074429907598405,43.650001525878906,-0.07095441912479183
8689,2007-07-25,43.36000061035156,43.84000015258789,43.02999877929688,43.68999862670898,2210600.0,-0.007553170673612164,1.571428571428549,1.099982198260466,63.1884006691752,60.655697473713175,0.30387565466962485,-0.23970893577951102,-0.17207709710278607,-0.25010275117378455,7.132285786677689,0.8100013732910085,0.29401801998922394,0.14049987792968466,-0.904597834739775,1.1855975905991443,-0.38204897840504515,0.6630487342644145,-0.5471038141110185,19.29831997447916,-33.667628436151546,0.5225488563347298,7,0.5249996185302734,0.05000114440917969,-0.5425014495849609,-0.4050006866455078,-1.9200019836425852,2,-0.05396679242733338,-2.6470621234390603,43.68999862670898,-2.7297330735207694,43.9900016784668,2.0869586850878212,43.70000076293945,-0.05396679242733338
8690,2007-07-26,42.459999084472656,43.25,42.08000183105469,43.0099983215332,2591400.0,-0.020756492463333664,1.2718353832650022,1.6666743731721492,48.57816692097974,59.28784106804287,1.1684128468314157,0.6386950930527036,0.691674354149967,0.6825230839876042,7.49223189144006,1.279998779296875,0.4280953711553792,-0.7250015258789091,-1.8239288768561792,0.37392582509836103,-1.2744652013675406,-0.17553785039027758,2.2800025939941406,14.285611850228666,-40.02568657054388,0.549463675488635,7,0.9500026702880859,0.9500026702880859,0.3575000762939453,0.49500083923339844,-0.7999992370605469,3,-0.0353273676953173,1.571428571428549,43.36000061035156,-2.6470621234390603,43.68999862670898,-2.7297330735207694,43.9900016784668,-0.0353273676953173
8691,2007-07-27,41.81999969482422,42.560001373291016,41.56999969482422,42.02000045776367,2468200.0,-0.015072995841926007,-1.828573141290783,0.36363825522440857,41.58002970863183,56.9570554032869,1.674057892546358,1.2639514286231588,1.2820813598802587,1.3321168405015271,8.058767971506253,0.9900016784667969,0.4683228280888585,-1.3145008087158203,-2.5645529704297445,-0.06444864700189612,-1.9395268895727824,-0.6894747278588582,2.866801986694334,7.886430396258952,-47.08620400080014,0.6250260808569621,7,1.335000991821289,1.335000991821289,1.0275001525878906,1.135000228881836,-0.4199981689453125,4,-0.010521248922042648,1.2718353832650022,42.459999084472656,1.571428571428549,43.36000061035156,-2.6470621234390603,43.68999862670898,-0.010521248922042648
8692,2007-07-30,42.56999969482422,42.72000122070313,41.36000061035156,41.93000030517578,1914100.0,0.01793400300031145,1.893610804493186,-3.199984741269145,53.60622665543326,56.317667623383585,0.8276789908080957,0.5309339682314942,0.4998529056972103,0.5945731341779634,9.08963197496285,1.3600006103515696,0.45955173561363694,-0.5580007553100614,-1.8188710109877277,0.7028695003676049,-1.188435883148891,0.07243437252876817,1.9921299072265626,35.798778168652454,-23.92725174697471,0.6304351278388329,7,0.48000144958496094,0.48000144958496094,0.37000083923339844,0.38500022888183594,-0.950000762939446,0,-0.034296431640570724,-1.828573141290783,41.81999969482422,1.2718353832650022,42.459999084472656,1.571428571428549,43.36000061035156,-0.034296431640570724
8693,2007-07-31,42.11000061035156,43.0,42.0,42.810001373291016,2174700.0,-0.010805710307030703,-1.1739083562421997,-1.0937522351763107,41.92228001909689,54.72399537630128,1.1779712153340114,0.9581486657411347,0.9200019540664357,1.0579335703053232,10.018868666533555,1.0,0.35502899128488963,-0.9659997940063505,-2.3063281189915728,0.37432853097887175,-1.6361639564989616,-0.29583563151373937,2.260001252197263,30.24194106599274,-25.362073268019707,0.6701641624926101,7,0.9400005340576172,0.9400005340576172,1.1024999618530273,0.8449993133544922,-0.45999908447265625,1,-0.03965808500207102,1.893610804493186,42.56999969482422,-1.828573141290783,41.81999969482422,1.2718353832650022,42.459999084472656,-0.03965808500207102
8694,2007-08-01,42.79999923706055,42.93000030517578,41.83000183105469,42.20000076293945,1762500.0,0.01638562376414132,1.5581341707918597,-0.8571397431076669,43.31335121647759,52.7694516152707,0.39465466809949845,0.254416099296229,0.20411944807855775,0.3683172051999435,11.061215872214262,1.0999984741210938,0.25518501141078076,-0.25900115966796733,-1.6045263639649292,1.0865240446289945,-0.9317637618164483,0.4137614424805136,1.3894025503564436,76.19042813430968,25.119821246466003,0.6727626021484815,8,0.2500019073486328,0.2500019073486328,0.36500072479248047,0.1550006866455078,-1.9599990844726562,2,-0.031775715761554135,-1.1739083562421997,42.11000061035156,1.893610804493186,42.56999969482422,-1.828573141290783,41.81999969482422,-0.031775715761554135
8695,2007-08-02,42.70000076293945,43.11999893188477,42.43999862670898,42.7599983215332,1104500.0,-0.002336412988402703,-1.3448212359580036,-0.09999618529303307,38.49373687201129,49.9813162238278,0.38635313530662785,0.3943213188127146,0.27492651093606213,0.4673219293072748,11.270318953322187,0.6800003051757955,0.17316185930400252,-0.3714996337890639,-1.6977095910692128,0.954710323491085,-1.0346046124291348,0.291605344851007,1.3196369538536104,76.1364449155019,29.297639310038676,0.663104978640073,8,0.35000038146972656,0.35000038146972656,0.4374990463256836,0.25499916076660156,-1.94000244140625,3,-0.02950824622289161,1.5581341707918597,42.79999923706055,-1.1739083562421997,42.11000061035156,1.893610804493186,42.56999969482422,-0.02950824622289161
8696,2007-08-03,42.04999923706055,42.93999862670898,42.04999923706055,42.75,1170100.0,-0.015222517898478838,-1.5428526275060968,11.667154120040692,34.26441734613708,46.90716050700207,0.8690813734831622,1.0567612016602368,0.8904831051848419,1.1324988251657828,11.423379839144944,0.8899993896484304,0.08174507101078632,-0.9950010299682646,-2.3823350642648933,0.39233300432836415,-1.688668047116579,-0.3013340128199502,1.8100602533460233,39.20450481497601,-4.091683460250799,0.6936670171483142,8,1.0000019073486328,1.0000019073486328,1.0875005722045898,0.9050006866455078,-0.5200004577636648,4,-0.009274658661698965,-1.3448212359580036,42.70000076293945,1.5581341707918597,42.79999923706055,-1.1739083562421997,42.11000061035156,-0.009274658661698965
8697,2007-08-06,42.63000106811523,42.63999938964844,41.66999816894531,42.2599983215332,1394600.0,0.01379314724323466,3.9743730192887043,-0.5285747761592479,41.65234787667165,45.17766192051272,0.08479260692514146,0.5025240394103747,0.30624427540225696,0.5584254030007116,11.97826259753471,0.970001220703125,-0.02375246167834888,-0.41499919891358417,-1.8023332332102129,0.9723348353830445,-1.1086662160618985,0.2786678182347302,1.0800548894880393,66.20706165862869,24.870071828983257,0.6936670171483142,8,-0.030000686645500707,0.4200000762939524,0.5074987411499094,0.3249988555908274,-0.13000106811522727,0,-0.028852909017548445,-1.5428526275060968,42.04999923706055,-1.3448212359580036,42.70000076293945,1.5581341707918597,42.79999923706055,-0.028852909017548445
8698,2007-08-07,42.650001525878906,43.02999877929688,41.900001525878906,42.31999969482422,1664700.0,0.0004691639048219898,1.0733964218719236,0.8918902200136262,41.24784886130965,42.73982283074989,-0.10979123187193807,0.545956553533621,0.2686118774319084,0.5403784103232852,12.12576756475212,1.1299972534179759,-0.1540035791088954,-0.41749877929687784,-1.761035313748188,0.9260377551544323,-1.0892670465225294,0.2542694879287737,0.9190511108892565,67.5864028476039,26.552469917472806,0.6717682672256534,8,-0.345001220703125,0.39999961853027344,0.48749828338623047,0.30499839782714844,-0.13000106811523438,1,-0.024150118573129542,3.9743730192887043,42.63000106811523,-1.5428526275060968,42.04999923706055,-1.3448212359580036,42.70000076293945,-0.024150118573129542
8699,2007-08-08,43.18999862670898,43.58000183105469,42.63000106811523,43.5099983215332,1730200.0,0.012661127350779067,3.130377815371378,-0.9696906644472403,46.34918289780176,42.49215793928567,-0.7559335983552202,0.030355608346447127,-0.2750464022508581,0.01683132431542589,12.310068030949232,0.9500007629394602,-0.29524112122739865,0.10799846649169353,-1.234185501913906,1.4501824348972931,-0.5630935177111098,0.7790904506944969,-1.8299980163574148,79.5810232156834,36.56718493922338,0.6710919842028005,8,-0.7199974060058523,-0.13999748229979758,-0.05249881744384055,-0.23499870300292258,-0.4499969482421804,2,-0.03565633595268802,1.0733964218719236,42.650001525878906,3.9743730192887043,42.63000106811523,-1.5428526275060968,42.04999923706055,-0.03565633595268802
8700,2007-08-09,42.43000030517578,43.290000915527344,42.25,42.7599983215332,1957000.0,-0.017596627592000202,-2.0145014070179514,1.0312447845885855,40.94150669150301,42.42121093738246,-0.0007130978483331774,0.7467299978812179,0.470449811396108,0.7756149039432287,13.19397932958124,1.0400009155273438,-0.42743482764168306,-0.5999998092651353,-1.9593652546329352,0.7593656361026646,-1.2796825319490353,0.07968291341876466,-1.025599670410159,39.79061146883538,-2.870123606607791,0.6796827226838992,8,0.04000091552734375,0.6200008392333984,0.44499969482421875,0.5149993896484375,0.15999984741210938,3,-0.03747348906792103,3.130377815371378,43.18999862670898,1.0733964218719236,42.650001525878906,3.9743730192887043,42.63000106811523,-0.03747348906792103
8701,2007-08-10,41.900001525878906,42.79999923706055,41.13999938964844,42.060001373291016,1722600.0,-0.012491133054086334,1.02439552004466,0.48485093691839964,35.586198260181405,40.418985560132256,0.6055024089198326,1.1879965416955685,0.9807782720173961,1.3054561238563878,13.934144927237318,1.6599998474121094,-0.5833046877551737,-1.0349987030029268,-2.4328091760362227,0.362811770030369,-1.7339039395195783,-0.33609346648627536,1.6800003051757812,31.147597368486878,-8.769464694351733,0.6989052365166479,8,0.45999908447265625,1.039999008178711,0.9749984741210938,1.0449981689453125,1.9199981689453125,4,-0.027207712716707078,-2.0145014070179514,42.43000030517578,3.130377815371378,43.18999862670898,1.0733964218719236,42.650001525878906,-0.027207712716707078
8702,2007-08-13,42.0,42.38000106811523,41.29999923706055,42.099998474121094,1665800.0,0.0023865983407980185,2.27271466222782,0.6249910592947572,38.014179868871665,39.98475221010723,0.4650517099986615,1.0023486552170624,0.8647673286849624,1.2004511440242567,14.192565245804717,1.0800018310546804,-0.6137084882635264,-0.8480001449584975,-2.2514335187806225,0.5554332288636274,-1.54971683186956,-0.14628345804743503,1.5312017822265602,35.24589138754784,-5.354357251975259,0.7017166869110636,8,0.3600006103515625,0.9400005340576172,0.8275003433227539,0.9249992370605469,3.3699989318847727,0,-0.011190505254836114,1.02439552004466,41.900001525878906,-2.0145014070179514,42.43000030517578,3.130377815371378,43.18999862670898,-0.011190505254836114
8703,2007-08-14,41.150001525878906,42.43999862670898,41.150001525878906,42.16999816894531,1204500.0,-0.020238058907645073,-1.5294144046434603,10.200122072175173,35.40289695569703,39.105812847798276,1.3014108618317195,1.749063856998788,1.6953161915279793,2.042046337157089,14.60390831892957,1.289997100830071,-0.573855771402485,-1.5754987716674833,-3.1228764131943905,-0.028121130140576156,-2.349187592430937,-0.8018099509040297,2.333376208496091,0.40992320584335995,-41.11334614890077,0.7736888207634534,8,1.2099990844726562,1.789999008178711,1.6774988174438477,1.7349987030029297,4.229999542236321,1,0.03280676607683941,2.27271466222782,42.0,1.02439552004466,41.900001525878906,-2.0145014070179514,42.43000030517578,0.03280676607683941
8704,2007-08-15,40.15999984741211,41.16999816894531,40.13000106811523,40.959999084472656,1089200.0,-0.024058363104657254,-1.4186069205963137,0.7843155587801904,34.98693489759317,38.71616818397405,2.0981941869831644,2.5965356601686125,2.662022824140635,3.0176429058066887,15.61436077669452,1.0399971008300852,-0.6913658776894991,-2.390500450134276,-4.252547800261638,-0.5284531000069137,-3.3215241251979606,-1.4594767750705913,3.276510320068354,0.9493285046026069,-42.20092858262434,0.9310236750636823,8,1.6950016021728516,2.2750015258789062,2.627500534057617,2.7049999237060547,6.119998931884773,2,0.05876495566031825,-1.5294144046434603,41.150001525878906,2.27271466222782,42.0,1.02439552004466,41.900001525878906,0.05876495566031825
8705,2007-08-16,40.349998474121094,40.599998474121094,39.0099983215332,40.0099983215332,2442700.0,0.00473104151969328,2.7857139613353255,-0.4250005960470162,39.80580469573386,39.33187788948479,1.7207466642906013,2.2626396445397035,2.4778588425807726,2.8092479813842886,16.845530460818527,1.5900001525878906,-0.7057720482590497,-2.035501670837405,-4.064662809610901,-0.006340532063909166,-3.0500822402241496,-1.0209211014506607,2.9542513293847605,35.356196012988086,-11.748469054433087,1.0145805693867471,8,0.9450016021728516,1.5250015258789062,2.435002326965332,2.5150012969970703,5.520000457763679,3,0.059231804082435335,-1.4186069205963137,40.15999984741211,-1.5294144046434603,41.150001525878906,2.27271466222782,42.0,0.059231804082435335
8706,2007-08-17,40.7400016784668,42.849998474121094,40.38999938964844,42.849998474121094,1302600.0,0.009665507288577402,1.3317562278191288,-6.205870143275477,36.64233983131783,38.775210328889926,1.2576319615502598,1.7281118175167336,2.103500514893213,2.4077196985194433,17.486614493706636,2.5,-0.777307229088926,-1.4974985122680664,-3.554567172858256,0.5595701483221234,-2.5260328425631613,-0.4689641819729715,2.306593036120695,45.05216896326665,-3.3387515368830165,1.0285343302950942,8,0.5549983978271484,1.1349983215332031,2.0624990463256836,2.124998092651367,5.38999938964843,4,0.04540987721900147,2.7857139613353255,40.349998474121094,-1.4186069205963137,40.15999984741211,-1.5294144046434603,41.150001525878906,0.04540987721900147
8707,2007-08-20,40.9900016784668,41.38999938964844,40.47999954223633,40.75,1203600.0,0.006136474955820592,-1.3333251822979073,-0.11374504404987679,41.566267482843884,38.81059017572706,0.8387354889706558,1.3089459193616122,1.8643134965845434,2.1551955770084277,17.382807334516674,0.9099998474121094,-0.8185627839417506,-1.0974985122680678,-3.0514292645250904,0.8564322399889548,-2.074463888396579,-0.12053313613955652,1.8599967956542969,51.562585371232615,0.839756811336855,0.9769653761285105,8,0.30499839782714844,0.8849983215332031,1.919999122619629,1.8749980926513672,5.729999542236335,0,0.06904117834774581,1.3317562278191288,40.7400016784668,2.7857139613353255,40.349998474121094,-1.4186069205963137,40.15999984741211,0.06904117834774581
8708,2007-08-21,40.59000015258789,41.27999877929688,40.20000076293945,40.68000030517578,1253900.0,-0.009758514503526827,-1.4827571087190219,-0.37499801319240245,32.59842822420089,37.28272854532697,1.0234194022957013,1.543954821330722,2.262643411460161,2.5471279247105088,17.850074458436247,1.079998016357429,-0.7902564639618035,-1.3425001144409165,-3.2525164371541777,0.5675162082723446,-2.297508275797547,-0.38749195308428597,2.259998321533203,41.1458793820588,-6.092931238276314,0.955008161356631,8,0.5599994659423828,1.2849998474121094,2.4300003051757812,2.2749996185302734,7.0,1,0.11776296529508934,-1.3333251822979073,40.9900016784668,1.3317562278191288,40.7400016784668,2.7857139613353255,40.349998474121094,0.11776296529508934
8709,2007-08-22,41.02000045776367,41.63999938964844,40.66999816894531,40.70000076293945,2111100.0,0.010593749779731487,-4.105203983295856,-3.5555461365659307,37.42514799083099,36.89202202303007,0.2829939215331123,0.9798989697102058,1.8146566483920097,2.107006170113621,18.918299376064386,1.0499992370605469,-0.8461557635532841,-0.7954998016357422,-2.622195974506866,1.0311963712353815,-1.708847888071304,0.11784828479981968,1.5995980072021467,52.34380355104591,8.398468326940446,0.913348086435562,8,-0.09000205993652344,0.8549995422363281,2.1100006103515625,1.8449993133544922,6.180000305175781,2,0.10628962851526147,-1.4827571087190219,40.59000015258789,-1.3333251822979073,40.9900016784668,1.3317562278191288,40.7400016784668,0.10628962851526147
8710,2007-08-23,40.959999084472656,41.27000045776367,40.54999923706055,41.06999969482422,1213500.0,-0.0014627345836525363,1.8235223719837839,-0.3437522351763107,41.05090209131844,37.49921133760086,0.1257734177348908,0.9715754009769739,1.8249774511528543,2.1535603423285608,19.337737226804627,0.720001220703125,-0.913298042290613,-0.780501174926755,-2.618915442294721,1.0579130924412112,-1.699708308610738,0.13870595875722813,1.4430233718872074,28.6792067150246,-15.21041135761503,0.9192071336839813,8,-0.030000686645507812,0.9150009155273438,2.300002098083496,1.9050006866455078,6.8899993896484375,3,0.1298828079525265,-4.105203983295856,41.02000045776367,-1.4827571087190219,40.59000015258789,-1.3333251822979073,40.9900016784668,0.1298828079525265
8711,2007-08-24,41.38000106811523,41.38999938964844,40.86000061035156,41.08000183105469,813700.0,0.010253954907967433,2.3125350181796507,-2.7272506588985346,39.46037153734219,37.65989930076425,-0.41990521415223014,0.5448546592301753,1.3630195670805207,1.7136350103987752,19.199038608873302,0.529998779296875,-1.0597886156834448,-0.3384992599487404,-2.183427038013342,1.506428518115861,-1.2609631489810411,0.5839646290835603,0.8194399401550356,81.9445437856133,39.18930701878854,0.9224638890322998,8,-0.45000267028807883,0.49499893188477273,1.880000114440925,1.4849987030029368,5.9899978637695455,4,0.10850647046573547,1.8235223719837839,40.959999084472656,-4.105203983295856,41.02000045776367,-1.4827571087190219,40.59000015258789,0.10850647046573547
8712,2007-08-27,41.11000061035156,41.560001373291016,41.08000183105469,41.2400016784668,832300.0,-0.006524902145826905,-4.052663280261811,-0.43333799575296983,37.54044628252209,37.897404781522596,-0.3234409319805138,0.7376891259521088,1.5854497842670767,1.9644945559774527,18.779728995458665,0.4799995422363281,-1.120605995783869,-0.5354997634887724,-2.3539139814463184,1.2829144544687736,-1.444706872467549,0.3737073454900042,0.8980738367144738,63.19449411502913,22.60615776205333,0.9092071089787741,8,-0.18000221252441406,0.7649993896484375,2.15000057220459,1.7549991607666016,5.779998779296875,0,0.12211141773857381,2.3125350181796507,41.38000106811523,1.8235223719837839,40.959999084472656,-4.105203983295856,41.02000045776367,0.12211141773857381
8713,2007-08-28,40.43999862670898,41.16999816894531,40.400001525878906,40.849998474121094,1207400.0,-0.016297785786796526,-2.142881610600316,3.1538190674609545,28.209209675176623,37.14432420125409,0.2629027648467712,1.345129328749337,2.1991152504344242,2.608710534905498,18.956800553521003,0.7699966430664062,-1.116462411977352,-1.1220016479492259,-3.002904143235803,0.7589008473373511,-2.0624528955925143,-0.1815504003059374,1.388191252825088,3.2255782045044694,-31.090777250777908,0.9404512476432891,8,0.48999977111817117,1.4350013732910227,2.8600025177002024,2.425001144409187,6.3700027465820455,1,0.1552918597244084,-4.052663280261811,41.11000061035156,2.3125350181796507,41.38000106811523,1.8235223719837839,40.959999084472656,0.1552918597244084
8714,2007-08-29,41.43999862670898,41.47000122070313,40.5,40.599998474121094,1025000.0,0.024727992926773856,1.1555454772793559,-2.0487816224564273,42.44274320125559,37.43731736853427,-0.5994764887678485,0.2508801423447906,1.1732248830036056,1.5872002956595352,18.84637755777416,1.0300025939941548,-1.127628686408471,-0.05400161743164489,-1.8425196939624442,1.7345164590991544,-0.9482606556970481,0.8402574208337583,0.21909975934503478,89.65493427867621,53.71645111769382,0.8942590382653999,8,0.08500099182129617,-0.014999389648430395,2.1750030517578196,1.490001678466804,5.560001373291023,2,0.1484073776468493,-2.142881610600316,40.43999862670898,-4.052663280261811,41.11000061035156,2.3125350181796507,41.38000106811523,0.1484073776468493
8715,2007-08-30,41.43999862670898,41.81999969482422,41.11000061035156,41.20000076293945,1173300.0,0.0,-2.380962761126249,0.28571169068259755,46.17938304641815,38.49698883687876,-0.4789686498156769,0.15983898270500418,1.141320201746538,1.5675474266050031,18.88438156888197,0.7099990844726562,-1.0452362424947523,0.008998489379877128,-1.6870268317471826,1.7050238105069369,-0.8390141711836563,0.8570111499434105,-2.430000305175774,73.23932689311262,35.1790033696459,0.8480126605635314,8,-0.42999839782714133,-0.14499855041503196,2.207502365112312,1.490001678466804,5.30000305175782,3,0.13899619515233352,1.1555454772793559,41.43999862670898,-2.142881610600316,40.43999862670898,-4.052663280261811,41.11000061035156,0.13899619515233352
8716,2007-08-31,41.65999984741211,42.34000015258789,41.459999084472656,41.7400016784668,948300.0,0.005308909941935669,-2.666645474052293,-0.33334392980895544,47.23127400102015,39.12643400556501,-0.6199371470507344,-0.09578926609857774,0.8855100921428019,1.3299311642558251,18.312758168707767,0.9000015258789134,-0.8697419238417865,0.24849967956542685,-1.4263960741488617,1.9233954332797154,-0.5889481972917139,1.0859475564225676,-2.593801498413086,64.94841306515075,25.436069832422987,0.8374478768571435,8,-0.3899993896484375,-0.36499977111816406,1.7500019073486328,1.2700004577636719,5.270000457763672,4,0.14858374098370297,-2.380962761126249,41.43999862670898,1.1555454772793559,41.43999862670898,-2.142881610600316,40.43999862670898,0.14858374098370297
8717,2007-09-04,41.400001525878906,41.65999984741211,41.2400016784668,41.43000030517578,1009400.0,-0.006240958292978771,-1.4,0.3749761586877742,52.25224791772916,41.310191749290375,-0.33041039051251175,0.07097474687640215,1.1233485267541354,1.5637578563817698,17.399658175819013,0.4199981689453125,-0.7542440418475849,0.05000133514404581,-1.523784098884704,1.6237867691727956,-0.7368913818703291,0.8368940521584207,-2.2028511047363253,51.546428241364325,6.79509835344912,0.7868927170143734,9,-0.030000686645507812,-0.10500144958496094,1.7549991607666016,1.529998779296875,5.629997253417976,1,0.14420283057898087,-2.666645474052293,41.65999984741211,-2.380962761126249,41.43999862670898,1.1555454772793559,41.43999862670898,0.14420283057898087
8718,2007-09-05,41.61999893188477,41.63000106811523,41.08000183105469,41.150001525878906,1222800.0,0.005313946809116565,1.2448871554133845,-15.667217700915801,65.27193647500104,44.4042793586426,-0.43464512586546533,-0.2425816589392369,0.8890935696772075,1.3229135330656092,17.096411202710755,0.5499992370605398,-0.6311942471947347,0.3214988708496165,-1.136304335519803,1.779302077219036,-0.4074027323350933,1.0504004740343262,-2.297134521484381,60.869502119852356,10.140567465272035,0.7289016031847086,9,-0.2499980926513743,-0.3249988555908274,1.430002212524407,1.3100013732910085,4.7600021362304545,2,0.12662183068261346,-1.4,41.400001525878906,-2.666645474052293,41.65999984741211,-2.380962761126249,41.43999862670898,0.12662183068261346
8719,2007-09-06,41.650001525878906,41.68999862670898,41.29999923706055,41.61999893188477,623400.0,0.0007208696483447241,6.09110456043082,0.0638356586882078,64.06926549903065,46.96187529283284,-0.40888243541074587,-0.41515785136288486,0.8403748082807354,1.2619675226097868,17.530099440162868,0.3899993896484304,-0.5634241050547715,0.42850131988525675,-0.74325941531918,1.6002620550896935,-0.1573790477169581,1.0143816874874716,-2.2064516857910164,45.238131280256496,-7.128204727039517,0.5858803676022176,9,-0.2800006866455078,-0.35500144958496094,1.3999996185302734,1.279998779296875,5.4499969482421875,3,0.12388954761996795,1.2448871554133845,41.61999893188477,-1.4,41.400001525878906,-2.666645474052293,41.65999984741211,0.12388954761996795
8720,2007-09-07,40.84000015258789,41.4900016784668,40.75,41.15999984741211,830500.0,-0.01944781137133278,-1.9600067138671875,-10.665734265736791,50.992046672439166,48.24317253006584,0.42723537958011804,0.2841875481597995,1.6099337212643476,2.039514009503293,17.755428608072393,0.9000015258789062,-0.41065421788709955,-0.3020000457763672,-1.3362070976771747,0.7322070061244403,-0.819103571726771,0.21510348017403658,-1.2805923000000021,5.66038641200166,-45.66354917006028,0.5171035259504021,9,0.5300006866455078,0.4549999237060547,2.210000991821289,2.0900001525878906,5.6699981689453125,4,0.15083251284027654,6.09110456043082,41.650001525878906,1.2448871554133845,41.61999893188477,-1.4,41.400001525878906,0.15083251284027654
8721,2007-09-10,40.7599983215332,41.20000076293945,40.36999893188477,41.0,668200.0,-0.001958908686478522,1.5937427357202665,0.7500059604701619,47.6385742618929,49.36518674999593,0.4582286152166688,0.28923329876124626,1.6580457527362995,2.0900983405828057,17.06518712896025,0.8300018310546804,-0.318159554121884,-0.32500171661376953,-1.3076837748014611,0.6576803415739221,-0.8163427457076153,0.16633931248007627,-1.0893667769453117,29.54541513741561,-20.849931655114226,0.4913410290938468,9,0.595001220703125,0.5350017547607422,2.2900028228759766,2.170001983642578,4.900001525878906,0,0.14671255159925756,-1.9600067138671875,40.84000015258789,6.09110456043082,41.650001525878906,1.2448871554133845,41.61999893188477,0.14671255159925756
8722,2007-09-11,41.52999877929688,41.560001373291016,40.849998474121094,41.0,722800.0,0.018891081684782485,1.4067733050573494,-2.208312802988188,58.96943661243842,52.78298974302502,-0.2748312568225728,-0.5457655489448072,0.8686364335746006,1.294220545104892,16.18565850096669,0.8000030517578125,-0.2341683175487006,0.4684988021850671,-0.441869315678872,1.3788669200490062,0.01331474325309756,0.9236828611170367,-1.7525924903889916,87.87879663613076,34.8133830784555,0.45518405893196906,9,-0.17499923706055398,-0.2349987030029368,1.5200023651122976,1.4000015258788991,4.49000167846679,1,0.13002652744046928,1.5937427357202665,40.7599983215332,-1.9600067138671875,40.84000015258789,6.09110456043082,41.650001525878906,0.13002652744046928
8723,2007-09-12,42.5,42.70000076293945,41.65999984741211,41.83000183105469,1298500.0,0.023356639759562814,-1.0594033977172295,1.2641504001842405,62.80274156131719,55.04521178303186,-1.0302311980690675,-1.4856106121713282,-0.12440940736114214,0.293341174498174,14.965266837478536,1.170001983642571,-0.14250343797251475,1.371000099182126,0.25584299244845,2.486157205915802,0.813421545815288,1.928578652548964,-2.620089956544909,91.41628301429607,36.679126419986,0.5575785533668398,9,-0.9650001525878906,-1.2049999237060547,0.3250007629394531,0.43000030517578125,3.6399993896484375,2,0.10658820657169144,1.4067733050573494,41.52999877929688,1.5937427357202665,40.7599983215332,-1.9600067138671875,40.84000015258789,0.10658820657169144
8724,2007-09-13,42.52000045776367,43.0,42.5,42.5,1251800.0,0.00047059900620394224,-48.99885561701316,0.029851511079733085,63.58884010130863,56.97959590024191,-0.9844477560812379,-1.3910607930081085,-0.16737476036051646,0.24466042320310066,12.975123261523509,0.5,-0.004323407432046622,1.2730005264282198,0.0920620662285998,2.45393898662784,0.6825312963284063,1.8634697565280334,-2.470884971139519,81.74907424732277,22.736088568461078,0.5904692300998114,9,-0.8350009918212891,-1.2250003814697266,0.1575002670288086,0.4099998474121094,3.1300010681152273,3,0.09078082240817009,-1.0594033977172295,42.5,1.4067733050573494,41.52999877929688,1.5937427357202665,40.7599983215332,0.09078082240817009
8725,2007-09-14,42.7400016784668,42.849998474121094,41.88999938964844,42.0,828200.0,0.005174064401096468,1.000007947325129,36.999237078008775,62.27435480761291,58.651049323196666,-1.1182464117790687,-1.4997197725035178,-0.38601380799874363,0.004790967004211666,9.960889004096812,0.9599990844726562,0.27995687735736396,1.3735015869140597,0.09507647360990745,2.651926700218212,0.7342890302619836,2.0127141435661358,-2.4548154307725767,90.11413627601569,32.597257600030304,0.6392125566520768,9,-1.055002212524414,-1.5900020599365234,0.01999950408935547,0.18999862670898438,3.6399993896484304,4,0.10201208760950853,-48.99885561701316,42.52000045776367,-1.0594033977172295,42.5,1.4067733050573494,41.52999877929688,0.10201208760950853
8726,2007-09-17,42.59000015258789,43.06999969482422,42.400001525878906,42.41999816894531,705200.0,-0.003509628450821478,-5.38107867536195,0.2297318892503106,63.65310809298551,59.917811564891814,-0.9191048314395118,-1.2690811377227504,-0.24055601901009283,0.13113591353513243,9.486324789100726,0.6699981689453125,0.3916009864109782,1.131000137329103,-0.2220928947619356,2.4840931694201416,0.4544536212835837,1.8075466533746223,-2.0876288047092046,78.3784108873462,20.688276721675763,0.6765465160455195,9,-0.8700008392333984,-1.5500011444091797,0.17000102996826172,0.3400001525878906,3.9000015258789062,0,0.0920403417445661,1.000007947325129,42.7400016784668,-48.99885561701316,42.52000045776367,-1.0594033977172295,42.5,0.0920403417445661
8727,2007-09-18,43.81999969482422,43.849998474121094,42.61000061035156,42.810001373291016,1155800.0,0.028880007932134077,1.3177619405831875,5.941097273645237,78.26084460358138,61.36102357917852,-1.9777042383405217,-2.399201916639484,-1.4625121494629667,-1.1144902914436443,9.234280015873592,1.2599983215332031,0.5098890891815984,2.2194997787475614,0.5242740252697615,3.9147255322253613,1.3718869020086615,3.0671126554864614,-3.0608655122509774,98.63019186719968,32.64406012407055,0.8476128767388998,9,-1.710000991821289,-2.3900012969970703,-1.169999122619629,-0.8899993896484375,2.920001983642578,1,0.041989962697448924,-5.38107867536195,42.59000015258789,1.000007947325129,42.7400016784668,-48.99885561701316,42.52000045776367,0.041989962697448924
8728,2007-09-19,45.36999893188477,45.540000915527344,43.959999084472656,44.0,2112800.0,0.035371959102127315,-1.1793117237424002,1.356436840216803,80.09185641797362,63.14131145906107,-3.2853112320559177,-3.76580945600265,-2.9724286945457266,-2.6691859807862173,9.187523044862614,1.720001220703125,0.6551733298822171,3.5304990768432702,1.2046218646648512,5.856376289021689,2.367560470754057,4.693437682932483,-4.239961034325788,95.34241335415236,31.013871485577468,1.1629386060892108,9,-2.414999008178718,-3.0949993133544993,-2.719998359680183,-2.4399986267089915,0.94000244140625,2,0.01432668153364447,1.3177619405831875,43.81999969482422,-5.38107867536195,42.59000015258789,1.000007947325129,42.7400016784668,0.01432668153364447
8729,2007-09-20,45.38000106811523,45.5,45.0,45.1500015258789,1323900.0,0.00022045705236783952,1.1276713173763835,0.16788300843410645,80.12230346752028,66.37800665851454,-3.029114747740543,-3.6179158408215173,-2.9639720641877787,-2.6682262882368306,9.504103285283989,0.5,0.8006445298048774,3.3225011825561452,0.5463172382239989,6.098685126888292,1.934409210390072,4.710593154722218,-3.632568348040671,95.61644436919546,31.07602431484129,1.3880919721660725,9,-2.4250011444091726,-3.105001449584954,-2.7300004959106374,-2.450000762939446,1.8799972534179759,3,0.016747428462869696,-1.1793117237424002,45.36999893188477,1.3177619405831875,43.81999969482422,-5.38107867536195,42.59000015258789,0.016747428462869696
8730,2007-09-21,46.27999877929688,46.709999084472656,45.38000106811523,45.95000076293945,1963100.0,0.019832474438040704,1.2352933633807992,1.4347768397658411,81.99443012319563,70.19532397643705,-3.437821587888358,-4.320427621441574,-3.8530479821529156,-3.5402613690349156,9.991274052568555,1.329998016357429,0.8947134847847167,3.9564989089965863,0.653579747112154,7.2594180708810185,2.30503932805437,5.607958489938802,-4.001606511858938,90.02318912412393,24.479578648859174,1.6514595809422163,9,-2.500000000000007,-3.4200000762939524,-4.134997367858894,-3.8449974060058665,1.1500015258788991,4,-0.013612732714673448,1.1276713173763835,45.38000106811523,-1.1793117237424002,45.36999893188477,1.3177619405831875,43.81999969482422,-0.013612732714673448
8731,2007-09-24,45.86999893188477,46.63999938964844,45.77999877929688,46.08000183105469,1059200.0,-0.008859115346293467,-3.4102233046745574,-0.6363762470088773,80.32559990848877,72.56823100933154,-2.4884245670398073,-3.7490151308057946,-3.447303841870159,-3.1114247226241574,10.632613720145171,0.8600006103515554,1.0050781009656617,3.3219991683960046,-0.30533906886175544,6.949337405653765,1.5083300497671246,5.135668287024885,-2.8825495737212776,79.51218377543537,11.694136100097325,1.8136691186288787,9,-1.68499946594239,-2.414999008178718,-4.2849988937378,-3.9949989318847727,1.0699996948242045,0,0.011118424855160569,1.2352933633807992,46.27999877929688,1.1276713173763835,45.38000106811523,-1.1793117237424002,45.36999893188477,0.011118424855160569
8732,2007-09-25,46.13000106811523,46.2599983215332,45.09000015258789,45.09000015258789,1289500.0,0.0056682394219487175,-1.2499944980376334,-4.95231694247166,80.43181689481024,74.52701715749744,-2.2655421863964307,-3.808934375295621,-3.706693984592711,-3.3588704995751257,11.223323893661883,1.1699981689453125,1.2828670147595318,3.331001281738274,-0.5623503880652194,7.224352951541768,1.3843254468365274,5.277677116640021,-2.5469437537422692,78.90916304154804,9.790316831733605,1.946675834901746,9,-1.8300018310546804,-2.6750011444091726,-4.545001029968255,-4.255001068115227,1.0399971008300852,1,0.007804045133664728,-3.4102233046745574,45.86999893188477,1.2352933633807992,46.27999877929688,1.1276713173763835,45.38000106811523,0.007804045133664728
8733,2007-09-26,46.72000122070313,46.86000061035156,46.04999923706055,46.04999923706055,1032100.0,0.012789944481395477,-1.4179073885343065,0.6442321094523826,81.80673817421231,76.55122805448673,-2.4518185589423283,-4.115324215153372,-4.284700260116146,-3.9257304117193783,11.385394197666502,0.8100013732910156,1.6384502294772574,3.607001304626472,-0.4927761852345256,7.7067787944874695,1.5571125596959732,5.656890049556971,-2.6366332231142238,92.47315356407498,19.493599236256046,2.0498887449304983,9,-2.345001220703132,-3.1900005340576243,-5.1350011825561594,-4.845001220703132,-0.6599998474121094,2,0.0004280919786192605,-1.2499944980376334,46.13000106811523,-3.4102233046745574,45.86999893188477,1.2352933633807992,46.27999877929688,0.0004280919786192605
8734,2007-09-27,47.59000015258789,47.59000015258789,46.79999923706055,46.79999923706055,915100.0,0.01862155199386506,1.0,1.1791023531488114,92.02985437654215,79.85739467325665,-2.8239782077304554,-4.744194038155079,-5.134282883111766,-4.769849918881576,12.034381921754449,0.8699989318847585,1.9238418620344078,4.169500160217282,-0.3071599042396471,8.646160224674212,1.9311701279888212,6.4078301924457435,-3.0068382847017077,100.0,17.740600239306204,2.2383300322284647,9,-2.594999313354492,-3.6100006103515625,-6.077500343322754,-5.715000152587891,-1.2700004577636719,3,-0.026896381071502495,-1.4179073885343065,46.72000122070313,-1.2499944980376334,46.13000106811523,-3.4102233046745574,45.86999893188477,-0.026896381071502495
8735,2007-09-28,47.20000076293945,47.5,47.040000915527344,47.31999969482422,887600.0,-0.008194986097877277,-1.090911455398247,-0.15189720609964558,88.60910898045174,82.6302836607529,-1.9386679209788866,-4.111334357329781,-4.727655746393054,-4.342563852451086,13.09903935056575,0.5499992370605469,2.1263459168165397,3.4915006637573214,-1.1853328245002501,8.168334152014893,1.1530839196285356,5.829917407886107,-2.01547123811293,84.4000244140625,-4.340320138495272,2.338416744128785,9,-2.1000003814697266,-3.220001220703125,-5.797501564025879,-5.325000762939453,-0.670001983642571,4,0.0012711346954226155,1.0,47.59000015258789,-1.4179073885343065,46.72000122070313,-1.2499944980376334,46.13000106811523,0.0012711346954226155
8736,2007-10-01,47.849998474121094,48.36999893188477,47.06000137329102,47.06000137329102,915200.0,0.013771137726167337,-2.3164616862955887,-6.583367771879014,88.44281481921493,83.76161368471219,-1.9713810559990605,-4.504777845456957,-5.354741723645709,-4.950797289879063,14.918517455387292,1.30999755859375,2.368685729997779,3.831998443603517,-1.0870411689824593,8.751038056189493,1.3724786373105289,6.291518249896505,-2.1843748237422957,84.14632160701142,-4.508726761578302,2.459519806292988,10,-1.6849994659423828,-3.479999542236321,-6.4474992752075195,-5.974998474121094,0.4099998474121094,0,-0.008777391480429442,-1.090911455398247,47.20000076293945,1.0,47.59000015258789,-1.4179073885343065,46.72000122070313,-0.008777391480429442
8737,2007-10-02,47.36999893188477,47.79999923706055,47.04999923706055,47.66999816894531,694000.0,-0.010031338715630667,1.6785648599123983,-0.3797472633068179,81.50064178707481,83.9181453923901,-1.0447208592508659,-3.7466831932714584,-4.8662847204111515,-4.4269298055939785,16.616747099830846,0.7999992370605469,2.6285229900206133,3.053499031066899,-1.920865840033791,8.027863902167589,0.5663165955165539,5.540681466617244,-1.1635002252047784,56.89654605425434,-30.111742028907038,2.4871824355503453,10,-0.6849994659423899,-3.0,-5.9674997329711985,-5.494998931884773,-1.049999237060554,1,-0.00907748184233892,-2.3164616862955887,47.849998474121094,-1.090911455398247,47.20000076293945,1.0,47.59000015258789,-0.00907748184233892
8738,2007-10-03,46.88999938964844,47.4000015258789,46.849998474121094,47.209999084472656,709100.0,-0.01013298613171909,-1.7500047683533566,1.0666683620920105,76.6788746315137,83.53554218838937,-0.36479708028779356,-3.005730386812857,-4.373559504557846,-3.9138707694603028,18.16287105623598,0.5500030517578054,2.915453839367764,2.309999465942383,-2.6210747159288346,7.2410736478136,-0.15553762499322232,4.775536556877988,-0.2508006379274903,5.732494909686391,-78.55614816985961,2.4655370909356074,10,-0.15999984741210938,-2.5200004577636648,-5.487500190734863,-5.0149993896484375,-0.220001220703125,2,0.005971396522532091,1.6785648599123983,47.36999893188477,-2.3164616862955887,47.849998474121094,-1.090911455398247,47.20000076293945,0.005971396522532091
8739,2007-10-04,46.81000137329102,47.52000045776367,46.7400016784668,47.08000183105469,968300.0,-0.0017060784260763961,-2.8048735101740805,0.8437522351762885,75.27951558529817,82.78944057306741,-0.06774580352674064,-2.6554853722760186,-4.270864572685966,-3.8074893457963057,19.88372184977357,0.779998779296875,3.020138968387812,1.9720014572143612,-2.8523954392936517,6.796398353722374,-0.4401969910396417,4.384199905468364,1.55999755859375,4.294467041428567,-75.98325341969831,2.4121984482540055,10,-0.0800018310546946,-2.44000244140625,-5.4075021743774485,-4.935001373291023,-0.7600021362304759,3,-0.01602221700484585,-1.7500047683533566,46.88999938964844,1.6785648599123983,47.36999893188477,-2.3164616862955887,47.849998474121094,-0.01602221700484585
8740,2007-10-05,47.0,47.36999893188477,46.72000122070313,47.290000915527344,1097600.0,0.004058932303671936,1.8888983079582689,1.0740756439057064,77.25589569316043,82.44836232691982,-0.16189688504496758,-2.4878853132742194,-4.406476343827549,-3.9909681590191184,21.140600043455017,0.6499977111816406,2.9944156086262623,1.8540000915527344,-2.6730714161299503,6.381071599235419,-0.4095356622886044,4.117535845394073,1.3373989868164102,16.969646527348676,-60.9232081156464,2.263535753841342,10,-0.2700004577636719,-2.6300010681152273,-5.52500057220459,-5.125,-1.1500015258789062,4,-0.0144680915994847,-2.8048735101740805,46.81000137329102,-1.7500047683533566,46.88999938964844,1.6785648599123983,47.36999893188477,-0.0144680915994847
8741,2007-10-08,46.7400016784668,47.04999923706055,46.63000106811523,47.040000915527344,507400.0,-0.005531879181557509,1.6250223520296088,1.0344768619610112,70.50565695650012,81.34545566710759,0.26204651069449625,-1.8518549988427964,-4.073358780966899,-3.7284504524806437,22.06889961841289,0.4199981689453196,2.9691826866224034,1.295001602172853,-2.779672366945718,5.369675571291424,-0.7423353823864289,3.332338586732135,1.5327013977050825,9.401776282327715,-63.14700781862595,2.0373369845592855,10,0.4699974060058594,-2.370002746582024,-5.587501525878906,-4.865001678466797,-0.060001373291015625,0,-0.004493001532489549,1.8888983079582689,47.0,-2.8048735101740805,46.81000137329102,-1.7500047683533566,46.88999938964844,-0.004493001532489549
8742,2007-10-09,46.93000030517578,47.09000015258789,46.63999938964844,46.75,777000.0,0.004065011122935447,-1.2499952316466079,-0.600002543137978,63.54170047028139,79.31600703333748,0.2206672136118044,-1.7039169905623481,-4.210701246170196,-3.9100091517100353,23.492153579650825,0.4500007629394531,2.8425897400327713,1.2150001525878906,-2.4637893360954877,4.893789641271269,-0.6243945917537985,3.0543948969295798,1.2441406505126977,33.70780256142149,-34.47236355668291,1.8393947443416894,10,0.5699996948242188,-2.5600013732910085,-5.647500038146973,-5.055000305175781,0.25,1,0.028340038519256927,1.6250223520296088,46.7400016784668,1.8888983079582689,47.0,-2.8048735101740805,46.81000137329102,0.028340038519256927
8743,2007-10-10,47.02999877929688,47.099998474121094,46.7400016784668,46.9900016784668,975000.0,0.0021308006279743275,3.000042386351595,0.22220573899041798,64.10257580667997,76.21297608113058,0.18915826910447464,-1.5253436040924768,-4.240966497605889,-4.00169887354631,25.457779884111492,0.3599967956542969,2.7600347523365087,1.0884986877441492,-2.3034744515738197,4.480471827062118,-0.6074878819148353,2.7844852574031336,1.0514937831372038,44.943593875907766,-18.94955170145905,1.6959865696589842,10,0.4700012207031179,-2.6599998474121094,-5.69749832153321,-5.154998779296882,-0.75,2,-0.015096727682357813,-1.2499952316466079,46.93000030517578,1.6250223520296088,46.7400016784668,1.8888983079582689,47.0,-0.015096727682357813
8744,2007-10-11,46.38000106811523,47.290000915527344,46.22000122070313,46.959999084472656,866500.0,-0.013820917032806523,-1.377783146624642,-14.501001430612765,50.8928796467036,72.02228393293633,0.7257923696391373,-0.6022128539235112,-3.5495949672280247,-3.3437346763532005,26.98165414549288,1.0699996948242116,2.642087541877828,0.24550094604491335,-2.74190002158533,3.232901913675157,-1.2481995377702049,1.7392014298600316,1.6144020046597305,13.913057900584239,-44.746724528155156,1.4937004838151215,10,0.9149990081787251,-2.0100021362304545,-5.047500610351555,-4.505001068115227,-0.35000228881834516,3,0.006252632474160302,3.000042386351595,47.02999877929688,-1.2499952316466079,46.93000030517578,1.6250223520296088,46.7400016784668,0.006252632474160302
8745,2007-10-12,47.099998474121094,47.22000122070313,46.13000106811523,46.38000106811523,651300.0,0.015523876442961937,1.2708267933990003,-1.24137908354873,60.406114633565345,68.90709502341973,-0.01104347649847881,-1.0317191603721696,-4.2157753398306355,-4.05229631447088,29.16985961118026,1.0900001525879048,2.4604524976224695,0.7474985122680664,-1.8010106640284604,3.2960076885645933,-0.5267560758802006,2.0217531004163334,0.7524524504881214,83.62047703453298,26.458322396409542,1.2742545881482639,10,-0.13499832153320312,-2.729999542236321,-5.767498016357422,-5.224998474121094,-1.979999542236321,4,-0.0222929781544996,-1.377783146624642,46.38000106811523,3.000042386351595,47.02999877929688,-1.2499952316466079,46.93000030517578,-0.0222929781544996
8746,2007-10-15,46.5099983215332,47.4000015258789,46.31000137329102,47.209999084472656,644200.0,-0.012526542923606776,1.018508249239714,-0.9722267845694844,53.04485827504293,65.74534129986063,0.41223972315572865,-0.1401715378275128,-3.5567497186082875,-3.4527380721037986,31.315555828905783,1.0900001525878764,2.083328808251636,-0.038501548767087,-1.8710064199762897,1.7940033224421157,-0.9547539843716919,0.8777508868375179,1.1702076174266125,29.92103279136673,-23.478603685933205,0.916252435604603,10,0.31500244140625,-2.1399993896484304,-5.177497863769531,-4.634998321533203,-1.0099983215332031,0,-0.01419049389873972,1.2708267933990003,47.099998474121094,-1.377783146624642,46.38000106811523,3.000042386351595,47.02999877929688,-0.01419049389873972
8747,2007-10-16,45.65999984741211,46.63000106811523,45.4900016784668,46.63000106811523,839400.0,-0.01827560749937851,1.3505112474437826,1.385714519266915,41.846119355772,61.87503515811155,1.1109995253622529,0.9009344157339569,-2.6648777300170607,-2.586051810707062,32.46900654210195,1.1399993896484304,1.71463113648705,-0.9805000305175753,-2.366618506831472,0.4056184457963212,-1.6735592686745235,-0.28744079236062703,1.8651856044632495,8.900428404517752,-37.92262567309832,0.6930592381569473,10,0.845001220703125,-1.0500011444091797,-4.335000038146973,-3.7849998474121094,-0.45999908447265625,1,0.022339037695408237,1.018508249239714,46.5099983215332,1.2708267933990003,47.099998474121094,-1.377783146624642,46.38000106811523,0.022339037695408237
8748,2007-10-17,46.02000045776367,46.209999084472656,45.6500015258789,45.88000106811523,714400.0,0.007884376074345667,1.1538506683099587,-0.14432908604688585,36.89478919756117,57.610065559474094,0.6868399916799746,0.6241263948396778,-2.9786030193735655,-2.9338080642202584,32.453648528752346,0.5599975585937571,1.2909000463110445,-0.6529994964599624,-1.9406749068219753,0.6346759139020506,-1.2968372016409688,-0.009161791278955889,1.3800010681152273,27.74862940512698,-11.83781969345068,0.6438377051810062,10,0.4250011444091797,-1.0050010681152344,-4.695000648498535,-4.145000457763672,-0.15000152587889914,2,0.025206428419676685,1.3505112474437826,45.65999984741211,1.018508249239714,46.5099983215332,1.2708267933990003,47.099998474121094,0.025206428419676685
8749,2007-10-18,46.13999938964844,46.34000015258789,45.599998474121094,45.83000183105469,680900.0,0.0026075386938533285,1.0845144582585615,2.214277929155201,40.73422481041498,53.55210212805794,0.516077657942688,0.5944623721638322,-3.06738651924676,-3.036748757022238,32.483477297746056,0.7400016784667969,0.9736805837497755,-0.571000480651854,-1.7371345734708612,0.5951336121671531,-1.1540675270613576,0.012066565757649528,1.030802154541007,34.03129649786809,0.10877623611252574,0.5830670464095042,10,0.30500221252441406,-1.010000228881836,-4.72499942779541,-4.2649993896484375,-1.1899986267089844,3,0.003034230418300643,1.1538506683099587,46.02000045776367,1.3505112474437826,45.65999984741211,1.018508249239714,46.5099983215332,0.003034230418300643
8750,2007-10-19,45.6500015258789,46.40999984741211,45.6500015258789,45.81000137329102,1172000.0,-0.010619806464051917,-8.499988079058921,-0.516132604843519,30.2157917991981,49.07545044391327,0.8878015660216221,1.0907666141647212,-2.526722680941333,-2.53332677917237,31.82241011026154,0.7599983215332102,0.6947662611287342,-1.029498481750494,-2.2759238675316382,0.2169269040306503,-1.6527111746410696,-0.4062857888599183,1.3191040344238303,8.376956031116407,-18.39976499337584,0.6232126928905728,10,0.7950000762939524,-0.5200023651122976,-4.160001754760735,-3.775001525878899,-0.040000915527336645,4,0.008324145470237632,1.0845144582585615,46.13999938964844,1.1538506683099587,46.02000045776367,1.3505112474437826,45.65999984741211,0.008324145470237632
8751,2007-10-22,46.38000106811523,46.59000015258789,45.0,45.58000183105469,1175700.0,0.015991227115786488,1.6065631693322702,-4.9999999999995115,41.48019896891234,46.624172499316714,0.11327805536338076,0.4226011826894833,-3.1794429087132485,-3.244882371687744,30.814726639843183,1.5900001525878906,0.4444039308195258,-0.32499904632569354,-1.5215633970010458,0.8715653043496587,-0.9232812216633732,0.27328312901198615,0.4116120263671874,84.6625867374998,59.14723028598022,0.5982821753376775,10,-0.18000030517577414,-0.9950008392333913,-4.962501525878899,-4.505001068115227,0.9199981689453196,0,-0.02716692771050122,-8.499988079058921,45.6500015258789,1.0845144582585615,46.13999938964844,1.1538506683099587,46.02000045776367,-0.02716692771050122
8752,2007-10-23,46.4900016784668,46.77000045776367,45.36000061035156,46.43999862670898,1508600.0,0.002371725049984841,3.62294569377392,0.06250387430561466,46.32353920840585,44.64872398839737,-0.07342100679531427,0.35937933406587774,-3.21251639875981,-3.3341750916936803,30.59621799722782,1.4099998474121094,0.14782444976393805,-0.23299846649170064,-1.4036941721508853,0.937697239167484,-0.818346319321293,0.3523493863378917,-1.4900016784667969,84.18086401793123,53.84306854501183,0.5853478528295925,10,-0.29000091552734375,-1.0000019073486328,-5.110002517700195,-4.615001678466797,0.5099983215332031,1,-0.021294937464485963,1.6065631693322702,46.38000106811523,-8.499988079058921,45.6500015258789,1.0845144582585615,46.13999938964844,-0.021294937464485963
8753,2007-10-24,46.7400016784668,46.84000015258789,45.95000076293945,46.18000030517578,1289800.0,0.005377500343601627,1.3421088295378685,11.199343912113148,49.37611517287894,44.480194602416844,-0.4122339022757444,0.11695066651031993,-3.3536960022937166,-3.55845008542817,30.02720132260913,0.8899993896484375,-0.04304297685138181,0.016001510620114345,-1.154717577903682,1.1867205991439107,-0.5693580336417838,0.6013610548820125,-1.7400016784667969,94.5653007701956,58.41611178907779,0.5853595442618996,10,-0.5400009155273438,-0.5750026702880859,-4.970003128051758,-4.865001678466797,1.1599998474121023,2,-0.03294824262355178,3.62294569377392,46.4900016784668,1.6065631693322702,46.38000106811523,-8.499988079058921,45.6500015258789,-0.03294824262355178
8754,2007-10-25,46.31000137329102,46.93000030517578,46.040000915527344,46.91999816894531,1214400.0,-0.00919983503924171,1.8253900975470934,-1.089277320999163,44.102562764950974,42.66868883923747,0.007591006970308456,0.4702498269183977,-2.7857127049276613,-3.1009722522592185,29.05390038687615,0.8899993896484375,-0.18339424950634964,-0.3499988555908118,-1.4597441378570863,0.7597464266754628,-0.9048714967239491,0.2048737855423255,-1.2364013671875043,67.87570809071504,28.090065193013665,0.5548726411331371,10,-0.1100006103515696,0.3749980926513601,-3.6950016021728587,-4.035001754760749,3.25,3,-0.009501240085473595,1.3421088295378685,46.7400016784668,3.62294569377392,46.4900016784668,1.6065631693322702,46.38000106811523,-0.009501240085473595
8755,2007-10-26,47.2599983215332,47.27999877929688,46.56999969482422,46.79999923706055,844400.0,0.020513861370560882,1.8399963378905726,-0.7541008211022745,53.97551822251047,42.772095500067195,-1.0251261439878334,-0.5006925566139486,-3.5899678637868107,-4.004116477257696,28.169626199309256,0.9699974060058594,-0.3225529171462753,0.5969982147216797,-0.5191989437479165,1.713195373191276,0.03889963548688513,1.1550967939564742,-2.075014297485346,99.12278647053282,53.20139761777577,0.5580985792347981,10,-1.1199989318847656,-0.5749988555908203,-4.644998550415039,-4.98499870300293,2.0400009155273438,4,-0.04887849430035296,1.8253900975470934,46.31000137329102,1.3421088295378685,46.7400016784668,3.62294569377392,46.4900016784668,-0.04887849430035296
8756,2007-10-29,47.43000030517578,47.66999816894531,47.16999816894531,47.25,430900.0,0.0035971644028840455,-1.9411421519129362,0.39130579005854743,53.83436228919665,44.10412249266994,-1.1744027921876565,-0.7418058402514589,-3.6218206326925753,-4.1232467849558105,26.924206835900133,0.5,-0.31562380465823026,0.7880001068115234,-0.24701941661821536,1.8230196302412622,0.27049034509665404,1.3055098685263928,-2.077415100708002,89.61047110735329,40.403214542478835,0.517509761714871,10,-1.095001220703125,-0.7450008392333984,-4.110001564025879,-4.570001602172852,1.970001220703118,0,-0.038372331501452916,1.8399963378905726,47.2599983215332,1.8253900975470934,46.31000137329102,1.3421088295378685,46.7400016784668,-0.038372331501452916
8757,2007-10-30,46.93999862670898,47.66999816894531,46.91999816894531,47.22999954223633,769100.0,-0.01033104944790253,-3.5454293244555415,-1.6111134658585569,49.34876806117645,45.487897921960524,-0.5405875682184202,-0.30110843221451233,-3.0045747445391626,-3.5886980942794366,25.487116775368545,0.75,-0.44744953097468,0.3194984436035071,-0.6686509815021822,1.3076478687091964,-0.17457626894933753,0.8135731561563517,-1.355672125793447,57.55810214089077,7.48883504921627,0.49407471255284563,10,-0.604999542236321,-0.25499916076659446,-3.1199989318847585,-4.079999923706048,3.3100013732910227,1,0.007669378374176805,-1.9411421519129362,47.43000030517578,1.8399963378905726,47.2599983215332,1.8253900975470934,46.31000137329102,0.007669378374176805
8758,2007-10-31,47.16999816894531,47.209999084472656,46.16999816894531,47.0099983215332,1094100.0,0.004899862568497504,7.666613685130732,-0.5517218699849908,56.08626983982374,47.19368070300594,-0.6596770253973006,-0.5365656202473019,-3.0891387447240533,-3.7763527253027576,23.851608020305196,1.0400009155273438,-0.4817075393602934,0.5354980468749986,-0.4763772167496825,1.5473733104996796,0.0295604150626545,1.0414356786873427,-1.3771045012268033,69.32510168642668,14.075805914633342,0.5059376318123412,10,-0.8349990844726562,-0.4849987030029297,-3.2924985885620117,-4.309999465942383,3.6000022888183594,2,-0.0036039469057522755,-3.5454293244555415,46.93999862670898,-1.9411421519129362,47.43000030517578,1.8399963378905726,47.2599983215332,-0.0036039469057522755
8759,2007-11-01,46.06000137329102,47.09000015258789,46.0099983215332,46.83000183105469,848700.0,-0.02353183885398291,-1.4827441058987052,-4.812507450587658,42.441874326674856,48.55213431717002,0.48922603150359834,0.5421588843010241,-1.8574684168496702,-2.6405740174702927,21.98695083534174,1.1599998474121094,-0.3861145885331325,-0.5369987487792898,-1.5766958688010888,0.5026983712425093,-1.0568473087901893,-0.01715018876839025,-0.07939725544983389,3.012232310489238,-46.63868875452053,0.5198485600108982,11,0.2749977111816335,0.6249980926513601,-2.107501029968269,-3.12500190734864,5.430000305175774,3,0.03994789617298711,7.666613685130732,47.16999816894531,-3.5454293244555415,46.93999862670898,-1.9411421519129362,47.43000030517578,0.03994789617298711
8760,2007-11-02,46.31999969482422,46.33000183105469,45.349998474121094,46.13000106811523,1019400.0,0.0056447745067580435,8.333236453470418,-0.2467513165652007,48.549626945425295,49.33762631456035,0.3735437040012499,0.24095866809767585,-1.988329038756092,-2.8881856096731156,20.28756616863328,0.9800033569335938,-0.27191643586467507,-0.24300041198730327,-1.2716232312941287,0.7856224073195222,-0.7573118216407124,0.2713109976661059,1.3499984741210938,41.810402943894346,-9.909237863166766,0.5143114096534122,11,0.18999862670898438,0.36499977111816406,-1.8324995040893555,-3.020000457763672,4.200000762939453,4,0.06994822322567584,-1.4827441058987052,46.06000137329102,7.666613685130732,47.16999816894531,-3.5454293244555415,46.93999862670898,0.06994822322567584
8761,2007-11-05,46.52999877929688,46.849998474121094,45.790000915527344,46.0,878200.0,0.004533659021075609,-1.2315809762443983,2.789487421446718,57.36040674666574,50.56394492992256,0.20904241675678037,0.015199294497314497,-2.0776276670839096,-3.0825350370692703,18.391197125577328,1.05999755859375,-0.1864638521508084,-0.02250118255614808,-1.0477983426912445,1.0027959775789483,-0.5351497626236963,0.49014739751140013,1.0935993957519443,50.86208881011057,-6.014726283964421,0.5126485800675499,11,-0.02000045776367898,0.1550006866455007,-1.9899988174438548,-3.2299995422363352,4.620002746582017,0,0.059531496463226974,8.333236453470418,46.31999969482422,-1.4827441058987052,46.06000137329102,7.666613685130732,47.16999816894531,0.059531496463226974
8762,2007-11-06,48.2599983215332,48.2599983215332,46.56999969482422,46.56999969482422,1169000.0,0.0371803049134416,1.0,3.188683998387704,65.38461941536549,52.342667623532186,-1.389611854055488,-1.6970604440534842,-3.6556311719560313,-4.787464526132112,16.812444590095872,1.729999542236321,0.061291315662543866,1.640998458862306,0.36961610557525404,2.912380812149358,1.00530728221878,2.276689635505832,-2.9099998474121094,100.0,37.8094947326405,0.635691176643525,11,-1.4549999237060547,-1.6299991607666016,-2.992499351501465,-4.569999694824219,3.8100013732910156,1,0.023622114463212496,-1.2315809762443983,46.52999877929688,8.333236453470418,46.31999969482422,-1.4827441058987052,46.06000137329102,0.023622114463212496
8763,2007-11-07,46.31999969482422,47.77999877929688,46.31999969482422,47.54999923706055,956500.0,-0.04019889544512012,-1.373983134689889,-0.7278109714394061,50.98901366082193,53.10782883418451,0.5414873230040698,0.19712631418867232,-1.5614461613103572,-2.8334223274914905,15.036538285074446,1.9399986267089844,0.14563881331779527,-0.2635002136230469,-1.5261822567854892,0.9991818295393955,-0.8948412352042681,0.3678408079581743,-0.9118012237548854,33.33337702975333,-31.079880062195194,0.6313410215812215,11,0.4849987030029297,0.3099994659423828,-0.7925004959106445,-2.6300010681152344,5.069999694824219,2,0.08484456673290786,1.0,48.2599983215332,-1.2315809762443983,46.52999877929688,8.333236453470418,46.31999969482422,0.08484456673290786
8764,2007-11-08,46.66999816894531,46.77000045776367,45.83000183105469,46.36000061035156,1290400.0,0.007556098368459274,2.6862536837853606,-0.2520306292392002,55.691950981093434,53.29854358513817,0.2770604870818474,-0.13705946199923602,-1.782250170518033,-3.157299756449383,13.737861128182727,0.9399986267089844,0.19823887573694066,0.07199840545654013,-1.1875005325277073,1.3314973434407875,-0.5577510635355836,0.7017478744486638,-1.2047637008666996,45.360816633654025,-25.060812154621686,0.6297494689921246,11,0.13500022888183594,-0.03999900817871094,-1.1199989318847656,-2.979999542236328,3.0500030517578196,3,0.08785092028451258,-1.373983134689889,46.31999969482422,1.0,48.2599983215332,-1.2315809762443983,46.52999877929688,0.08785092028451258
8765,2007-11-09,46.04999923706055,46.83000183105469,45.61999893188477,45.9900016784668,1156100.0,-0.013284743008567745,-2.024995708481983,0.19354203583382557,48.13558094666664,52.665345658190404,0.7905005665103033,0.42187246815799284,-1.0375975054807185,-2.517234303890561,12.416911819835313,1.2100028991699148,0.1981613833479443,-0.4955005645751953,-1.7544291342489728,0.7634280050985822,-1.1249648494120876,0.133963720261697,-0.5288694919128432,16.287894113226955,-50.17055390418123,0.6294642848368903,11,0.7549991607666016,0.5799999237060547,-0.5,-2.3600006103515625,4.590000152587891,4,0.1181325196858678,2.6862536837853606,46.66999816894531,-1.373983134689889,46.31999969482422,1.0,48.2599983215332,0.1181325196858678
8766,2007-11-12,45.849998474121094,46.72000122070313,45.81999969482422,45.88000106811523,985300.0,-0.004343121959891283,-19.000000000000156,-0.5000635808747544,46.420560129546224,52.33998922134259,0.8301026879565185,0.6006901684656754,-0.7197893277787344,-2.3010003873183535,10.870602878248567,0.9000015258789134,0.2652232738327456,-0.662501335144043,-1.9593771100150974,0.6343744397270115,-1.3109392225795702,-0.014063447708515753,-0.2740913574456769,8.712105886772578,-53.2117389290261,0.6484378874355264,11,0.9549999237060547,0.7800006866455078,-0.2999992370605469,-2.1599998474121094,5.390003204345703,0,0.10185391797294052,-2.024995708481983,46.04999923706055,2.6862536837853606,46.66999816894531,-1.373983134689889,46.31999969482422,0.10185391797294052
8767,2007-11-13,46.68000030517578,46.709999084472656,46.06000137329102,46.31000137329102,1132100.0,0.01810254871705519,2.023269843241244,-12.33223140496136,49.684866499519764,51.62872218353104,-0.04543654693038235,-0.15702864663734317,-1.4115283112122938,-3.1011555674733344,10.378672084829049,0.8600006103515625,0.20530033655145274,0.11650047302246236,-1.1179388727923083,1.350939818837233,-0.5007191998849194,0.7337201459298441,-1.0600013732910085,49.07414111908358,-8.360532658640459,0.6172196729073851,11,0.12499809265136719,-0.05000114440917969,-0.8900012969970703,-2.990001678466797,4.739997863769531,1,0.09575838028020511,-19.000000000000156,45.849998474121094,-2.024995708481983,46.04999923706055,2.6862536837853606,46.66999816894531,0.09575838028020511
8768,2007-11-14,47.18000030517578,47.47999954223633,46.61000061035156,46.77999877929688,925400.0,0.010711225294155913,-1.3513552524408978,1.0810883259616688,54.535972941483905,52.97251091850982,-0.6077834619477827,-0.5962379434346161,-1.7716969985201416,-3.565224340228035,10.1455064683524,0.8699989318847656,0.13977506507958992,0.5585004806518583,-0.6774218170955848,1.7944227783993014,-0.05946066822185969,1.1764616295255763,-1.5072013854980426,83.87101405284784,26.61044534199094,0.6179611488737202,11,-0.3750019073486328,-0.5500011444091797,-1.2450008392333984,-3.490001678466797,4.489997863769531,2,0.10364559894061709,2.023269843241244,46.68000030517578,-19.000000000000156,45.849998474121094,-2.024995708481983,46.04999923706055,0.10364559894061709
8769,2007-11-15,46.27999877929688,47.31999969482422,45.9900016784668,47.09000015258789,1197500.0,-0.01907591182826185,1.0944843101858388,-2.024995708481965,44.86373249447293,52.56296709062622,0.3651007315707204,0.3318013884403541,-0.7404064588147818,-2.636395662230939,9.508017307295693,1.3299980163574219,0.12079402194098066,-0.3485010147094627,-1.574486672089293,0.8774846426703675,-0.9614938433993814,0.26449181398045596,-0.5554558715820335,35.48385112020818,-15.800597770343224,0.6129928286899153,11,0.6599998474121023,0.35000038146971946,-0.3449993133544993,-2.5900001525878977,6.020000457763665,3,0.11041488213343453,-1.3513552524408978,47.18000030517578,2.023269843241244,46.68000030517578,-19.000000000000156,45.849998474121094,0.11041488213343453
8770,2007-11-16,46.02999877929688,46.83000183105469,45.7400016784668,46.68000030517578,1729200.0,-0.005401901611800319,1.294726106056104,0.8024696590796688,42.72348109939477,50.936642018707225,0.6365813684780406,0.6447881174179244,-0.3332028114106933,-2.3646374778572223,8.665249313495488,1.0900001525878906,0.017597061588126905,-0.6175008773803654,-1.7902590891663621,0.5552573344056313,-1.2038799832733673,-0.031121771487363503,2.229999542236321,16.66652050950428,-28.540178636579554,0.5863791058929991,11,0.9099998474121023,0.6000003814697195,-0.19749927520751953,-2.3400001525878977,6.220001220703118,4,0.08016516487647429,1.0944843101858388,46.27999877929688,-1.3513552524408978,47.18000030517578,2.023269843241244,46.68000030517578,0.08016516487647429
8771,2007-11-19,45.11999893188477,45.93999862670898,45.08000183105469,45.709999084472656,1068500.0,-0.0197697126123193,-1.5671762461923664,0.9076904116342115,40.93625043884252,48.22015657687134,1.4813153107122048,1.53421160414252,0.7292466970538953,-1.4328406746870144,8.871819628219155,0.9499969482421946,0.08547809031150422,-1.4645006179809528,-2.819047841685979,-0.10995339427592654,-2.141774229833466,-0.7872270061284397,3.0895994567871057,1.6665474572637249,-40.24372339317627,0.6772736118525126,11,1.3100013732910085,1.5100002288818288,0.5475006103515554,-1.4300003051757884,7.110000610351555,0,0.12234043857352273,1.294726106056104,46.02999877929688,1.0944843101858388,46.27999877929688,-1.3513552524408978,47.18000030517578,0.12234043857352273
8772,2007-11-20,45.5,46.349998474121094,45.06999969482422,45.25,1273300.0,0.00842200968774165,-3.196713110038272,-0.42372870397310824,41.80569666739789,47.19978802204645,0.7472139632899157,1.134400552105987,0.48443090336316885,-1.786538065982512,8.724580454325242,1.279998779296875,0.09143789104898303,-1.0349994659423842,-2.473821763643194,0.4038228317584256,-1.7544106147927891,-0.3155883170919793,2.5844145263671905,17.84233744402604,-19.74917107799597,0.719411148850404,11,0.7749996185302734,1.1299991607666016,0.09749984741210938,-1.8100013732910156,6.569999694824219,1,0.12615388304322628,-1.5671762461923664,45.11999893188477,1.294726106056104,46.02999877929688,1.0944843101858388,46.27999877929688,0.12615388304322628
8773,2007-11-21,45.20000076293945,45.86999893188477,44.93999862670898,45.290000915527344,1006100.0,-0.0065933898255065015,-2.049159209300265,-0.3600006103515625,45.415773655806795,46.05799054145905,0.974067459276128,1.3840734127795216,0.8876458021946974,-1.4688978220153714,8.536728089234742,0.9300003051757955,0.005108547186523538,-1.2579986572265653,-2.8109321196981085,0.29493480524497784,-2.034465388462337,-0.48153192599079375,2.703548873535162,10.924454602718958,-29.758823987393342,0.7764667312357707,11,1.0099983215332031,1.3999977111816406,0.3574991226196289,-1.5100021362304688,6.009998321533203,2,0.13761055975702075,-3.196713110038272,45.5,-1.5671762461923664,45.11999893188477,1.294726106056104,46.02999877929688,0.13761055975702075
8774,2007-11-23,45.86999893188477,46.0099983215332,45.36000061035156,45.599998474121094,256200.0,0.014822968089298616,1.3636313194015772,-3.000000000000079,47.7017318886576,46.00978509056915,0.19965090076797765,0.7161379696804886,0.3301320424540606,-2.1170201768038908,8.175828221272024,0.80999755859375,-0.29619441342968145,-0.566000366210929,-2.140084705188677,1.0080839727668192,-1.3530425356997995,0.22104180327794154,1.7964666238085911,49.20628192785245,8.307610941479986,0.7870421694888733,11,0.3400001525878835,0.729999542236321,-0.1399984359741282,-2.1800003051757884,5.159999847412109,4,0.126444285417868,-2.049159209300265,45.20000076293945,-3.196713110038272,45.5,-1.5671762461923664,45.11999893188477,0.126444285417868
8775,2007-11-26,44.95000076293945,46.72999954223633,44.95000076293945,45.75,976300.0,-0.020056642475869246,-3.4500011920940326,-2.962955113804864,42.47619718867604,45.571522541583576,1.0585198163222742,1.5327906002329783,1.3471509643529345,-1.1692565398960255,7.554607512811572,1.779998779296875,-0.3635812679379171,-1.3704986572265625,-3.026853880654862,0.28585656620173694,-2.1986762689407087,-0.5423210455124163,2.498347438435161,0.5587782745646883,-37.465249922455634,0.8281776117141483,11,1.2599983215332031,1.6499977111816406,0.8374996185302734,-1.2600021362304688,5.819999694824219,0,0.16351497996371678,1.3636313194015772,45.86999893188477,-2.049159209300265,45.20000076293945,-3.196713110038272,45.5,0.16351497996371678
8776,2007-11-27,45.61000061035156,45.959999084472656,44.81999969482422,45.09000015258789,1019900.0,0.014682977446271117,-1.1509394579538135,-0.6500011920940324,35.94910552799597,44.04532687808093,0.40330829986238115,0.7688702371656575,0.7986772208936941,-1.7994469183044615,6.423215194333179,1.1399993896484375,-0.5021574069106478,-0.6194988250732436,-2.2181746833877583,0.979177033241271,-1.4188367542304974,0.17983910408401016,1.637679625049799,41.36130778218276,10.715120167569168,0.7993379291572558,11,0.5399990081787109,0.9299983978271484,0.17749977111816406,-1.9200019836425781,4.739997863769531,1,0.14558209385643894,-3.4500011920940326,44.95000076293945,1.3636313194015772,45.86999893188477,-2.049159209300265,45.20000076293945,0.14558209385643894
8777,2007-11-28,47.29999923706055,47.29999923706055,45.63000106811523,45.63000106811523,1016400.0,0.037053247184684945,1.0000000000000084,3.21153211312036,55.3376901791454,44.13440657115443,-1.3292830040726429,-0.9410218739369043,-0.7975105716929676,-3.450304530077844,6.052304336602489,1.6899986267089844,-0.47362663426886087,1.052499771118164,-0.5874336086142549,2.692433150850583,0.23253308125195815,1.87246646098437,-2.479999542236328,100.0,66.8147479354437,0.8199666898662089,11,-1.2299995422363281,-0.7600002288818359,-1.5074987411499023,-3.6100006103515625,3.94000244140625,2,0.10422833794282638,-1.1509394579538135,45.61000061035156,-3.4500011920940326,44.95000076293945,1.3636313194015772,45.86999893188477,0.10422833794282638
8778,2007-11-29,47.0,47.22999954223633,46.63000106811523,47.04999923706055,1084200.0,-0.006342478687092479,1.9268229142437474,-0.02993969573758496,51.80723948701707,44.90590734810378,-1.181778594433844,-0.6897766888872852,-0.4552210947833544,-3.105645512872343,6.7171009841093765,0.6699981689453196,-0.4131932441185455,0.76100044250488,-0.8604589589477314,2.3824598439574913,-0.04972925822142571,1.5717301432311857,-2.1800003051757812,87.9032543372962,53.93416401505653,0.8107297007263039,11,-0.9400005340576172,-0.46000099182128906,-1.1549997329711914,-3.3100013732910156,3.2099990844726562,3,0.10787233393243012,1.0000000000000084,47.29999923706055,-1.1509394579538135,45.61000061035156,-3.4500011920940326,44.95000076293945,0.10787233393243012
8779,2007-11-30,47.9000015258789,47.9000015258789,47.09000015258789,47.47000122070313,1134200.0,0.019148968635721353,2.7674455740672657,-8.600137331196786,59.82998044004821,46.80662949706527,-2.0426197625149385,-1.5229442551595866,-1.301924799395131,-3.966477415018126,7.808686319550263,0.9000015258788991,-0.42628499119721397,1.5690019607543846,-0.2107660587893605,3.3487699802981297,0.6791179509825085,2.4588859705262607,-3.0304018402099544,100.0,61.15907817684197,0.8898840097718734,11,-1.5400009155273366,-1.3600025177001882,-1.7175016403198171,-4.210002899169915,2.309997558593757,4,0.06910224328083725,1.9268229142437474,47.0,1.0000000000000084,47.29999923706055,-1.1509394579538135,45.61000061035156,0.06910224328083725
8780,2007-12-03,49.56000137329102,49.81999969482422,47.5099983215332,47.5099983215332,1973500.0,0.03465552806956129,-1.2536565214478708,4.767445574067348,67.06533239983789,49.709860826064755,-3.5193248207162,-3.0859857283766488,-2.9172526518657804,-5.586358432708671,8.686111909118965,2.3100013732910156,-0.4956402956456145,3.0670017242431697,0.7752577961267306,5.358745652359609,1.9211297601849537,4.212873688301386,-4.569185614013676,94.80003356933608,49.99383827892338,1.1458719640582185,12,-2.240001678466804,-2.240001678466804,-3.1175012588501048,-5.870002746582038,1.3899993896484304,0,0.029660963786778183,2.7674455740672657,47.9000015258789,1.9268229142437474,47.0,1.0000000000000084,47.29999923706055,0.029660963786778183
8781,2007-12-04,49.29999923706055,49.68999862670898,48.86000061035156,49.52999877929688,1625700.0,-0.005246209221668741,2.0181787916409983,-0.11219473163179788,62.71844235899413,52.03349923624212,-2.9100585781678276,-2.748751763684062,-2.6014611857374135,-5.292611199617028,10.268576158796971,0.8299980163574148,-0.38493964403443215,2.668499565124513,0.055106480225447285,5.281892650023579,1.3618030226749767,3.9751961075740496,-4.0194324416503875,87.58948381393378,41.53352012427204,1.3066965424495334,12,-1.9799995422363281,-1.9799995422363281,-2.8874998092651367,-5.6100006103515625,-0.09000015258789062,1,0.029817469441218103,-1.2536565214478708,49.56000137329102,2.7674455740672657,47.9000015258789,1.9268229142437474,47.0,0.029817469441218103
8782,2007-12-05,49.4000015258789,49.86000061035156,48.97999954223633,49.86000061035156,873900.0,0.002028444023649767,2.826099215497653,1.9999999999999691,61.212125649172705,53.788649457727225,-2.680556892216515,-2.908066934293352,-2.6517437825503336,-5.356986306314006,10.688369932230858,0.8800010681152344,-0.21352796577815525,2.7115016937255803,-0.09410455561804554,5.517107943069206,1.3086985690537674,4.114304818397393,-3.8470687565038943,85.75854025805289,42.64825839824469,1.4028031246718136,12,-2.0600013732910085,-2.0600013732910085,-2.8900022506713796,-5.710002899169915,0.5599975585937571,2,0.019230706860292823,2.0181787916409983,49.29999923706055,-1.2536565214478708,49.56000137329102,2.7674455740672657,47.9000015258789,0.019230706860292823
8783,2007-12-06,50.25,50.290000915527344,49.13000106811523,49.38000106811523,759300.0,0.01720644631307988,1.4421029806816004,-1.8913057900585337,70.15229358224519,56.2831563125703,-3.060750655754397,-3.634907091815286,-3.4601407741577646,-6.163817752478259,11.510876976994023,1.1599998474121165,0.09624705746477957,3.365000152587889,0.14775970382087422,6.582240601354904,1.7563799282043817,4.973620376971397,-4.352501803346868,98.74997168780048,52.41642987655679,1.6086202243835073,12,-2.6949996948242188,-2.6949996948242188,-3.7400007247924805,-5.965000152587891,-1.5099983215332031,3,0.01970152593963781,2.826099215497653,49.4000015258789,2.0181787916409983,49.29999923706055,-1.2536565214478708,49.56000137329102,0.01970152593963781
8784,2007-12-07,50.77000045776367,50.95000076293945,49.72000122070313,50.2400016784668,1060000.0,0.01034826781619258,1.7640458106880015,0.6091947471115641,73.41898309659206,59.72124363567207,-3.1431235462417746,-4.039082366539503,-3.959686523129534,-6.63814721564826,13.055917497638847,1.229999542236321,0.41234697039774204,3.6800004959106474,0.027401577421890977,7.332599414399404,1.8537010366662727,5.506299955155022,-4.433251989223116,94.76743670268448,42.83548126696671,1.8262994592443773,12,-2.885000228881836,-2.885000228881836,-4.260001182556152,-6.4850006103515625,-2.1100006103515625,4,-0.011030162856840775,1.4421029806816004,50.25,2.826099215497653,49.4000015258789,2.0181787916409983,49.29999923706055,-0.011030162856840775
8785,2007-12-10,51.4900016784668,51.4900016784668,50.36000061035156,50.4900016784668,1291500.0,0.014181627224961524,1.2600021362304688,1.88679679852594,82.07453449554174,64.84629129873271,-3.171369046121022,-4.564668761155318,-4.637872056613261,-7.307667364139633,15.003055879224744,1.1300010681152344,0.7533850369545547,4.128001594543456,0.01971069999991215,8.236292489086999,2.073856147271684,6.182147041815227,-4.599662934598371,100.0,39.98681934499763,2.0541454472717713,12,-2.9300003051757812,-3.335000991821289,-4.980002403259277,-7.2050018310546875,-4.450000762939453,0,-0.02485924552862151,1.7640458106880015,50.77000045776367,1.4421029806816004,50.25,2.826099215497653,49.4000015258789,-0.02485924552862151
8786,2007-12-11,50.52000045776367,51.66999816894531,50.36000061035156,51.66999816894531,1289200.0,-0.018838632532202526,1.2782611580117096,-1.1499977111816406,73.85931672683029,66.90424980403104,-1.5998848069493476,-3.4012477859860013,-3.6574190736647267,-6.293111432441194,17.083177914770033,1.30999755859375,1.0303696698530231,2.9245002746582003,-1.3494632111146743,7.198463760431075,0.7875185317717595,5.061482017544641,-2.9857089030514743,57.249133893106176,-7.763839302445675,2.136981742886438,12,-1.3700008392333984,-2.2750015258789062,-3.922501564025879,-6.150001525878899,-2.8100013732910156,1,0.00851148656531131,1.2600021362304688,51.4900016784668,1.7640458106880015,50.77000045776367,1.4421029806816004,50.25,0.00851148656531131
8787,2007-12-12,51.1500015258789,51.61999893188477,50.66999816894531,51.61999893188477,1557700.0,0.012470329818027759,3.0425787495839414,0.40869420994146494,77.41935257041973,69.75004014663133,-1.8174558570697386,-3.8780255528166165,-4.253958032014047,-6.879072523606048,19.275712329858774,1.0999984741211009,1.501497924259823,3.331001281738274,-1.2010929859393684,7.863095549415917,1.0649541478994564,5.597048415577092,-2.9539969128894015,79.52766785062568,7.355902854250971,2.266047133838821,12,-1.7700023651122976,-2.9050025939941335,-4.552502632141106,-6.780002593994126,-5.350002288818352,2,-0.037927710333003906,1.2782611580117096,50.52000045776367,1.2600021362304688,51.4900016784668,1.7640458106880015,50.77000045776367,-0.037927710333003906
8788,2007-12-13,52.06999969482422,52.18000030517578,50.86000061035156,51.0,1186700.0,0.017986278426205926,1.0465097023355394,-2.2766076602789735,77.92792560585791,71.7609229428324,-2.1709408927269536,-4.6513717534739385,-5.11363952850526,-7.744443675241129,20.856908746861535,1.3199996948242188,2.0625593000997853,4.006499481201175,-0.8931566474197652,8.906155609822115,1.5566714168907083,6.456327545511641,-3.3181561128817876,95.52842880934878,19.60684666004218,2.44982806431047,12,-2.2250003814697266,-3.5699996948242188,-5.352500915527344,-7.700000762939446,-4.700000762939446,3,-0.04052238568692168,3.0425787495839414,51.1500015258789,1.2782611580117096,50.52000045776367,1.2600021362304688,51.4900016784668,-0.04052238568692168
8789,2007-12-14,51.38999938964844,51.72000122070313,51.16999816894531,51.54999923706055,1147200.0,-0.013059349129271758,1.1999954223981715,-0.14953261032321546,79.65007367701888,73.15922752918584,-1.0547397911183225,-3.7617827701435687,-4.377401644969353,-7.007946809682281,23.268148704663396,0.9000015258789062,2.296979038480899,3.0709991455078125,-1.9680192935586263,8.110017584574251,0.5514899259745931,5.590508365041032,-2.0210875975240015,56.59334901132252,-27.668897846186574,2.5195092195332176,12,-0.8699989318847656,-2.8899993896484375,-4.6725006103515625,-7.020000457763665,-4.029998779296875,4,-0.051566408691482324,1.0465097023355394,52.06999969482422,3.0425787495839414,51.1500015258789,1.2782611580117096,50.52000045776367,-0.051566408691482324
8790,2007-12-17,49.72000122070313,51.5,49.72000122070313,51.20000076293945,1529700.0,-0.03249655942361607,-1.4054044997976798,9.250005960470117,67.31255121880676,73.66968406916503,0.715593435303937,-1.898501813728231,-2.675537085990136,-5.2762190157833615,25.387716264033394,1.779998779296868,2.583752016133907,1.216500854492196,-3.7391567856163164,6.172158494600708,-1.2613279655620602,3.6943296745464522,2.459999084472649,0.0,-85.98397006109477,2.477828820054255,12,0.8599987030029226,-1.220001220703132,-3.002502441406257,-5.350002288818359,-3.4000015258789134,0,-0.021319415673096254,1.1999954223981715,51.38999938964844,1.0465097023355394,52.06999969482422,3.0425787495839414,51.1500015258789,-0.021319415673096254
8791,2007-12-18,50.63999938964844,50.83000183105469,49.15999984741211,49.97999954223633,1410700.0,0.018503582991913126,2.211527669267251,-0.44594598077701497,65.04504263009233,74.09556373371166,0.006329214764271285,-2.512572574648374,-3.543939584492172,-6.1182921585226495,26.809907591983784,1.6700019836425781,2.7586623761245335,1.8604990005493178,-2.9132472594751633,6.634245260573799,-0.5263741294629227,4.247372130561558,1.490800933837889,49.006599930527045,-33.75017764461188,2.386873130012241,12,0.015001296997070312,-2.1399993896484375,-3.9225006103515625,-6.270000457763665,-2.6899986267089844,1,-0.07109001811830562,-1.4054044997976798,49.72000122070313,1.1999954223981715,51.38999938964844,1.0465097023355394,52.06999969482422,-0.07109001811830562
8792,2007-12-19,51.2400016784668,51.58000183105469,50.2599983215332,50.66999816894531,1453800.0,0.01184838657286802,1.1119991699244083,0.8636418807617836,68.59648987783939,73.92269665544434,-0.34109028909487904,-2.804276233597406,-4.090435493631901,-6.648064688381169,28.940401786231952,1.3200035095214844,2.723851195186427,2.173501205444339,-2.4581443192648322,6.80514673015351,-0.14232155691024673,4.489323967798924,0.7719666259765603,68.87422237660657,-12.684978384607831,2.315822762354584,12,-0.5700016021728516,-2.740001678466797,-4.522502899169922,-6.870002746582024,-3.3400001525878977,2,-0.06889153939035864,2.211527669267251,50.63999938964844,-1.4054044997976798,49.72000122070313,1.1999954223981715,51.38999938964844,-0.06889153939035864
8793,2007-12-20,51.41999816894531,51.5,50.58000183105469,51.5,994600.0,0.0035128119551595116,21.99942780850658,-0.14035322540706585,66.47938456219208,73.15163015162211,-0.377351756207716,-2.6291936582507702,-4.2169545867653255,-6.748726888910937,31.04876138777995,0.9199981689453125,2.790445555985457,2.0424978256225614,-2.3236971763215593,6.408692827566682,-0.1405996753494989,4.225595326594622,0.4778913972167942,88.28113707719815,8.680538310855937,2.183097500972062,12,-0.7499980926513672,-2.9199981689453125,-4.7024993896484375,-7.04999923706054,-3.8899993896484304,3,-0.10929597689637649,1.1119991699244083,51.2400016784668,2.211527669267251,50.63999938964844,-1.4054044997976798,49.72000122070313,-0.10929597689637649
8794,2007-12-21,51.66999816894531,52.27000045776367,51.34000015258789,51.83000183105469,1302000.0,0.004861921604481623,-1.268294271439072,2.0,61.38078042858756,70.85232414418277,-0.5434064304130004,-2.5533021227779926,-4.388515004563544,-6.928150754468547,33.59794013184042,0.9300003051757812,2.8952780694265243,2.002497863769534,-2.147920247013708,6.152915974552776,-0.0727111916220835,4.077706919161152,-2.509998321533203,80.70732568922121,2.9042137471978293,2.07520905539162,12,-0.9549980163574219,-3.124998092651367,-4.9524993896484375,-7.29999923706054,-3.529998779296875,4,-0.08322042557464082,21.99942780850658,51.41999816894531,1.1119991699244083,51.2400016784668,2.211527669267251,50.63999938964844,-0.08322042557464082
8795,2007-12-24,52.29999923706055,52.29999923706055,51.83000183105469,51.97999954223633,251400.0,0.012192782861252027,1.9374865889421358,-1.9999523173755485,65.5601669602876,69.93019639234468,-1.1694013138778843,-2.7451729787611043,-4.954349788325501,-7.481599069299953,35.81842127987328,0.6300010681152344,2.8548748846347607,2.2649990081787124,-1.3998406067481852,5.92983862310561,0.43257920071526,4.097418815642165,-3.0777993774414085,100.0,22.46673093895363,1.8324198074634503,12,-1.5699996948242188,-3.739999771118164,-5.515000343322754,-7.930000305175774,-3.279998779296875,0,-0.09445504204153843,-1.268294271439072,51.66999816894531,21.99942780850658,51.41999816894531,1.1119991699244083,51.2400016784668,-0.09445504204153843
8796,2007-12-26,52.25,52.27999877929688,51.56999969482422,51.97999954223633,411000.0,-0.0009560083707442768,3.3030506201808834,0.8437522351763107,64.85922608156062,68.53462678247145,-0.9478735452714133,-2.289604957318943,-4.820421914265289,-7.344181972375409,38.19778854343715,0.7299995422363281,2.7303144972831745,1.8829998016357408,-1.2598653823455095,5.025864985616991,0.3115672096451192,3.4544323936263623,-2.904688165283204,97.54905810678903,20.186419370521207,1.571432591990625,12,-1.5200004577636719,-3.690000534057617,-5.465001106262207,-7.880001068115227,-2.6500015258789062,2,-0.11349282880719203,1.9374865889421358,52.29999923706055,-1.268294271439072,51.66999816894531,21.99942780850658,51.41999816894531,-0.11349282880719203
8797,2007-12-27,52.22999954223633,52.5,51.88000106811523,52.20000076293945,760900.0,-0.0003827838806443884,1.1754360134384745,0.11110640161629862,61.301369415615284,66.68723165022227,-0.8477103910531198,-1.9829929400709148,-4.68759261614273,-7.245253448550699,39.52180350296818,0.6199989318847727,2.44529823504368,1.6164993286132798,-1.2769645922158759,4.5099632494424355,0.16976736819869842,3.0632312890278612,-2.766500211425779,85.93746274706149,10.814205282000202,1.446731960414578,12,-1.3999996185302734,-3.5699996948242188,-5.699999809265137,-7.860000610351555,-4.479999542236328,3,-0.08194521954448442,3.3030506201808834,52.25,1.9374865889421358,52.29999923706055,-1.268294271439072,51.66999816894531,-0.08194521954448442
8798,2007-12-28,52.06999969482422,52.77999877929688,51.84000015258789,52.77999877929688,654000.0,-0.0030633706454988863,1.647886869902504,-23.667599186165038,57.738092805251945,64.25256710891483,-0.7685296462936648,-1.5006240532434418,-4.425902525579382,-7.006773983352971,40.98098915206604,0.9399986267089915,2.308167273224427,1.2029994964599595,-1.205161891733141,3.61116088465306,-0.0010811976365872056,2.4070801905565062,-2.4243103238623007,50.694461001305754,-21.03745838332175,1.20408069409655,12,-1.1000003814697266,-3.270000457763672,-5.617500305175781,-7.700000762939446,-4.810001373291016,4,-0.08008446693653082,1.1754360134384745,52.22999954223633,3.3030506201808834,52.25,1.9374865889421358,52.29999923706055,-0.08008446693653082
8799,2007-12-31,51.209999084472656,52.02000045776367,51.13000106811523,52.0,538000.0,-0.016516239972957925,1.1445721114073155,1.1126787805847667,48.360639993853596,62.14679919503115,0.07068618891955225,-0.40046419558454716,-3.4759768378792018,-6.081120090249215,41.671715010242636,0.9399986267089915,2.041860992536641,0.17749900817871378,-1.7860187245208294,2.141016740878257,-0.8042598581710578,1.1592578745284854,-1.3135649608439408,4.848371353202543,-60.692644961208366,0.9817588663497713,12,-0.23999977111816406,-2.4099998474121094,-4.805000305175781,-6.600000381469727,-3.4699974060058594,0,-0.07186097189936458,1.647886869902504,52.06999969482422,1.1754360134384745,52.22999954223633,3.3030506201808834,52.25,-0.07186097189936458
8800,2008-01-02,51.02999877929688,51.5,50.77999877929688,51.0,1195000.0,-0.0035149445107166555,-2.063827024219269,-0.037973094343640386,53.29031337138193,60.840718166285555,0.5096461679692439,-0.11034624857636999,-3.190492501863602,-5.823711663992533,41.07145478139875,0.7200012207031179,1.671928730687796,-0.07600116729735618,-1.9134403560614928,1.7614380214667804,-0.9947207616794245,0.8427184270847121,-0.9028794832147113,12.5,-51.85548637476052,0.918719594382069,1,0.48999977111815696,-2.2299995422363352,-4.625000000000007,-6.014999389648445,-3.379997253417983,2,-0.056633342323749614,1.1445721114073155,51.209999084472656,1.647886869902504,52.06999969482422,1.1754360134384745,52.22999954223633,-0.056633342323749614
8801,2008-01-03,50.77000045776367,51.25,50.43999862670898,51.11000061035156,1255400.0,-0.0050950093621928705,1.612912157215043,-11.333799593079716,47.42546472926743,58.48838203866645,0.8828673555413076,0.27977155802953746,-2.849390168138555,-5.478568667068799,40.301737145871805,0.8100013732910227,1.3135051206669317,-0.40949954986572124,-2.049787078135928,1.2307879784044857,-1.2296433140008247,0.41064421426938225,-0.4306508030243208,14.102641433152543,-46.33705213766527,0.8201437641351033,1,0.8399982452392578,-1.970001220703125,-4.365001678466797,-5.64000129699707,-2.7900009155273438,3,-0.034469174398685576,-2.063827024219269,51.02999877929688,1.1445721114073155,51.209999084472656,1.647886869902504,52.06999969482422,-0.034469174398685576
8802,2008-01-04,50.349998474121094,51.0099983215332,49.79999923706055,50.43000030517578,1251200.0,-0.008272640926839991,-1.05084537548896,0.23529939750249637,37.499986138449145,55.26844888047279,1.3000611540968947,0.8164541375854313,-2.355038634008423,-4.9765965840282576,39.15694904062177,1.2099990844726562,1.2085740357304644,-0.8770013809204116,-2.3464383171651093,0.5924355553242862,-1.611719849042764,-0.14228291279805916,2.4300003051757884,18.456353072047822,-35.99391239068561,0.7347184681223501,1,0.9400005340576172,-1.144998550415039,-4.004999160766602,-5.219999313354492,-2.2699966430664062,4,-0.014895730342186275,1.612912157215043,50.77000045776367,-2.063827024219269,51.02999877929688,1.1445721114073155,51.209999084472656,-0.014895730342186275
8803,2008-01-07,51.2400016784668,52.349998474121094,50.90999984741211,51.15999984741211,2262100.0,0.017676330314153832,-3.9654968298650393,-1.0,48.9421882372817,53.88638308143881,0.42671388878380156,0.004661205781310684,-3.1668769264781957,-5.765050135071945,38.09611152375194,2.0,1.1068813034336458,-0.03649826049804972,-1.4322096229896601,1.3592131019935607,-0.7343539417438549,0.6613574207477555,1.4803971099853612,56.470700872294366,2.1968606939061956,0.6978556812458043,1,0.04999732971191406,-1.5350017547607422,-4.935002326965332,-5.855001449584961,-3.620002746582024,0,-0.06811088142359378,-1.05084537548896,50.349998474121094,1.612912157215043,50.77000045776367,-2.063827024219269,51.02999877929688,-0.06811088142359378
8804,2008-01-08,50.209999084472656,51.79999923706055,50.02000045776367,51.63000106811523,1410000.0,-0.020101533182169895,1.0227278145881966,-17.7496185390043,53.79843035668868,52.57952345881671,1.3721303625707577,1.0440898223165362,-2.055204233673379,-4.6226488464395175,36.34754778680614,1.779998779296875,0.8753008320740676,-1.0385007858276367,-2.498006885154247,0.4210053134989735,-1.7682538354909454,-0.30874773616432805,2.451991712951667,16.078430199246935,-43.199275301216204,0.7297530496633058,1,1.0799999237060547,-0.27499961853027344,-3.9099998474121094,-4.719999313354492,-3.9099998474121094,1,-0.058753252673365064,-3.9654968298650393,51.2400016784668,-1.05084537548896,50.349998474121094,1.612912157215043,50.77000045776367,-0.058753252673365064
8805,2008-01-09,50.209999084472656,50.31000137329102,49.06999969482422,50.18999862670898,1472200.0,0.0,10.27248452482031,-0.014084809735528721,46.112117478743265,50.49651139183699,1.1672335085085876,0.9942543621006124,-2.0024762010064876,-4.512142794383507,34.02675507574261,1.240001678466804,0.6642523684791541,-0.9745006561279297,-2.5001750494201076,0.5511737371642482,-1.7373378527740186,-0.21166345948184073,2.3947518817443907,34.7560918877176,-24.75420714959474,0.762837196646089,1,0.7150001525878906,-0.06500053405761719,-3.7599992752075195,-4.045000076293945,-3.8899993896484375,2,-0.04919333700545114,1.0227278145881966,50.209999084472656,-3.9654968298650393,51.2400016784668,-1.05084537548896,50.349998474121094,-0.04919333700545114
8806,2008-01-10,50.95000076293945,51.13999938964844,49.540000915527344,49.7599983215332,1268300.0,0.014738133677752563,1.0382150129019403,59.49876025174312,47.44267531779019,48.95665649207866,0.24969209804012138,0.30368927522692957,-2.6855443353742103,-5.142440707034218,31.672715827403465,1.5999984741210938,0.5301264917993933,-0.25599899291992045,-1.754115469570813,1.242117483730972,-1.0050572312453667,0.4930592454055258,1.5133601524218818,57.317127066682794,-0.9670303438357521,0.7490582383254453,1,-0.02500152587890625,-0.13000106811523438,-3.6300010681152344,-3.6300010681152344,-4.159999847412109,3,-0.06476936580265846,10.27248452482031,50.209999084472656,1.0227278145881966,50.209999084472656,-3.9654968298650393,51.2400016784668,-0.06476936580265846
8807,2008-01-11,49.209999084472656,50.849998474121094,49.04999923706055,50.38000106811523,1452200.0,-0.034151160989431384,-1.4161036367593032,-0.9831929271169864,34.716488753255405,46.398700486301266,1.6944451079738343,1.9930853159387354,-0.8918576025398792,-3.3057313405099578,29.05111828780811,1.9000015258789062,0.23610586927587462,-1.8990005493164048,-3.643367667149562,-0.15463343148324782,-2.771184108232987,-1.0268169903998228,3.117627382067191,4.848481345548074,-47.590630639252176,0.8721835589165803,1,1.489999771118164,1.6700000762939453,-1.8899993896484375,-1.8899993896484375,-1.7099990844726562,4,-0.024994910894530653,1.0382150129019403,50.95000076293945,10.27248452482031,50.209999084472656,1.0227278145881966,50.209999084472656,-0.024994910894530653
8808,2008-01-14,49.959999084472656,49.9900016784668,49.36000061035156,49.599998474121094,1277400.0,0.015240804998036372,1.999963670051407,-0.30769230769230954,38.939219572280756,45.35187599501539,0.685783189304523,1.1351015625088081,-1.5857653202161899,-3.9472937596381428,26.036417022780228,0.7800025939941406,-0.04957463568511855,-1.0435005187988295,-2.7983407463246834,0.7113397087270243,-1.920920632561753,-0.16608040503590615,2.1709697482984325,33.09090354225852,-15.120925077582434,0.877420113762926,1,0.7399997711181641,0.9549999237060547,-2.6199989318847656,-2.6199989318847656,-3.1899986267089844,0,-0.03763004979722395,-1.4161036367593032,49.209999084472656,1.0382150129019403,50.95000076293945,10.27248452482031,50.209999084472656,-0.03763004979722395
8809,2008-01-15,48.7400016784668,50.18999862670898,48.68000030517578,49.40999984741211,1406200.0,-0.024419484154574955,-2.822776130645969,-1.8611028694951892,28.605802736309272,42.60915259111842,1.697025880857666,2.2623819737800943,-0.2869116178655702,-2.631717997245147,22.936928544050122,1.509998321533196,-0.33325314290908636,-2.130998039245604,-4.1441323559892425,-0.11786372250196564,-3.1375651976174197,-1.1244308808737884,3.2061089785616588,2.4390811228239935,-37.601676208605426,1.0065671583718174,1,1.7749977111816406,1.9899978637695312,-1.1850013732910156,-1.1850013732910156,-1.7900009155273438,1,-0.022979128190650844,1.999963670051407,49.959999084472656,-1.4161036367593032,49.209999084472656,1.0382150129019403,50.95000076293945,-0.022979128190650844
8810,2008-01-16,48.65999984741211,49.349998474121094,48.04999923706055,48.41999816894531,1682500.0,-0.001641399842011726,-1.6530609067306083,-0.3582124393632285,28.50301863260397,40.50665858037804,1.5706608690671615,2.380973158500865,-0.13573907810156527,-2.4546746353458104,21.850552854769074,1.2999992370605469,-0.5902872453919343,-2.1579998016357393,-4.346867049310134,0.030867446038655544,-3.252433425472937,-1.063566177798542,3.024821981468129,19.741119101262306,-12.487166341591575,1.0944336238371979,1,1.539999008178711,1.7549991607666016,-0.7749996185302734,-0.7749996185302734,-0.7599983215332102,2,-0.04849980718767044,-2.822776130645969,48.7400016784668,1.999963670051407,49.959999084472656,-1.4161036367593032,49.209999084472656,-0.04849980718767044
8811,2008-01-17,47.040000915527344,49.22999954223633,47.02999877929688,48.93999862670898,1941800.0,-0.03329220996639448,-1.291665093767953,-7.916601764285117,23.919626888417312,38.99772977481894,2.9121623906324245,3.918335843439955,1.5313034852886247,-0.7527754367241073,21.59614472110587,2.200000762939446,-0.7468595706355501,-3.597998809814456,-6.364395100266435,-0.8316025193624768,-4.981196955040446,-2.2148006645884664,4.2813386541709235,0.2618360478932426,-24.132745554906602,1.3831981452259892,1,2.6499977111816406,2.8649978637695384,1.317500114440918,1.114999771118164,0.9899978637695384,3,-0.015306148101401518,-1.6530609067306083,48.65999984741211,-2.822776130645969,48.7400016784668,1.999963670051407,49.959999084472656,-0.015306148101401518
8812,2008-01-18,47.709999084472656,48.16999816894531,46.95000076293945,47.45000076293945,1646400.0,0.014243158076218343,1.067798363554662,-0.1368413867043591,29.15871026845825,36.799565556060784,2.0431582518314357,3.1308388340932183,0.8613327341374628,-1.3318347271173678,20.856015307725844,1.2199974060058594,-0.9429010797228585,-2.751500511169432,-5.7929420169052435,0.2899409945663791,-4.272221264037334,-1.23077975830153,3.0963795903774454,23.45675378467673,2.2902458125039082,1.5207207528679039,1,1.6650009155273438,2.155000686645508,0.9875001907348633,0.5349998474121094,0.5400009155273438,4,-0.019283131138116638,-1.291665093767953,47.040000915527344,-1.6530609067306083,48.65999984741211,-2.822776130645969,48.7400016784668,-0.019283131138116638
8813,2008-01-22,45.79999923706055,46.66999816894531,45.15999984741211,45.88000106811523,2157400.0,-0.04003353351632577,-1.2205847703889867,-0.3077013366198356,26.498709598946604,33.766263249645,3.4646923811685753,4.846707848313557,2.8117077221973688,0.6696186936849955,20.429988157920597,2.549999237060547,-1.13246846772779,-4.380500411987306,-8.027298206568531,-0.733702617406081,-6.203899309277922,-2.55710151469669,4.4664865301220615,12.723649005296608,-10.072960439751945,1.8233988972906132,1,2.3500003814697266,3.1700000762939453,3.0124998092651367,2.4449996948242188,2.2099990844726562,1,0.037117921206510474,1.067798363554662,47.709999084472656,-1.291665093767953,47.040000915527344,-1.6530609067306083,48.65999984741211,0.037117921206510474
8814,2008-01-23,47.36999893188477,47.45000076293945,44.11999893188477,44.54999923706055,2418200.0,0.03427946989033592,1.2348980401694802,-35.24918939538754,35.813959952792416,32.62202352453935,1.6198139358172767,3.096821244019175,1.2898759263875306,-0.8148366500973268,19.676690559702703,3.3300018310546804,-1.188410923321527,-2.5955007553100486,-6.377082045350761,1.1860805347306638,-4.486291400330408,-0.7047101102896889,2.0794490881345524,62.14149683482222,36.47094177306557,1.8907906450203573,1,0.26000022888182883,1.0799999237060547,1.8025007247924734,1.1300010681152273,-0.579998016357429,2,-0.01266621253219491,-1.2205847703889867,45.79999923706055,1.067798363554662,47.709999084472656,-1.291665093767953,47.040000915527344,-0.01266621253219491
8815,2008-01-24,47.36000061035156,47.90999984741211,46.68000030517578,47.58000183105469,1357800.0,-0.00021106864595010766,1.7954622300443026,-0.07801462571322652,36.521745423797626,31.408586869651295,1.322053393743488,2.864622138230729,1.3689065599459482,-0.718483654126814,18.713942647987768,1.2299995422363281,-1.4290928903714075,-2.358499145507814,-6.143379147002605,1.4263808559869773,-4.250939146255206,-0.4660591447604219,1.1301465738035432,63.40511333606056,34.77296521733574,1.8924400007473947,1,0.12499809265136719,1.089998245239265,2.1499996185302734,1.1399993896484375,-0.3800010681152344,3,-0.008657091261153771,1.2348980401694802,47.36999893188477,-1.2205847703889867,45.79999923706055,1.067798363554662,47.709999084472656,-0.008657091261153771
8816,2008-01-25,46.31999969482422,47.72000122070313,46.1500015258789,47.72000122070313,1621900.0,-0.021959478507692975,1.2428542623745895,6.363607990012516,34.81538251023673,31.419575064871438,1.8285081649577393,3.623354962782372,2.4737257915428046,0.3991882787500174,18.115647497942927,1.569999694824233,-1.6840699596660542,-3.1020000457763643,-6.979826837325035,0.7758267457723065,-5.0409134415507,-1.163086650002029,-2.200000762939446,54.321016725331305,23.393689955939536,1.9389133957743356,1,0.8349990844726562,2.1299991607666087,3.2200002670288086,2.1800003051757812,-0.45999908447265625,4,0.03411057516114857,1.7954622300443026,47.36000061035156,1.2348980401694802,47.36999893188477,-1.2205847703889867,45.79999923706055,0.03411057516114857
8817,2008-01-28,47.95000076293945,47.95000076293945,46.52999877929688,46.959999084472656,1115200.0,0.03519000602017219,1.8686860124150702,-0.7071432853226922,38.25838538946666,31.343926822336538,0.0010956307415597166,1.7457732636823948,0.902062674042142,-1.138723431946687,17.26352350019645,1.6300010681152344,-1.865670532680312,-1.2579990386962905,-4.951359129073566,2.435361051680985,-3.1046790838849248,0.5886810064923438,-3.75800178527831,100.0,69.3169454203351,1.8466800451886374,1,-0.7950019836425781,0.4999980926513743,1.6274995803833008,0.5499992370605469,-1.8100013732910156,0,0.001668363192587563,1.2428542623745895,46.31999969482422,1.7954622300443026,47.36000061035156,1.2348980401694802,47.36999893188477,0.001668363192587563
8818,2008-01-29,47.9000015258789,48.43999862670898,47.63999938964844,48.31999969482422,844600.0,-0.0010427369398333663,1.424254684592029,-0.42423985542707915,41.13584890635575,32.73615417456392,-0.3037926755723319,1.5466460226261702,0.994902707830633,-0.9995034025474112,16.020693241910642,0.7999992370605398,-2.1378329544263934,-1.0994983673095788,-4.5770864141266046,2.378089679507447,-2.838292390718088,0.6392956560989305,-3.557682476806626,87.50006622738772,52.69888638386503,1.7387940234085122,1,-1.1650028228759695,0.5499973297119283,1.6849985122680735,0.5999984741211009,-2.270000457763672,1,0.0073068572645453855,1.8686860124150702,47.95000076293945,1.2428542623745895,46.31999969482422,1.7954622300443026,47.36000061035156,0.0073068572645453855
8819,2008-01-30,47.52999877929688,48.959999084472656,47.36000061035156,47.7599983215332,920700.0,-0.007724482981114611,-4.614070311402012,0.547620345140755,40.00000000000003,34.01359654871904,-0.13799009138232776,1.714731750752371,1.433344249502575,-0.5420046803226342,15.4547252561801,1.5999984741210938,-2.1908223788937136,-1.2855010986328068,-4.658480265879724,2.087478068614111,-2.971990682256269,0.40098848499065554,-2.9418189555664043,49.11026520993109,13.712524085272577,1.6864895836234601,1,-0.8549995422363352,0.9200000762939453,2.0550012588500906,0.9700012207031179,-2.529998779296882,2,0.01009887554311062,1.424254684592029,47.9000015258789,1.8686860124150702,47.95000076293945,1.2428542623745895,46.31999969482422,0.01009887554311062
8820,2008-01-31,48.13999938964844,48.56000137329102,46.72999954223633,46.9000015258789,1225100.0,0.012834012750222445,-1.3164553294639239,-5.391305790058745,39.41220317876097,35.73499391431278,-0.9269930536110422,0.9245189834032175,0.9083412346010604,-1.0471405024221454,15.399148241592208,1.8300018310546946,-2.332202251909308,-0.5310005187988267,-3.7485636993715374,2.686562661773884,-2.139782109085182,1.0777810714875287,-3.202074025058586,70.81849084471868,36.61567447733996,1.6087815902863554,1,-1.6000003814697266,0.3099994659423899,1.4900007247924805,0.4050006866455078,-4.8899993896484375,3,-0.02804317597086181,-4.614070311402012,47.52999877929688,1.424254684592029,47.9000015258789,1.8686860124150702,47.95000076293945,-0.02804317597086181
8821,2008-02-01,49.02000045776367,49.13999938964844,47.91999816894531,48.36000061035156,1078000.0,0.018280039037650297,1.71112071852125,0.5322588584191098,49.23449383946364,37.96563653331337,-1.6724731222675828,-0.09835247143922032,0.15465242080374964,-1.8148176098280118,15.551105477660421,1.220001220703125,-2.257528020858061,0.43650054931640625,-2.6324700985181977,3.50547119715101,-1.0979847746008957,1.9709858732337082,-3.760309195583197,95.40234084969804,55.11169469722327,1.5344853239173035,2,-2.3900012969970703,-0.5700016021728445,0.6249990463256836,-0.46000099182128906,-3.5699996948242188,4,-0.04161568536265192,-1.3164553294639239,48.13999938964844,-4.614070311402012,47.52999877929688,1.424254684592029,47.9000015258789,-0.04161568536265192
8822,2008-02-04,49.599998474121094,51.0,48.06000137329102,48.84000015258789,921800.0,0.011831864768282907,-1.5344860755081295,1.151512874606248,48.52940901477947,40.41349202396147,-2.1860693621638276,-0.7772706154357678,-0.3019398730056224,-2.290273382097233,15.90482615003635,2.9399986267089773,-2.161693416802464,1.0539985656738295,-1.941537978077946,4.049535109425605,-0.4437697062020547,2.551766837549714,-3.9522763991938206,67.21308253413795,24.937200150013815,1.4977682718758871,2,-2.039999008178711,-1.1499996185302663,0.04500102996826172,-1.039999008178711,-5.029998779296875,0,-0.07540318505696897,1.71112071852125,49.02000045776367,-1.3164553294639239,48.13999938964844,-4.614070311402012,47.52999877929688,-0.07540318505696897
8823,2008-02-05,47.75,48.90999984741211,47.75,48.849998474121094,984900.0,-0.03729835748052157,-1.109093557314172,-1.447369609845956,46.15383931379311,41.562367508517106,-0.03394386347967071,0.8409770350779695,1.6621828901644022,-0.36091713500649547,15.276786733361552,1.8499984741210938,-1.8823613910202326,-0.6214998245239229,-3.351059297757587,2.108059648709741,-1.9862795611407549,0.743279912092909,-1.4600045740640013,23.887595981614414,-22.459613195996933,1.3647797366168333,2,0.8250007629394531,0.6999988555908274,1.994999885559082,0.9099998474121094,-3.479999542236328,1,-0.03371729026914272,-1.5344860755081295,49.599998474121094,1.71112071852125,49.02000045776367,-1.3164553294639239,48.13999938964844,-0.03371729026914272
8824,2008-02-06,47.2599983215332,48.16999816894531,47.13000106811523,48.02999877929688,1289800.0,-0.010261815255849127,-1.0194217186961678,0.7000013871645727,44.72890943310376,42.474274620662236,0.4903822340989237,1.158012244580263,2.241368642874505,0.20607928607520876,15.624671670425164,1.0399971008300852,-1.7064862074824276,-0.9640014648437472,-3.5921920250008554,1.6641890953133611,-2.2780967449223013,0.350093815234807,-0.4048023467095234,12.412148067413824,-35.75970521798094,1.314095280078553,2,1.31500244140625,0.9750003814697266,2.6250009536743164,1.5400009155273438,-3.539997100830071,2,-0.034489998123323984,-1.109093557314172,47.75,-1.5344860755081295,49.599998474121094,1.71112071852125,49.02000045776367,-0.034489998123323984
8825,2008-02-07,47.7400016784668,48.06999969482422,47.0,47.099998474121094,1289400.0,0.010156652009758682,-1.5476178582295266,-0.831172498526133,52.883033682762445,44.48179141760953,0.07817120021936574,0.5096025801855575,1.8876246519251012,-0.19686925851554093,16.685233397722392,1.0699996948242188,-1.2938153162861283,-0.36049823760986044,-2.822636730209126,2.1016402549894053,-1.5915674839094933,0.8705710086897724,3.259998321533203,18.500041961669922,-34.25604983782068,1.2310692462996327,2,1.0249977111816406,0.4949970245361328,2.1449975967407227,1.05999755859375,-4.770000457763665,3,-0.05739425182514557,-1.0194217186961678,47.2599983215332,-1.109093557314172,47.75,-1.5344860755081295,49.599998474121094,-0.05739425182514557
8826,2008-02-08,47.6500015258789,47.90999984741211,47.099998474121094,47.290000915527344,1016100.0,-0.0018852146925770752,-1.1891766501020682,0.5624981373641655,49.74049510524398,45.75758138602923,0.42093848419121116,0.3580566856396743,2.0841645324693303,-0.027160267735489185,17.311148056485354,0.8100013732910156,-1.0892729588727619,-0.2854984283447308,-2.3545125474784285,1.7835156907889669,-1.3200054879115797,0.749008631222118,3.2699984741211026,16.25003814697248,-38.551097414978855,1.0345070595668473,2,1.214998245239265,0.5849971771240305,2.509997367858894,1.1499977111816477,-2.970001220703118,4,-0.09234000807931231,-1.5476178582295266,47.7400016784668,-1.0194217186961678,47.2599983215332,-1.109093557314172,47.75,-0.09234000807931231
8827,2008-02-11,47.97999954223633,48.16999816894531,47.22999954223633,47.47000122070313,786200.0,0.006925456574816913,1.1123669671291474,1.4166596024244562,60.921841542574356,47.95602501227575,0.10688321043344473,-0.07253337532301174,1.8122554258612453,-0.2943608892853433,18.298387973520867,0.9399986267089844,-0.8802890682146227,0.10599956512451314,-1.87474349088739,2.086742621136416,-0.8843719628814384,1.0963710931304647,2.8616004577636716,51.30888065588831,-8.450644747579112,0.9903715280059506,2,0.8850002288818359,0.25499916076660156,2.22499942779541,0.8199996948242188,-4.540000915527351,0,-0.05273027935462449,-1.1891766501020682,47.6500015258789,-1.5476178582295266,47.7400016784668,-1.0194217186961678,47.2599983215332,-0.05273027935462449
8828,2008-02-12,48.08000183105469,48.97999954223633,46.93999862670898,47.77999877929688,2093300.0,0.002084249474207045,-1.0606034917907008,0.5882432139304169,54.171576983988544,49.53064467716335,0.03922391876674425,-0.33792761355925904,1.7823731013423085,-0.35509581164794213,19.129502482743465,2.040000915527351,-0.5339305127944982,0.30000171661377095,-1.4259734927274224,2.0259769259549643,-0.5629858880568293,1.1629893212843712,2.684766168945309,55.88248493756256,-3.4280270884162434,0.8629876046705971,2,0.7849979400634766,0.1549968719482422,2.1674976348876953,0.7199974060058594,-4.780002593994141,1,-0.07300336943754793,1.1123669671291474,47.97999954223633,-1.1891766501020682,47.6500015258789,-1.5476178582295266,47.7400016784668,-0.07300336943754793
8829,2008-02-13,47.61999893188477,48.93999862670898,47.11000061035156,48.72999954223633,1939700.0,-0.009567447621701253,1.392156178318553,-3.6999643965210955,51.45088178582122,50.86827563350339,0.5736626674972172,0.03569539600773908,2.2795822345179957,0.14173850402298882,19.781672016234804,1.8299980163574148,-0.35028038783180193,-0.10400104522704368,-1.7704805730029207,1.5624784825488334,-0.9372408091149822,0.7292387186608948,2.991778293183586,33.33333333333391,-24.407544256605988,0.8332397638879385,2,1.3500003814697195,0.3400001525878835,2.87750053405761,1.1800003051757741,-3.779998779296882,2,-0.07034856256323962,-1.0606034917907008,48.08000183105469,1.1123669671291474,47.97999954223633,-1.1891766501020682,47.6500015258789,-0.07034856256323962
8830,2008-02-14,46.29999923706055,47.599998474121094,46.0099983215332,47.4900016784668,2058700.0,-0.02771943982427094,1.2553257111319132,1.0720736820400096,49.89177252372107,50.94130659842088,1.793853107893824,1.2330431681099725,3.568701819408048,1.4768974040283922,20.264940628206173,1.6100006103515696,-0.2513429875966864,-1.3060007095336914,-3.0267523069332896,0.41475088786590675,-2.1663765082334905,-0.44562491083389233,4.164906844073435,9.764336576895017,-46.409399170200686,0.8603757986997995,2,2.2049999237060547,1.3299999237060547,4.3125,2.5,-2.0999984741210938,3,-0.05572350019159977,1.392156178318553,47.61999893188477,-1.0606034917907008,48.08000183105469,1.1123669671291474,47.97999954223633,-0.05572350019159977
8831,2008-02-15,46.31999969482422,46.31999969482422,45.38999938964844,46.25,1276000.0,0.0004319753367871826,25.571553133514985,-0.05882315227983793,39.318484861968614,49.91787058144189,1.50929946518729,1.2188261690025115,3.5257989061580375,1.47887288091691,20.22899867571179,0.9300003051757812,-0.0981811380728459,-1.2500001907348661,-3.0489592722900127,0.5489588908202805,-2.149479731512443,-0.35052064995728927,3.877611920733713,25.905299878758512,-23.703355998261458,0.8994795407775737,2,0.8649997711181641,1.3099994659423828,4.214999198913574,2.479999542236328,-2.5699996948242188,4,-0.07232293817340885,1.2553257111319132,46.29999923706055,1.392156178318553,47.61999893188477,-1.0606034917907008,48.08000183105469,-0.07232293817340885
8832,2008-02-19,46.790000915527344,47.18000030517578,46.47000122070313,46.77000045776367,1089200.0,0.01014683125647009,-1.2903235730239206,0.28572207084468665,43.105595418957485,49.57917681534905,0.6691505075505972,0.7129187624387399,3.034660620300876,1.0296522402874118,19.896243008706268,0.8600006103515625,0.03192359406702394,-0.7339990615844698,-2.5646552124183017,1.0966570892493621,-1.6493271370013858,0.18132901383244615,3.023001721957826,38.99725533074699,-5.578040201282896,0.9153280754169167,2,0.39499855041503906,0.7699985504150391,4.082498550415039,2.009998321533203,-3.299999237060547,1,-0.04509511795395915,25.571553133514985,46.31999969482422,1.2553257111319132,46.29999923706055,1.392156178318553,47.61999893188477,-0.04509511795395915
8833,2008-02-20,47.5,47.5,46.40999984741211,46.5,1246000.0,0.015174162653992296,1.1800003051757812,49.99885561701316,49.82122315732994,50.14498945137417,-0.08944670834613788,0.14420296622263606,2.2839367378298476,0.335352694298507,18.444977924658502,1.0900001525878906,-0.05459770390719143,-0.10900001525878622,-1.75073090831593,1.5327308777983575,-0.9298654617873581,0.7118654312697856,1.959162377658231,59.43664968499203,14.797393500066306,0.8208654465285734,2,-0.3150005340576172,0.05999946594238281,3.289999008178711,1.2999992370605469,-4.619998931884773,2,-0.08547371312191632,-1.2903235730239206,46.790000915527344,25.571553133514985,46.31999969482422,1.2553257111319132,46.29999923706055,-0.08547371312191632
8834,2008-02-21,46.77000045776367,47.56999969482422,46.70000076293945,47.52000045776367,1389700.0,-0.015368411415501604,1.0470599851002145,-0.75,41.95065820291577,48.930281064724554,0.6299869970349974,0.8716366454710709,2.9471254327649206,1.0630748457745796,16.41423340915252,0.8699989318847656,-0.20902294455331827,-0.8089996337890639,-2.490564091821632,0.8725648242435042,-1.649781862805348,0.031782595227220156,2.363628880853774,62.44351311324304,20.24348402862841,0.840782229016284,2,0.41499900817871094,0.7899990081787109,4.037498474121094,2.029998779296875,-3.3400001525878906,3,-0.07419288404405211,1.1800003051757812,47.5,-1.2903235730239206,46.790000915527344,25.571553133514985,46.31999969482422,-0.07419288404405211
8835,2008-02-22,46.95000076293945,47.18000030517578,46.1500015258789,47.06999969482422,1145600.0,0.0038486273982043517,5.058813629682861,0.15999857584635416,36.747770039846735,47.48664494634708,0.36446799117386774,0.6949771042269148,2.677817062075249,0.8880479005673578,14.84865078417621,1.029998779296882,-0.19408527231140482,-0.6084993362426729,-2.311169361130702,1.094170688645356,-1.4598343486866838,0.24283567620133795,1.8841381797604697,71.55968600496261,34.598576013777325,0.8513350124440136,2,0.2349987030029297,0.6099987030029297,3.6724987030029297,1.8499984741210938,-1.9599990844726562,4,-0.06624069349976414,1.0470599851002145,46.77000045776367,1.1800003051757812,47.5,-1.2903235730239206,46.790000915527344,-0.06624069349976414
8836,2008-02-25,47.9000015258789,47.93999862670898,46.4900016784668,47.0,1091500.0,0.020234307721020084,1.9591903464383313,-7.500079473567032,39.60883068916307,45.11853262930138,-0.6105463931165289,-0.1376416561173599,1.678976809461517,-0.061783413903000906,12.740160600541998,1.4499969482421804,-0.09267027856851229,0.2625013351440373,-1.3420037991497793,1.8670064694378539,-0.539751232002871,1.0647539022909456,0.6586062525769023,97.76552147422305,61.96123920118152,0.8022525671469081,2,-0.7150020599365163,-0.34000205993651633,2.4074974060058665,0.8999977111816477,-2.3500022888183523,0,-0.07724427233975029,5.058813629682861,46.95000076293945,1.0470599851002145,46.77000045776367,1.1800003051757812,47.5,-0.07724427233975029
8837,2008-02-26,48.02999877929688,48.2599983215332,47.4900016784668,47.599998474121094,1207700.0,0.002713930047533397,-1.3692426874501151,0.4777773068283082,52.16717096203499,44.895820849084316,-0.8188122509567961,-0.275461416178878,1.4803337566079406,-0.18318934681317245,10.823662830175143,0.7699966430664062,-0.15270684230766562,0.3884986877441463,-1.2196812575844547,1.9966786330727473,-0.4155912849201542,1.1925886604084468,0.27512032805432796,89.09953120734485,49.64856484527433,0.8040899726642994,2,-0.8649997711181712,-0.4699993133544993,1.7674999237060476,0.7700004577636648,-3.1399993896484446,1,-0.0891109491583364,1.9591903464383313,47.9000015258789,5.058813629682861,46.95000076293945,1.0470599851002145,46.77000045776367,-0.0891109491583364
8838,2008-02-27,48.25,48.81999969482422,46.79999923706055,47.54999923706055,2536500.0,0.004580496071091789,1.19565248940074,1.6279075956778355,57.99677445794684,45.62314225709827,-1.1311117858301643,-0.49318294207030533,1.1631690138143753,-0.3855685057824587,9.283387912764292,2.020000457763672,-0.155425015169385,0.5909999847412095,-1.0365249167795625,2.2185248862619815,-0.22276246601917649,1.4047624355015955,-2.8600006103515625,78.65168218263703,34.30243213720363,0.813762450760387,2,-1.1450004577636719,-0.6900005340576172,1.369999885559082,0.5499992370605469,-3.450000762939453,2,-0.09865281495405598,-1.3692426874501151,48.02999877929688,1.9591903464383313,47.9000015258789,5.058813629682861,46.95000076293945,-0.09865281495405598
8839,2008-02-28,48.0099983215332,48.27999877929688,47.38000106811523,48.25,1224300.0,-0.004974128051125293,4.999999999999811,-0.34285916698001645,52.2688776079366,45.88726504423333,-0.9275083185155566,-0.22701634809669713,1.32313682456072,-0.12788412075795463,8.135117083185376,0.8999977111816548,-0.33223683202906784,0.3269983291625991,-1.3066617986797482,1.9606584570049463,-0.48983173475857456,1.1438283930837727,-2.5513989257812497,69.66284910933194,21.133239461771396,0.8168300639211734,2,-0.904998779296875,-0.4499988555908203,0.5500011444091797,0.7900009155273438,-3.4099998474121094,3,-0.10685268553981797,1.19565248940074,48.25,-1.3692426874501151,48.02999877929688,1.9591903464383313,47.9000015258789,-0.10685268553981797
8840,2008-02-29,46.790000915527344,47.81999969482422,46.61000061035156,47.52999877929688,1235600.0,-0.025411319488813033,-1.2000013871645663,3.0833028689502004,43.92655093266097,46.399272385421376,0.41270581034225273,0.9345729109609664,2.501111030626781,1.0998475484059114,6.768557404068769,1.3999977111816406,-0.46612860900781783,-0.8254991531372085,-2.4909050509548933,0.8399067446804764,-1.6582021020460473,0.007203795771630439,-1.264173513793942,12.875514698057449,-38.095739105879275,0.8327029489088412,2,0.6949996948242188,1.404998779296875,1.2499980926513672,1.6599979400634837,-2.0400009155273438,4,-0.07181022749748522,4.999999999999811,48.0099983215332,1.19565248940074,48.25,-1.3692426874501151,48.02999877929688,-0.07181022749748522
8841,2008-03-03,46.97999954223633,46.97999954223633,46.2400016784668,46.63000106811523,1375500.0,0.004060667300520127,3.2285776566757494,-0.47297227634984473,42.79539158348358,46.36480529259094,0.3645052797446553,0.615461397497306,2.2407717488895003,0.922917969234966,5.940552318038829,0.7399978637695312,-0.5426777593707399,-0.5335004806518526,-2.082534081636439,1.0155331203327336,-1.3080172811441457,0.24101631984044047,-1.388288694641112,28.682109795351685,-21.327459139072943,0.7745168004922943,3,0.5050010681152344,1.2150001525878906,0.9874992370605469,1.4699993133544993,-2.5600013732910156,0,-0.042358405346097694,-1.2000013871645663,46.790000915527344,4.999999999999811,48.0099983215332,1.19565248940074,48.25,-0.042358405346097694
8842,2008-03-04,45.86000061035156,46.77999877929688,45.349998474121094,46.52999877929688,2426500.0,-0.023839909382669444,1.4444487916845814,-1.914288828337856,36.055267110308975,44.83525462069972,1.4960344723577705,1.518770967218778,3.2566224419281298,2.046572152729155,6.702158362428198,1.6300010681152344,-0.5317723778539118,-1.4664995193481474,-2.849010928256128,-0.08398811044016696,-2.157755223802134,-0.7752438148941607,2.9599990844726562,14.697462732509564,-33.14120293052022,0.6912557044539889,3,1.2249984741210938,2.3149986267089844,1.9424982070922852,2.589998245239265,-0.8899993896484304,1,-0.006759733300593096,3.2285776566757494,46.97999954223633,-1.2000013871645663,46.790000915527344,4.999999999999811,48.0099983215332,-0.006759733300593096
8843,2008-03-05,46.13999938964844,46.5,45.56999969482422,45.9000015258789,2283800.0,0.006105511896431937,-1.066663840969779,-0.35820674576966677,40.488428662418166,44.672784671755544,1.1206837811444075,1.1720628306050571,2.867779010333848,1.770297222611795,7.3032482935131675,0.9300003051757812,-0.4102128950882502,-1.1060007095336886,-2.569786809639183,0.3577853905718058,-1.8378937595864357,-0.3741076594809414,2.610600280761716,26.962485776258198,-21.77283860531032,0.7318930500527477,3,0.9449996948242188,2.0349998474121094,1.6624994277954102,2.30999946594239,-1.5499992370605469,2,-0.027091461129937433,1.4444487916845814,45.86000061035156,3.2285776566757494,46.97999954223633,-1.2000013871645663,46.790000915527344,-0.027091461129937433
8844,2008-03-06,45.63000106811523,46.2400016784668,45.59000015258789,46.0099983215332,1413100.0,-0.011053279763320267,-1.8260992154976532,-1.583335982452219,45.193695947003526,45.61122088366186,1.6226011918723628,1.637647660634208,3.252702833297107,2.2914701933406434,7.543268387234553,0.6500015258789062,-0.36356215623925436,-1.5344991683960032,-3.166810649473163,0.09781231268115675,-2.3506549089345867,-0.7183434278574197,3.0525865783691444,11.336131806219365,-40.580203006521856,0.8161557405385816,3,1.454998016357429,2.5449981689453196,1.9624977111816477,2.8199977874756,-0.46000289916991477,3,-0.0181898271230736,-1.066663840969779,46.13999938964844,1.4444487916845814,45.86000061035156,3.2285776566757494,46.97999954223633,-0.0181898271230736
8845,2008-03-07,45.0,45.61999893188477,44.52000045776367,45.20000076293945,2590000.0,-0.013806729199387413,1.1153875779905873,0.5263216013813221,41.29287134193906,45.798336511748076,2.1757042174700345,2.162734138125046,3.7274200454466495,2.9175996267587294,7.950291220192246,1.1100006103515554,-0.45720234166217466,-2.0275001525878906,-3.898867374011104,-0.1561329311646773,-2.9631837632994973,-1.091816541876284,3.615935863037109,19.5121837754352,-34.219874333126796,0.9356836107116075,3,1.6700000762939453,2.760000228881836,2.5624990463256836,3.4499988555908274,0.31000137329102273,4,-0.008888922797309018,-1.8260992154976532,45.63000106811523,-1.066663840969779,46.13999938964844,1.4444487916845814,45.86000061035156,-0.008888922797309018
8846,2008-03-10,43.25,44.95000076293945,43.20000076293945,44.95000076293945,2211500.0,-0.03888888888888886,1.058822605437063,8.499971389879647,30.02255237032388,43.33782333489129,3.5724128624345752,3.758917176596981,5.300211291321105,4.662933142016328,8.62180109357126,1.7999992370605469,-0.46482117900692543,-3.557500076293948,-6.051643588789936,-1.06335656379796,-4.804571832541946,-2.3104283200459506,5.20209844682617,1.3966275073923091,-51.96036753852567,1.2470717562479945,3,2.760000228881836,3.8500003814697266,4.244998931884766,5.199998855590827,3.720001220703132,0,0.034682080924855585,1.1153875779905873,45.0,-1.8260992154976532,45.63000106811523,-1.066663840969779,46.13999938964844,0.034682080924855585
8847,2008-03-11,45.45000076293945,45.45000076293945,43.93999862670898,44.599998474121094,1922600.0,0.05086706966333998,2.5529366358051178,-0.5000011219692805,40.096616933062904,41.34891694323751,1.0817053455199712,1.4331344315575336,2.9455570878849215,2.484583468421164,9.36585404985082,2.200000762939453,-0.3939152203697347,-1.230999374389647,-3.731381494085859,1.2693827453065651,-2.481190434237753,0.019191685458459062,2.686971822853515,68.18183394503366,14.949707459987536,1.2501910598481054,3,0.28999900817871094,1.6499996185302734,2.089998245239258,2.9999980926513743,1.1199989318847656,1,-0.02266232291978354,1.058822605437063,43.25,1.1153875779905873,45.0,-1.8260992154976532,45.63000106811523,-0.02266232291978354
8848,2008-03-12,44.56999969482422,45.9000015258789,44.459999084472656,45.79999923706055,1767900.0,-0.019361959369488035,1.0139836261927664,-1.4470543884607963,39.52380208471465,39.932797440657296,1.547542940992244,2.146757508987065,3.6626484697418036,3.3755900854493035,10.596181024441725,1.440002441406243,-0.44649676588463194,-1.9355003356933622,-4.513940803383306,0.642940131996582,-3.2247205695383343,-0.6462801018483901,3.2707545815975365,45.065740766302184,-6.711994610499417,1.2892202338449712,3,0.9400005340576172,1.5200004577636719,3.434999465942383,3.8799991607666087,3.3600006103515625,2,0.00897468092029996,2.5529366358051178,45.45000076293945,1.058822605437063,43.25,1.1153875779905873,45.0,0.00897468092029996
8849,2008-03-13,44.27000045776367,44.4900016784668,43.2400016784668,44.040000915527344,2303000.0,-0.006730967895774653,2.7313322363738846,-0.18699156734493871,37.38229031368177,39.20565737188183,1.409451223742792,2.300882512093935,3.820617790196053,3.6830460802087543,12.116938952839288,1.3299980163574219,-0.6585915713245356,-2.0679996490478487,-4.773701755245995,0.6377024571502972,-3.4208507021469217,-0.7151485959487758,3.2923086078491437,39.62960712867829,-9.247384647338762,1.3528510530990736,3,0.8199996948242188,1.8199996948242188,4.242499351501465,4.1799983978271555,3.829998016357422,3,0.007228364389323172,1.0139836261927664,44.56999969482422,2.5529366358051178,45.45000076293945,1.058822605437063,43.25,0.007228364389323172
8850,2008-03-14,43.72000122070313,44.77999877929688,42.79999923706055,44.52999877929688,2439000.0,-0.012423745908592743,2.022905698178271,-3.5217355248536313,29.54988783588587,37.733934733259865,1.6518882306919451,2.7907684942146176,4.2250705578934955,4.245203427477314,13.022888185012862,1.9799995422363352,-0.9733706697366813,-2.4889989852905217,-5.437453284317726,0.459455313736683,-3.963226134804124,-1.0147718357769193,3.5805693467492787,29.6774614315936,-12.47780490017108,1.4742271495136008,3,1.0699977874755788,2.1699981689453054,4.684998512268059,4.729997634887695,3.8999977111816406,4,0.033165528539728095,2.7313322363738846,44.27000045776367,1.0139836261927664,44.56999969482422,2.5529366358051178,45.45000076293945,0.033165528539728095
8851,2008-03-17,42.97000122070313,43.86999893188477,42.54999923706055,43.02999877929688,2068600.0,-0.01715461983209743,-1.9333276819395278,0.07407128324918996,26.660519981419156,36.690073941160996,1.981641971771758,3.4540160145419136,4.82618997547371,4.9914677445514,13.610676502241342,1.3199996948242259,-1.2778458823702792,-3.0714990615844684,-6.354990051377875,0.21199192820893842,-4.713244556481172,-1.429753566687765,3.9705236403179285,12.537364080152097,-22.701581654760453,1.6417454948967045,3,1.5549983978271413,2.7949981689453054,5.5299978256225515,5.479997634887695,4.270000457763665,0,0.05445659963026639,2.022905698178271,43.72000122070313,2.7313322363738846,44.27000045776367,1.0139836261927664,44.56999969482422,0.05445659963026639
8852,2008-03-18,44.68000030517578,44.77000045776367,43.38999938964844,43.47999954223633,2056100.0,0.03979518352093425,1.0,-20.000826551373347,35.523108784821886,36.138371732539184,0.0968411699743541,1.6631041435204779,2.9976510430601664,3.2858822169122917,14.619970602128902,1.7999992370605398,-1.4057999417167153,-1.2559999465942369,-4.57364213380427,2.0616422406157966,-2.914821040199257,0.4028211470107834,1.8214719934492294,63.58207799513327,32.43688103338661,1.6588210936050183,3,-0.2849998474121094,1.0849990844726562,3.8699989318847656,3.769998550415046,2.1500015258789062,1,0.05125337734749458,-1.9333276819395278,42.97000122070313,2.022905698178271,43.72000122070313,2.7313322363738846,44.27000045776367,0.05125337734749458
8853,2008-03-19,43.43999862670898,45.54999923706055,43.43999862670898,45.18999862670898,1929500.0,-0.027752946956071556,-1.4114292689732224,-1.4583324061505596,32.85820824192457,34.76776198753041,1.0209326785727484,2.722952392745519,4.073568057789608,4.519139923064849,15.6876131619404,2.1100006103515696,-1.5901168175133193,-2.29300155639649,-5.703258818909347,1.1172557061163673,-3.9981301876529187,-0.5878729251400614,2.6663263657595877,29.666646321614348,3.253484166132271,1.7051286312564282,3,0.7850017547607493,2.3250007629394602,5.11000061035157,5.01000022888185,4.060001373291023,2,0.07205343386430885,1.0,44.68000030517578,-1.9333276819395278,42.97000122070313,2.022905698178271,43.72000122070313,0.07205343386430885
8854,2008-03-20,43.29999923706055,43.709999084472656,42.790000915527344,43.709999084472656,2147400.0,-0.0032228221471984897,3.4877976162785287,0.23428562709263392,35.75509075401173,34.15245303331626,0.8891693543189874,2.729607221459027,4.077678050603765,4.658378663462479,16.99748787077242,0.9199981689453125,-1.637404683870578,-2.259500885009764,-5.798275217688079,1.279273447668551,-4.028888051348922,-0.4901137186706066,2.4506931798672156,25.0,-2.9964688819462353,1.7693871663391567,3,0.9250011444091797,2.4449996948242188,5.25,5.1499996185302805,3.450000762939453,3,0.10692843301836374,-1.4114292689732224,43.43999862670898,1.0,44.68000030517578,-1.9333276819395278,42.97000122070313,0.10692843301836374
8855,2008-03-24,43.84000015258789,44.47000122070313,43.459999084472656,43.650001525878906,1399000.0,0.012471153003281277,-2.5438453250169233,-0.4634114571218564,37.53968345274949,34.98768982025244,0.18698134385426357,2.0497587571190863,3.405260851070395,4.105580712844812,17.745775795216403,1.1700019836425852,-1.7539039498859665,-1.563999938964841,-5.118788284627541,1.9907884066978596,-3.341394111796191,0.21339423386650935,1.7099990844726562,43.000030517578125,14.46692626124156,1.7773941728313503,3,0.38500022888183594,1.8449993133544922,4.624999046325684,4.609998703002937,2.5,0,0.09717149422230853,3.4877976162785287,43.29999923706055,-1.4114292689732224,43.43999862670898,1.0,44.68000030517578,0.09717149422230853
8856,2008-03-25,44.20000076293945,44.66999816894531,43.7599983215332,44.150001525878906,1239200.0,0.008211692725788255,-1.1927558012877963,0.2631557813158793,42.98986559958243,35.30916189431017,-0.02692114603248541,1.4739193398249313,2.890440942607711,3.73203208840615,19.079423672904696,0.9099998474121094,-1.890075821851994,-1.0189992904663114,-4.408101385728884,2.370102804796261,-2.7135503380975976,0.6755517571649747,1.0499984741210966,51.08698206123699,19.944380245307066,1.694551047631287,3,0.024999618530273438,1.4849987030029297,3.8674983978271484,4.249998092651374,1.7599983215332031,1,0.07737552284869875,-2.5438453250169233,43.84000015258789,3.4877976162785287,43.29999923706055,-1.4114292689732224,43.43999862670898,0.07737552284869875
8857,2008-03-26,43.75,44.290000915527344,43.52000045776367,44.060001373291016,1273900.0,-0.010181012560451563,1.0,-6.200122072175174,40.049962678863515,35.36762418254894,0.17497542183721038,1.672587183387357,3.233295357530473,4.173554492334368,20.295320352916548,0.7700004577636719,-1.962280026275181,-1.255000114440918,-4.430527908116979,1.9205276792351427,-2.8427640112789447,0.3327637823971088,1.2299992370605466,34.782596677064944,2.9827162504087354,1.5877638968380297,3,0.2999992370605469,1.9349994659423828,3.657499313354492,4.699998855590827,2.049999237060547,2,0.07977146693638404,-1.1927558012877963,44.20000076293945,-2.5438453250169233,43.84000015258789,3.4877976162785287,43.29999923706055,0.07977146693638404
8858,2008-03-27,43.4900016784668,44.11999893188477,43.290000915527344,44.04999923706055,1681900.0,-0.005942818777901815,1.3714332425067841,1.8064357349412417,40.90136479203742,35.758632457921784,0.2968859750092889,1.6418737290507153,3.356738561422489,4.419804066428242,21.587020209909785,0.829998016357429,-1.7713483142761532,-1.276998519897461,-4.125126490581636,1.5711294507867137,-2.7010625052395483,0.1470654654446264,1.2469975585937476,37.23413753221192,2.728176339122534,1.4240639853420871,3,0.55999755859375,2.194997787475586,3.882497787475586,4.9599971771240305,2.509998321533203,3,0.0767992647432254,1.0,43.75,-1.1927558012877963,44.20000076293945,-2.5438453250169233,43.84000015258789,0.0767992647432254
8859,2008-03-28,42.88000106811523,43.79999923706055,42.650001525878906,43.59000015258789,1492700.0,-0.01402622641547513,1.0353991263309275,1.267861035422356,40.97104502219441,37.02764992306717,0.7699482546962173,1.9477018802092516,3.8596105031507193,5.030092709467759,23.08846514356636,1.1499977111816406,-1.8542772584006713,-1.6304992675781307,-4.154451546395464,0.8934530112392025,-2.8924754069867973,-0.3685231281694641,1.6382981689453189,11.386134874322162,-23.98303506082032,1.2619761394086653,3,1.1699981689453196,2.8049983978271555,4.4924983978271555,5.5699977874756,3.1599998474121165,4,0.10774250972022759,1.3714332425067841,43.4900016784668,1.0,43.75,-1.1927558012877963,44.20000076293945,0.10774250972022759
8860,2008-03-31,43.43000030517578,43.540000915527344,42.52000045776367,42.77999877929688,1676600.0,0.012826474425382539,1.344821235958012,-0.9154962873813758,50.853891316606095,39.7158022936435,0.1949917931095797,1.194305894931027,3.2092439682943663,4.4794312161246665,24.124698187123,1.0200004577636719,-1.8600872795109211,-0.9125000000000014,-3.2370132583745814,1.4120132583745786,-2.0747566291872914,0.24975662918728858,0.8914689318847664,42.32561935668167,2.5493044868223294,1.1622566291872911,3,0.6049995422363281,2.239999771118164,3.9424991607666016,5.019998550415046,2.6199989318847656,0,0.07644484622369574,1.0353991263309275,42.88000106811523,1.3714332425067841,43.4900016784668,1.0,43.75,0.07644484622369574
8861,2008-04-01,44.9900016784668,44.9900016784668,43.310001373291016,43.599998474121094,1933300.0,0.03591990242526211,1.4172610536773322,2.1384614481730813,47.67677265872028,41.066209390743325,-1.1715391854575472,-0.55065772106569,1.6171586909499496,2.924479108463558,24.510999408314348,1.6800003051757812,-1.7782358418971427,0.7470012664794936,-1.2493543709513872,2.7433569039103745,-0.2511765522359468,1.745179085194934,-2.470001220703125,100.0,61.180586395019034,0.9981778187154421,4,-0.9550018310546875,0.6799983978271484,2.382497787475586,3.4599971771240305,0.40999984741210227,1,0.03000663311304641,1.344821235958012,43.43000030517578,1.0353991263309275,42.88000106811523,1.3714332425067841,43.4900016784668,0.03000663311304641
8862,2008-04-02,45.54999923706055,46.02999877929688,44.849998474121094,45.11000061035156,2795200.0,0.012447155761316164,-1.4583265450470824,0.3165450448843381,55.114821216888686,43.539166387961565,-1.7826097132556242,-1.1964112244716318,1.009323600154012,2.345215275145307,24.19373305060546,1.1800003051757884,-1.5407663558336324,1.3224988937377944,-0.6252161747136284,3.2702139621892172,0.3486413595120794,2.2963564279635094,-3.029998779296875,86.32479282706137,46.30046041096677,0.973857534225713,4,-1.2749996185302734,0.12000083923339844,1.822500228881836,2.8999996185302805,0.22999954223633523,2,0.009001094495705741,1.4172610536773322,44.9900016784668,1.344821235958012,43.43000030517578,1.0353991263309275,42.88000106811523,0.009001094495705741
8863,2008-04-03,44.88999938964844,45.65999984741211,44.599998474121094,45.4000015258789,1689800.0,-0.014489568791806184,1.05825753311013,-1.159099381843702,53.11870733170333,45.468457118816175,-1.0005114588903297,-0.6691684216926035,1.6744047775684479,3.0128916324854274,23.795787694853164,1.0600013732910156,-1.1902788049515607,0.724999046325685,-1.0355450577620786,2.4855431504134486,-0.15527300571820035,1.6052710983695704,-2.2295989990234375,67.5213693791603,26.313295196417684,0.8802720520438825,4,-0.6149997711181641,0.7800006866455078,2.4724998474121094,3.55999946594239,0.26000213623046164,3,0.02027177232757893,-1.4583265450470824,45.54999923706055,1.4172610536773322,44.9900016784668,1.344821235958012,43.43000030517578,0.02027177232757893
8864,2008-04-04,44.79999923706055,45.16999816894531,44.56999969482422,45.0,1367500.0,-0.002004904295201282,1.222228501592998,0.39215671608300096,55.696192344449436,47.48584699567172,-0.7547278788693461,-0.6793698156733399,1.7179316902522146,3.1045344042606615,23.382874171315294,0.5999984741210938,-1.0497342285622153,0.6764989852905288,-0.9743540730440188,2.3273520436250763,-0.148927543876745,1.5019255144578025,-2.004814910888669,64.95726124167899,21.36983866227517,0.8254265291672733,4,-0.5249996185302734,0.6000003814697266,2.5325002670288086,3.6499996185302805,0.22999954223633523,4,0.026785731771771015,1.05825753311013,44.88999938964844,-1.4583265450470824,45.54999923706055,1.4172610536773322,44.9900016784668,0.026785731771771015
8865,2008-04-07,44.599998474121094,45.4000015258789,44.43999862670898,45.09000015258789,1042400.0,-0.004464302820210819,-1.370373510033537,2.4499990463293218,59.12652406334871,49.278809047201314,-0.48677358414886385,-0.5384808650029171,1.8684993345157608,3.31493108305537,22.31995223277827,0.9600028991699219,-0.7494945391425176,0.4964982986450224,-1.1189565880652026,2.1119531853552473,-0.3112291447100901,1.3042257420001349,-1.6754215698242163,47.42640923045409,-0.08497542509812916,0.8077274433551134,4,-0.3249988555908203,0.5700016021728516,2.7325010299682617,3.8500003814697337,0.8199996948242188,0,0.03228705136036725,1.222228501592998,44.79999923706055,1.05825753311013,44.88999938964844,-1.4583265450470824,45.54999923706055,0.03228705136036725
8866,2008-04-08,44.75,44.86000061035156,44.13999938964844,44.47999954223633,819400.0,0.003363263027148733,1.9387704260768697,-0.5510194548894131,50.474895988720505,50.437134970518755,-0.6152536432654969,-0.6011663860559722,1.7033159844332602,3.179496707904491,20.47923620688808,0.720001220703125,-0.48469044052701804,0.5714998245239258,-1.0161530810539858,2.1591527301018374,-0.22232662826503002,1.3653262773128816,-1.7012062207031207,32.27517499172461,-12.657957234947723,0.7938264527889562,4,-0.47500038146972656,0.0,3.0900001525878906,3.6999988555908274,1.1399993896484375,1,0.029050262280682526,-1.370373510033537,44.599998474121094,1.222228501592998,44.79999923706055,1.05825753311013,44.88999938964844,0.029050262280682526
8867,2008-04-09,44.41999816894531,44.959999084472656,44.290000915527344,44.63999938964844,809700.0,-0.007374342593400862,-1.7916838859395365,-0.8148179544780232,57.585132371707296,52.29088692381541,-0.20139697251347854,-0.371324254636491,1.9614404790231248,3.509041871053462,19.01870415301849,0.6699981689453125,-0.27561934141733246,0.29299812316894247,-1.1839553967889316,1.7699516431268165,-0.44547863680999455,1.0314748831478795,-1.251956189648432,18.420966774498755,-27.26831096799452,0.7384767599789352,4,-0.14499855041503906,0.23000144958496094,3.420001983642578,4.030000686645515,1.660003662109375,2,0.022062210655801495,1.9387704260768697,44.75,-1.370373510033537,44.599998474121094,1.222228501592998,44.79999923706055,0.022062210655801495
8868,2008-04-10,44.97000122070313,45.27000045776367,44.18999862670898,44.5,1423400.0,0.012381879208233082,1.0186955870713945,-2.136357331113918,62.154296860901404,54.64458157256063,-0.5804218789198572,-0.9379108658663924,1.346081090802393,2.953792181760498,18.010855151944696,1.0800018310546946,-0.16308800983598104,0.8230010986328224,-0.6896134246616725,2.3356156219273174,0.06669383698557141,1.5793083602800735,-1.687480969406252,65.87304951226547,16.841054308664965,0.7563072616472477,4,-0.6950016021728587,-0.46000099182129617,2.6599979400634695,3.4799976348876953,1.729999542236321,3,0.018011953226740207,-1.7916838859395365,44.41999816894531,1.9387704260768697,44.75,-1.370373510033537,44.599998474121094,0.018011953226740207
8869,2008-04-11,44.59000015258789,45.31000137329102,44.38999938964844,44.52000045776367,1649000.0,-0.008450101352016404,-4.575738660008366,0.14893513408220022,55.58866802957153,55.17066787400124,0.07560165154209386,-0.5614951727471578,1.666890790115204,3.340654117981117,16.318775580312874,0.9200019836425852,0.028313987670863128,0.4270000457763672,-1.097813161807835,1.9518132533605694,-0.33540655801573394,1.1894066495684683,-1.1975807601710073,35.714285714285914,-13.499052747772915,0.7624066037921007,4,0.07999992370605469,-0.20999908447265625,3.039999008178711,3.859998703002937,1.1500015258789062,4,0.012558900456933753,1.0186955870713945,44.97000122070313,-1.7916838859395365,44.41999816894531,1.9387704260768697,44.75,0.012558900456933753
8870,2008-04-14,45.16999816894531,45.29999923706055,44.47000122070313,44.4900016784668,1281500.0,0.013007356231725886,-1.3055583518329414,9.714277929155314,56.998534122254064,56.20641914772721,-0.2588413229873723,-1.082809452354823,1.0135554832322526,2.774951069968168,14.325255169206184,0.8299980163574148,0.2522008706932155,0.9344982147216783,-0.6387441821779944,2.507740611621351,0.1478770162718419,1.7211194131715146,-1.6720756010532298,88.03393444600529,37.444170159979784,0.7866211984498372,4,-0.08499908447265625,-0.8949985504150391,2.460000991821289,3.280000686645515,0.0800018310546875,0,-0.003099388871454112,-4.575738660008366,44.59000015258789,1.0186955870713945,44.97000122070313,-1.7916838859395365,44.41999816894531,-0.003099388871454112
8871,2008-04-15,45.31000137329102,45.90999984741211,44.84000015258789,45.54999923706055,1043500.0,0.0030994733234672722,1.2291681567842072,-0.3529398564993136,61.782476035715206,56.947269683152385,-0.3896554329998523,-1.0946399394371156,0.7719603767642482,2.6647321740132313,12.29226767543527,1.0699996948242188,0.5451008275652214,0.9575014114379954,-0.5667565793298053,2.481759402205796,0.1953724160540986,1.7196304068218922,-1.7107957569427512,65.11639254094199,12.00964513193378,0.7621289953838993,4,-0.2850017547607493,-1.0350017547607493,1.904998779296868,3.1399974822998047,-1.020000457763679,1,0.0024276493560013712,-1.3055583518329414,45.16999816894531,-4.575738660008366,44.59000015258789,1.0186955870713945,44.97000122070313,0.0024276493560013712
8872,2008-04-16,46.97000122070313,46.9900016784668,45.45000076293945,45.72999954223633,1323300.0,0.036636499604933315,1.4062465541134572,-5.16671964904491,71.69573586720296,59.01138396487456,-2.0417578907691762,-2.7133995960905395,-0.9911345647456713,1.0384042957350488,11.321934593571346,1.6800003051757741,0.7180934773491785,2.5030012130737376,0.5825943119996353,4.42340811414784,1.5427977625366864,3.4632046636107887,-3.2735638778369136,99.2856987155386,42.34650731749909,0.9602034505370504,4,-1.405000686645515,-2.2150001525878977,-0.41500091552735086,1.019998550415032,-2.710002899169929,2,-0.022993438428497548,1.2291681567842072,45.31000137329102,-1.3055583518329414,45.16999816894531,-4.575738660008366,44.59000015258789,-0.022993438428497548
8873,2008-04-17,46.56999969482422,47.1500015258789,46.06999969482422,46.5,1292200.0,-0.008516106354764186,-1.3225838207666976,0.05645129038113049,73.6235235160429,61.00330965060717,-1.5403738181131246,-2.1785800448456882,-0.6413616783094724,1.4748837783044735,11.033311138945349,1.0800018310546804,0.8191101014618027,1.9464996337890597,-0.1256644105020186,4.018663678080138,0.9104176116435241,2.9825816559345952,-2.6759484918219627,78.98545716899945,15.611430676583673,1.0360820221455391,4,-0.9249992370605469,-1.7349987030029297,-0.14999961853027344,1.4200000762939453,-2.799999237060547,3,-0.010521749344653553,1.4062465541134572,46.97000122070313,1.2291681567842072,45.31000137329102,-1.3055583518329414,45.16999816894531,-0.010521749344653553
8874,2008-04-18,47.93000030517578,48.0,46.90999984741211,47.41999816894531,1495500.0,0.02920336309348759,2.3538387501907345,7.285776566757493,76.10205674775757,62.88947994887482,-2.6928770314729746,-3.3454505703940924,-2.0210265724770764,0.1489418328598262,10.554771234891195,1.4300003051757812,0.8278888129944377,3.075000190734862,0.6252828229531815,5.524717558516542,1.8501415068440181,4.299858874625706,-3.7754730763433955,98.01700512660908,30.65941536076454,1.224858683890842,4,-1.8600006103515625,-2.6700000762939453,-2.130000114440918,0.05999946594238281,-4.319999694824219,4,-0.025662414654804566,-1.3225838207666976,46.56999969482422,1.4062465541134572,46.97000122070313,1.2291681567842072,45.31000137329102,-0.025662414654804566
8875,2008-04-21,48.099998474121094,48.18000030517578,47.41999816894531,47.7599983215332,959100.0,0.003546800915145365,2.039985351674258,0.6666641734109234,71.5075636982582,65.22644302771235,-2.586150602028674,-3.3517843424209914,-2.2245933769449238,0.02902637776146122,10.733649925152864,0.7600021362304688,0.9209825048479345,3.031998443603513,0.23735291438744355,5.826643972819582,1.6346756789954782,4.429321208211547,-3.5609239681719487,97.60473570659268,32.956146299189854,1.3973227646080353,4,-1.914999008178711,-2.749998092651367,-2.509998321533203,-0.10999870300292969,-3.2399978637695312,0,-0.049064384002507344,2.3538387501907345,47.93000030517578,-1.3225838207666976,46.56999969482422,1.4062465541134572,46.97000122070313,-0.049064384002507344
8876,2008-04-22,47.61999893188477,47.97000122070313,47.099998474121094,47.88999938964844,1009600.0,-0.009979200778864272,3.0464856329230825,-0.7941186370316972,64.47550380615601,65.9920398537622,-1.8508671968816586,-2.7430685881396144,-1.7815308015767854,0.5462875938052321,10.958068826864103,1.0,0.9935370437349178,2.3809989929199276,-0.6021877013676402,5.364185687207495,0.8894056457761437,3.8725923400637114,-2.6440133300284288,79.48712574390129,16.854200847341474,1.4915933471437854,4,-1.43499946594239,-2.269998550415046,-2.2799997329711985,-0.04500007629395242,-2.9699974060058665,1,-0.049768983306253345,2.039985351674258,48.099998474121094,2.3538387501907345,47.93000030517578,-1.3225838207666976,46.56999969482422,-0.049768983306253345
8877,2008-04-23,47.2400016784668,48.099998474121094,46.93999862670898,48.099998474121094,1551200.0,-0.007979782905109256,1.6976841152752746,3.185167917037623,67.10334821267438,66.54193444840364,-1.1496871623548799,-2.2010522759294986,-1.4542861265672968,0.9347306839984881,10.976983379278478,1.1599998474121165,1.0508219430755403,1.8265016555786104,-1.1979615889830342,4.850964900140255,0.31427003329778813,3.3387332778594327,-1.8795343122121224,55.45031493842249,-6.293092021152695,1.512231622280821,4,-0.9550018310546875,-1.8900012969970703,-2.0950021743774414,0.20999717712402344,-2.4099998474121094,2,-0.062447092678325156,3.0464856329230825,47.61999893188477,2.039985351674258,48.099998474121094,2.3538387501907345,47.93000030517578,-0.062447092678325156
8878,2008-04-24,46.83000183105469,48.90999984741211,46.4000015258789,48.90999984741211,1438600.0,-0.008679081982314929,1.4134622262081025,2.4186113563073595,64.11683468474652,67.48950852120086,-0.500760095823594,-1.6105731287919127,-1.1061146013990353,1.3556681153124543,11.041164653501543,2.5099983215332102,1.1980996172624927,1.2495018005371108,-1.6955706782306663,4.194574279304888,-0.2230344388467813,2.722038039921003,-1.1311905121294785,17.131497718019446,-42.37929971098785,1.4725362393838892,4,-0.1400012969970703,-1.1150016784667969,-1.7500019073486328,0.6199970245361328,-2.520000457763672,3,-0.05487942363942466,1.6976841152752746,47.2400016784668,3.0464856329230825,47.61999893188477,2.039985351674258,48.099998474121094,-0.05487942363942466
8879,2008-04-25,47.5,47.5,46.5,47.0,874600.0,0.014307028459285887,3.0,-0.24038484463346776,68.92950482663547,68.81517193279879,-0.7985401281346967,-2.020287151062128,-1.8166008842269363,0.6862441192340611,10.70786088005937,1.0,1.348399803799623,1.688500022888185,-1.08443163987004,4.46143168564641,0.3020341915090725,3.0749658542672975,-1.3516222870866272,43.82466970930787,-16.503599164410446,1.386465831379113,4,-0.625,-1.7849998474121094,-2.505000114440918,-0.05000114440917969,-3.259998321533203,4,-0.0785263061523438,1.4134622262081025,46.83000183105469,1.6976841152752746,47.2400016784668,3.0464856329230825,47.61999893188477,-0.0785263061523438
8880,2008-04-28,46.75,47.77999877929688,46.540000915527344,47.709999084472656,1048400.0,-0.015789473684210575,1.2545446979102204,-1.9199981689453125,62.10653439923148,68.85117841763393,0.2225569165280632,-1.0633253859619742,-1.0740847948239463,1.4059574433626452,10.342055903270095,1.2399978637695384,1.4138322065843454,0.7725000381469727,-1.7896365799657303,3.3346366562596756,-0.5085682709093788,2.053568347203324,-0.34999847412110086,13.944171640214778,-47.86995971154448,1.2810683090563506,4,0.43000030517578125,-1.0349998474121094,-1.765000343322754,0.6999988555908203,-2.0999984741210938,0,-0.06716576234542115,3.0,47.5,1.4134622262081025,46.83000183105469,1.6976841152752746,47.2400016784668,-0.06716576234542115
8881,2008-04-29,46.34000015258789,46.93000030517578,46.13999938964844,46.79999923706055,1505500.0,-0.008770050212023706,1.1944432670707412,0.47916616996081984,61.51080304864741,67.7195192155722,0.8873403280928045,-0.5765619852823249,-0.6771321672607797,1.7871305022542003,11.058700713387621,0.7900009155273438,1.5711928103748036,0.29500026702881144,-2.2284356934482545,2.8184362275058774,-0.9667177132097251,1.556718247267348,2.5699996948242188,7.220242956238406,-57.60087206999543,1.261717980238534,4,1.1499996185302734,-0.625,-1.385000228881836,0.8349990844726562,-0.4099998474121094,1,-0.031937840685433705,1.2545446979102204,46.75,3.0,47.5,1.4134622262081025,46.83000183105469,-0.031937840685433705
8882,2008-04-30,45.959999084472656,46.81000137329102,45.77000045776367,46.79999923706055,1317500.0,-0.00820028197807443,1.418594335647252,1.8260909226610054,56.058739814242344,65.76787658203881,1.2393353180136444,-0.1731471900562127,-0.3300148322853147,2.1342056875071194,12.060766533286035,1.0400009155273509,1.6790336537125512,-0.10550079345703267,-2.618645498776786,2.4076439118627206,-1.3620731461169058,1.1510715592028404,2.8946007537841822,6.050912854803361,-56.21489978495899,1.256572352659876,4,1.3800010681152344,-0.24499893188476562,-1.0049991607666016,0.8850002288818359,-1.5499992370605469,2,-0.028502993574608837,1.1944432670707412,46.34000015258789,1.2545446979102204,46.75,3.0,47.5,-0.028502993574608837
8883,2008-05-01,45.79999923706055,46.0,45.1500015258789,45.97999954223633,1596900.0,-0.003481284825920805,6.727215980025034,0.21428603866467455,57.61006005631358,63.71321028298948,1.4288869050377215,0.06168576485277555,-0.22832481602686983,2.2464429386336846,13.054773169731737,0.8499984741211009,1.7487878900166294,-0.31100063323974325,-2.7668332898973063,2.1448320234178198,-1.5389169615685248,0.9169156950890383,2.9312166259765675,24.714767680342675,-39.219699741927585,1.2279163283287802,5,1.230001449584961,-0.08499908447265625,-0.932499885559082,1.0450000762939453,-1.05999755859375,3,-0.021178983016684305,1.418594335647252,45.959999084472656,1.1944432670707412,46.34000015258789,1.2545446979102204,46.75,-0.021178983016684305
8884,2008-05-02,46.0,46.349998474121094,45.58000183105469,46.02999877929688,907300.0,0.004366828957883762,1.2985037236101937,0.1666596024244874,55.48217876165951,61.93261195670074,1.0351858265225928,-0.04617169013162936,-0.4619799385393222,1.9910547541325627,14.185831017840222,0.7699966430664062,1.581817653665972,-0.1709999084472642,-2.5493845835200872,2.207384766625559,-1.3601922459836757,1.0181924290891473,2.5163430028076235,32.319367368784526,-27.386619488324662,1.1891923375364124,5,1.0300006866455078,-0.2849998474121094,-1.1325006484985352,0.7749996185302734,-1.25,4,-0.036739100580630124,6.727215980025034,45.79999923706055,1.418594335647252,45.959999084472656,1.1944432670707412,46.34000015258789,-0.036739100580630124
8885,2008-05-05,46.040000915527344,46.040000915527344,45.65999984741211,45.65999984741211,867600.0,0.000869585120159666,1.0,-12.667217700912564,54.886210145464055,60.867134883290525,0.7512459503053321,0.028712273109505304,-0.5416671151324266,1.8838403498015808,15.241551780734818,0.3800010681152344,1.4259544152657497,-0.20299911499023438,-2.465500049581692,2.0595018196012234,-1.3342495822859632,0.9282513523054945,2.274361598664555,50.0000000000002,-8.64893364914554,1.1312504672957275,5,0.9899997711181641,-0.3250007629394531,-1.172501564025879,0.7349987030029297,-2.19000244140625,0,-0.039096420531422815,1.2985037236101937,46.0,6.727215980025034,45.79999923706055,1.418594335647252,45.959999084472656,-0.039096420531422815
8886,2008-05-06,46.04999923706055,46.2599983215332,45.11000061035156,45.5,1206700.0,0.00021716597164167517,1.3711356423456125,1.4473623450283593,42.096197294709114,58.088562559072166,0.5533092045304286,0.127644669005349,-0.6226798107333167,1.8214924683551317,16.210020110181407,1.1499977111816406,1.1049112775300074,-0.2580007553100572,-2.4119946022303935,1.8959930916102792,-1.334997678770229,0.8189961681501146,2.074501617832574,55.294012049949835,1.711604673299533,1.07699692346017,5,0.9600009918212891,0.060001373291015625,-1.1974992752075195,0.7100009918212891,-1.1899986267089844,1,-0.030401688042916097,1.0,46.040000915527344,1.2985037236101937,46.0,6.727215980025034,45.79999923706055,-0.030401688042916097
8887,2008-05-07,45.4000015258789,46.27000045776367,45.36999893188477,46.18000030517578,735700.0,-0.01411504282194509,-1.142850655307419,-1.4181815659700918,40.36244070557532,55.44918545027536,1.0223677320980542,0.901022085884776,-0.056904507568773965,2.404770130821113,17.317083933720113,0.9000015258788991,0.8187272554464258,-0.9569986343383832,-2.970135233391538,1.0561379647147717,-1.9635669338649606,0.04956966518819428,2.4833393094508978,23.387210897746904,-25.867287832399263,1.006568299526577,5,1.0449981689453196,1.1249980926513743,-0.5475015640258718,1.3599987030029368,0.3899993896484446,2,0.01167398153048027,1.3711356423456125,46.04999923706055,1.0,46.040000915527344,1.2985037236101937,46.0,0.01167398153048027
8888,2008-05-08,45.77999877929688,45.86999893188477,45.099998474121094,45.86999893188477,762400.0,0.008369983274149728,16.11109227313202,0.11538499158808925,28.880095330170803,50.99925106177929,0.5339106167225012,0.6164235814763401,-0.5255374333186538,1.9448953914781555,18.11921656038586,0.770000457763679,0.6215407579728094,-0.6175012588500906,-2.543870891837102,1.308868374136921,-1.5806860753435927,0.34568355764341163,1.8814748380346558,54.40002441406306,10.846299386374007,0.9631848164935041,5,0.6599998474121023,0.7450008392333913,-0.8074989318847727,0.9800014495849538,-0.25,3,-0.029925709227068165,-1.142850655307419,45.4000015258789,1.3711356423456125,46.04999923706055,1.0,46.040000915527344,-0.029925709227068165
8889,2008-05-09,45.1500015258789,45.65999984741211,44.900001525878906,45.65999984741211,680500.0,-0.01376140826161154,1.9803953834531351,5.666638409697871,23.423392462416658,46.70112417991098,0.8889916462353895,1.3602674604678597,0.014413204259760448,2.5013984896669896,18.85230528839897,0.8799972534179759,0.40302879213182763,-1.2754985809326271,-3.1050968370164966,0.5540996751512424,-2.190297708974562,-0.3606994528906924,2.2553245771315957,18.24818940961197,-17.705533816558773,0.9147991280419345,5,0.7649993896484446,1.3749980926513743,-0.17750167846678977,1.6099987030029368,-0.2200012207031179,4,-0.009080837952510357,16.11109227313202,45.77999877929688,-1.142850655307419,45.4000015258789,1.3711356423456125,46.04999923706055,-0.009080837952510357
8890,2008-05-12,45.02999877929688,45.09000015258789,44.18000030517578,44.97999954223633,1087700.0,-0.0026578680515267905,9.705755637832379,-0.0980380423806907,25.048124804763006,42.64971548614604,0.8262424648024762,1.5486438038638326,0.08044850656494162,2.573128252852946,19.795113440209867,0.9700012207031179,0.21615076608374295,-1.3885013580322223,-3.2392736176899746,0.46227090162553,-2.313887487861095,-0.4631152282033497,2.0746883744578213,40.669780481528264,9.800449054245277,0.9253861298288756,5,0.46500205993651633,1.4950008392333913,-0.19249916076660867,1.7300014495849538,-0.4199981689453196,0,-0.006218049897563249,1.9803953834531351,45.1500015258789,16.11109227313202,45.77999877929688,-1.142850655307419,45.4000015258789,-0.006218049897563249
8891,2008-05-13,45.41999816894531,45.41999816894531,44.790000915527344,45.040000915527344,1235400.0,0.008660879418627365,2.315798984078543,7.600061036086506,32.4999431462638,40.0320714119262,0.32633427506215185,1.2303903783133308,-0.3662243529084108,2.12194388278391,20.125887669687703,0.6299972534179688,-0.08436285409534605,-1.0040018081665067,-2.8415105336769457,0.8335069173439322,-1.9227561709217298,-0.0852474454112837,1.2752328260083416,59.33003699708513,30.265909100086667,0.9187543627552199,5,-0.154998779296875,1.105001449584961,-0.6974983215332031,1.3400020599365234,-0.47999954223633523,1,-0.03456626504000304,9.705755637832379,45.02999877929688,1.9803953834531351,45.1500015258789,16.11109227313202,45.77999877929688,-0.03456626504000304
8892,2008-05-14,45.88999938964844,46.22999954223633,45.41999816894531,45.52999877929688,726400.0,0.010347891669984177,-1.793099365973008,0.9473768747364641,41.06460624450642,38.193687655058746,-0.17281383835511122,0.7118252174490394,-0.8524996351689111,1.5832892280449755,19.760793084301152,0.8100013732910156,-0.2804002299362054,-0.48000049591064453,-2.313421289153773,1.3534202973324838,-1.3967108925322123,0.4367099007109232,0.4530993087363129,83.41462053052224,50.65828403294252,0.916710396621565,5,-0.625,0.6550006866455078,-1.3774995803833008,0.8700008392333984,-1.7399978637695312,2,-0.022444950817088416,2.315798984078543,45.41999816894531,9.705755637832379,45.02999877929688,1.9803953834531351,45.1500015258789,-0.022444950817088416
8893,2008-05-15,46.08000183105469,46.13000106811523,45.5,45.95000076293945,814700.0,0.004140388841432641,4.478281060819941,0.3611134658585245,35.14645887468002,35.934163223172135,-0.35640029457060507,0.5093455713595887,-1.065930407613152,1.3221671935757655,19.263295707404346,0.6300010681152273,-0.44805553093358697,-0.26549816131591797,-2.100760662361971,1.5697643397301349,-1.183129411838948,0.652133089207112,-1.9000015258789062,92.68303575582206,58.79342340425951,0.917631250523027,5,-0.8550014495849609,0.4649982452392578,-1.617502212524414,0.6799983978271484,-1.2100028991699148,3,-0.006293422395914572,-1.793099365973008,45.88999938964844,2.315798984078543,45.41999816894531,9.705755637832379,45.02999877929688,-0.006293422395914572
8894,2008-05-16,46.70000076293945,46.70000076293945,45.9900016784668,46.20000076293945,871400.0,0.013454837396879915,1.839996337890625,3.8461222453710495,49.46237353041792,35.33151471038923,-0.9685112154354982,-0.2187415755836497,-1.6861949845623059,0.6299401248348744,18.36203341525572,0.7099990844726562,-0.5207392570019067,0.41600074768066264,-1.2722421718662815,2.104243667227607,-0.428120712092813,1.2601222074541383,-2.481000442504886,100.0,60.96069266489141,0.844121459773473,5,-1.260000228881836,-0.1550006866455078,-2.3075008392333984,0.05999946594238281,-3.2099990844726562,4,-0.025053575257563354,4.478281060819941,46.08000183105469,-1.793099365973008,45.88999938964844,2.315798984078543,45.41999816894531,-0.025053575257563354
8895,2008-05-19,45.7400016784668,46.86999893188477,45.540000915527344,46.61999893188477,1105100.0,-0.020556725241737017,-1.0781238824118557,-1.7599945068359517,44.23078051686246,35.56869062396182,-0.06206950865252736,0.5854009324206828,-0.7173123706894557,1.5013361295471697,17.118256789876618,1.329998016357429,-0.6213537472821216,-0.4259984970092745,-1.8955408018547004,1.0435438078361514,-1.160769649431984,0.3087726554134349,-1.4217613403320328,45.6731571601751,2.501179053831031,0.7347711524227113,5,-0.21500205993652344,0.8049983978271484,-1.215001106262207,1.019998550415039,-1.0,0,-0.01770881818030945,1.839996337890625,46.70000076293945,4.478281060819941,46.08000183105469,-1.793099365973008,45.88999938964844,-0.01770881818030945
8896,2008-05-20,45.25,45.599998474121094,44.88999938964844,45.2400016784668,1335500.0,-0.010712760395404142,1.0000107456976912,-0.011361764476387726,43.31450648858034,35.8966979331846,0.3380700305000204,0.9367733239398035,-0.16752150408184008,1.8997842216863745,15.997506363523751,0.8500022888183594,-0.7310755410456835,-0.7975002288818374,-2.1510128888422315,0.5560124310785568,-1.474256558862038,-0.12074389890163673,-0.7786541462402354,18.181853211185864,-28.459404763177165,0.6767563299801985,5,0.27499961853027344,1.2950000762939453,-0.5700006484985352,1.510000228881836,-1.6500015258789062,1,-0.014143632920407434,-1.0781238824118557,45.7400016784668,1.839996337890625,46.70000076293945,4.478281060819941,46.08000183105469,-0.014143632920407434
8897,2008-05-21,44.290000915527344,45.41999816894531,44.18999862670898,45.11000061035156,1157100.0,-0.02121544938061115,-1.4117537062246426,-82.01373521556658,37.643215110954095,36.870377908827194,1.2561553391097746,1.7543821337692265,0.7714207678222067,2.762037252180747,15.230374794497925,1.2299995422363352,-0.870127473894641,-1.609999275207521,-3.0561267630219717,-0.16387178739307018,-2.3330630191147463,-0.8869355313002956,2.579998016357429,3.731428262348903,-43.796249830302585,0.7230637439072237,5,1.2349987030029297,2.2549991607666016,0.3599987030029297,2.469999313354492,-0.6100006103515625,2,0.014675947115498023,1.0000107456976912,45.25,-1.0781238824118557,45.7400016784668,1.839996337890625,46.70000076293945,0.014675947115498023
8898,2008-05-22,44.2599983215332,44.900001525878906,44.11000061035156,44.150001525878906,1210600.0,-0.0006774123588609848,-7.3158592165759835,-0.13414248364796844,35.3535178388515,38.195947395097726,1.1710162556562835,1.667466342210453,0.8079531756247889,2.6956817326898985,13.895015201126437,0.7900009155273438,-0.918567146298706,-1.5115016937255845,-3.062600425209311,0.03959703775814205,-2.2870510594674442,-0.7359523279837248,2.5564006042480543,5.434702985555266,-42.198438662005564,0.7755493657418623,5,1.230001449584961,2.250001907348633,0.9000024795532227,2.500001907348633,-1.2699966430664062,3,-0.002485241749337841,-1.4117537062246426,44.290000915527344,1.0000107456976912,45.25,-1.0781238824118557,45.7400016784668,-0.002485241749337841
8899,2008-05-23,43.77000045776367,44.040000915527344,43.65999984741211,43.95000076293945,1559900.0,-0.011070896573693312,1.1111134658585173,-1.6364140801109763,32.23785579240395,38.994806393724495,1.6144517660137012,1.964410468006939,1.3085930175645828,3.0992256803481197,12.627691767954808,0.5999984741210938,-0.9207792396291907,-1.8149995803833008,-3.3878416614915494,-0.24215749927505215,-2.601420620937425,-1.0285785398291765,2.938142535400395,3.4268112686902317,-42.09318836797267,0.7864210405541261,5,1.4949989318847656,2.5149993896484375,1.4700002670288086,2.989999771118164,-0.7000007629394531,4,0.02513133339312068,-7.3158592165759835,44.2599983215332,-1.4117537062246426,44.290000915527344,1.0000107456976912,45.25,0.02513133339312068
8900,2008-05-27,43.61000061035156,43.91999816894531,43.11000061035156,43.91999816894531,1606900.0,-0.0036554682599673205,4.225831856664698,1.7222057389903784,31.345567978927036,38.866542486242636,1.7342132134234731,1.9785491466291347,1.4953258774863443,3.1738376147529266,11.264481052222344,0.80999755859375,-0.8997558616159367,-1.8179994583129897,-3.5225519402719314,-0.11344697635404799,-2.6702756992924606,-0.9657232173335188,2.9152537940673895,20.08033851254255,-23.203500340983492,0.8522762409794692,5,1.3799991607666016,2.3999996185302734,2.054999351501465,2.1399993896484375,-1.1700019836425852,1,-0.002751637931788564,1.1111134658585173,43.77000045776367,-7.3158592165759835,44.2599983215332,-1.4117537062246426,44.290000915527344,-0.002751637931788564
8901,2008-05-28,44.86000061035156,44.86000061035156,43.75,43.79999923706055,1470000.0,0.02866315025235955,1.0943380609127191,-3.4193861980704865,46.21848066044495,39.4391951991247,0.4430112029101636,0.645058736388151,0.31131361683872427,1.849002947675416,9.965789145393208,1.25,-0.7522576799154237,-0.4939994812011719,-2.159910348036526,1.171911385634182,-1.3269549146188524,0.33895595221650865,1.3920334905419978,75.75765582476815,28.719533449203595,0.8329554334176786,5,0.12999916076660156,1.1499996185302734,0.9074993133544922,0.8899993896484375,-0.3800010681152344,2,-0.0026749650078488063,4.225831856664698,43.61000061035156,1.1111134658585173,43.77000045776367,-7.3158592165759835,44.2599983215332,-0.0026749650078488063
8902,2008-05-29,44.650001525878906,45.04999923706055,44.45000076293945,44.86999893188477,992600.0,-0.0046812100226364395,1.0689673316101367,-0.20754445376125735,41.89385182558128,40.18890552700262,0.5125155047466379,0.7925168054355609,0.5310939416282707,1.9888927284549993,8.974920589432674,0.5999984741210938,-0.6175000891135554,-0.6384986877441392,-2.307097523074674,1.0301001475863956,-1.4727981054094101,0.19580072992113173,1.350669895771297,79.3815466838656,31.90011371319749,0.8342994176652688,5,0.3399982452392578,1.3599987030029297,1.1174983978271484,1.0999984741210938,-1.0300025939941335,3,-0.023516304946803568,1.0943380609127191,44.86000061035156,4.225831856664698,43.61000061035156,1.1111134658585173,43.77000045776367,-0.023516304946803568
8903,2008-05-30,44.83000183105469,45.02000045776367,44.459999084472656,44.70000076293945,658800.0,0.004031361680278067,1.1960910444077102,-0.5909209134573512,47.546016218303556,39.97597693676768,0.15260385264302556,0.5650933515356513,0.40314324030161686,1.7249072355542552,8.63031656272051,0.5600013732910156,-0.5523423562052727,-0.4099985122680678,-2.072374719956642,1.2523776954205061,-1.2411866161123584,0.4211895915762227,0.9394159256916268,88.65991949803268,35.932389683437194,0.831188103844288,5,0.15999794006347656,1.1799983978271484,0.9874982833862305,0.9199981689453125,-0.7900009155273438,4,-0.025652497856519685,1.0689673316101367,44.650001525878906,1.0943380609127191,44.86000061035156,4.225831856664698,43.61000061035156,-0.025652497856519685
8904,2008-06-02,44.310001373291016,44.75,44.15999984741211,44.560001373291016,707600.0,-0.011599385155578013,-1.1454431960049938,-1.9230611226855248,44.7977080952593,40.038968889922884,0.3329427661475819,1.0034384488485415,0.9747372905184619,2.1734922986881813,8.074837909847693,0.6700019836425781,-0.5936184201301842,-0.8454990386962891,-2.5169996852109406,0.8260016078183625,-1.6812493619536184,-0.00974871543895972,1.2466630117437205,61.85575321644097,7.2889271499229835,0.8357503232573275,6,0.0449981689453125,1.1349983215332031,1.8924989700317383,1.4399986267089844,-1.25,0,-0.029790107287604006,1.1960910444077102,44.83000183105469,1.0689673316101367,44.650001525878906,1.0943380609127191,44.86000061035156,-0.029790107287604006
8905,2008-06-03,44.2400016784668,44.66999816894531,43.86000061035156,44.31999969482422,795200.0,-0.0015797718947130335,1.0769302248240582,0.3199920654296875,41.060635747978075,39.78853880763374,0.18751001551306956,0.9820211996596555,1.0791724164287402,2.1709445308808313,7.587176467617651,0.80999755859375,-0.6310052319776602,-0.8254987716674833,-2.490297819525914,0.8393002761909472,-1.657898295596702,0.006900752261735477,1.120929604593286,37.692458925956686,-15.599679529994688,0.8323995239292167,6,0.024997711181640625,1.2049980163574219,2.0549983978271484,1.5099983215332031,-0.94000244140625,1,-0.026446698446036865,-1.1454431960049938,44.310001373291016,1.1960910444077102,44.83000183105469,1.0689673316101367,44.650001525878906,-0.026446698446036865
8906,2008-06-04,44.650001525878906,45.18000030517578,44.040000915527344,44.040000915527344,834200.0,0.009267627302366632,-2.73769917702679,-7.625196700205045,40.51989533498753,40.10816994363746,-0.3537507097202237,0.4867133347686661,0.6974765468713855,1.6782291169242427,7.494388504508498,1.1399993896484375,-0.8055949071164932,-0.34549903869628906,-1.9527387251641173,1.2617406477715392,-1.1491188819301996,0.4581208045376215,0.5308553033644969,59.84856804323324,9.938482433620024,0.8036198432339128,6,-0.5050010681152344,0.3699989318847656,1.7974987030029297,1.0799980163574219,-1.6300010681152344,2,-0.04949614386662504,1.0769302248240582,44.2400016784668,-1.1454431960049938,44.310001373291016,1.1960910444077102,44.83000183105469,-0.04949614386662504
8907,2008-06-05,45.93000030517578,45.93000030517578,44.75,44.93999862670898,776200.0,0.028667384894824677,1.3838349587512475,1.6229519473697493,49.017027654815266,41.62633770096677,-1.5384337651883513,-0.792157745131945,-0.5242539011234584,0.34990102234974074,7.350594750226366,1.279998779296875,-0.8573439512324725,0.9079998016357393,-0.7441704456470504,2.560170048918529,0.08191467799434804,1.7340849252771307,-2.8199996948242188,100.0,53.20774044134771,0.8260851236413949,6,-1.4099998474121094,-0.9400005340576172,0.6724996566772461,-0.21500015258789062,-2.5800018310546875,3,-0.03156979650130887,-2.73769917702679,44.650001525878906,1.0769302248240582,44.2400016784668,-1.1454431960049938,44.310001373291016,-0.03156979650130887
8908,2008-06-06,44.40999984741211,46.0,44.40999984741211,45.959999084472656,922300.0,-0.03309384819647787,-1.051614109956857,-1.565653140569418,36.57678052026575,42.10844044850697,0.005679281595412533,0.6534458227283579,1.0459355219638695,1.8002674260299472,7.3950822363939235,1.5900001525878906,-0.9095990313774962,-0.5435007095336886,-2.176841139573547,1.0898397205061698,-1.3601709245536213,0.2731695054862442,-1.2435992431640628,25.700906258244384,-13.767696691517845,0.8166702150199309,6,0.14500045776367188,0.5799999237060547,2.1175003051757812,1.3050003051757812,-1.0499992370605469,4,-0.017788806985852168,1.3838349587512475,45.93000030517578,-2.73769917702679,44.650001525878906,1.0769302248240582,44.2400016784668,-0.017788806985852168
8909,2008-06-09,44.7400016784668,44.88999938964844,44.27999877929688,44.36000061035156,754700.0,0.007430800094315293,-1.2592417295968796,-0.2451621001026277,43.670887298412595,43.47792037289426,-0.19250155813347192,0.3068871835729823,0.7906572456306691,1.4213234267929167,7.71260096257991,0.6100006103515554,-0.8340285358707362,-0.19299888610839844,-1.8262467777254372,1.4402490055086403,-1.0096228319169143,0.6236250597001174,-1.4602570983886736,41.12155696735046,2.3370858730432786,0.816623945808518,6,0.13499832153320312,0.2499980926513672,1.6324987411499023,0.9749984741210938,-0.6400032043457031,0,-0.015645970868981007,-1.051614109956857,44.40999984741211,1.3838349587512475,45.93000030517578,-2.73769917702679,44.650001525878906,-0.015645970868981007
8910,2008-06-10,44.75,44.86000061035156,43.72999954223633,44.09000015258789,1257000.0,0.00022347610992645706,1.5681811285421372,1.7368368217637906,46.630726931358055,43.523725514106815,-0.02658032401948418,0.28968901596278585,0.8393084660067842,1.3632216074060537,7.748368834906897,1.1300010681152344,-0.7364664313538611,-0.16900062561035156,-1.8035473547097212,1.465546103489018,-0.9862739901600364,0.6482727389393332,-1.361445203125001,44.93393180935929,3.3969952319680203,0.8172733645496851,6,0.11499977111816406,0.23999977111816406,1.6225004196166992,0.9650001525878906,-0.5200004577636719,1,-0.03776533244042424,-1.2592417295968796,44.7400016784668,-1.051614109956857,44.40999984741211,1.3838349587512475,45.93000030517578,-0.03776533244042424
8911,2008-06-11,43.849998474121094,44.7400016784668,43.849998474121094,44.38999938964844,1065300.0,-0.02011176594142805,-2.296302575622713,-0.8181833945033667,47.01085322746167,44.09228122542686,0.799121989266574,1.1236494260175363,1.7384194627487872,2.235264578128678,8.155316189831114,0.9000015258789062,-0.5832731646520699,-0.990502166748044,-2.6738135276966517,0.6928091942005636,-1.8321578472223479,-0.1488464862737402,-0.35698586912109675,5.286295492776444,-39.337761663769705,0.8416556804743054,6,1.0150012969970703,1.1400012969970703,2.5225019454956055,1.8650016784667969,0.220001220703125,2,-0.012542742444680788,1.5681811285421372,44.75,-1.2592417295968796,44.7400016784668,-1.051614109956857,44.40999984741211,-0.012542742444680788
8912,2008-06-12,44.86000061035156,44.9900016784668,44.150001525878906,44.150001525878906,1012900.0,0.023033116793072184,-1.3662006640805493,-1.3148108902358044,53.597135958278,44.7646278632018,-0.198872724290986,0.03428361708522942,0.7211915925561669,1.192195198710806,8.160432724134575,1.1400032043457031,-0.3703648996557334,0.07099990844726278,-1.538523666427686,1.6805234833222116,-0.7337618789902152,0.8757616958847407,-1.266708509551563,49.779772697864274,0.19032490664265822,0.8047617874374747,6,0.0049991607666015625,0.12999916076660156,1.6999998092651367,0.8549995422363281,-0.6100006103515625,3,-0.04101649860796719,-2.296302575622713,43.849998474121094,1.5681811285421372,44.75,-1.2592417295968796,44.7400016784668,-0.04101649860796719
8913,2008-06-13,45.790000915527344,45.86999893188477,45.06999969482422,45.2599983215332,1243800.0,0.02073117014093806,1.3188429834308852,0.7464834893242067,61.50341606473687,46.62081763758819,-1.0933543413429092,-0.9681967470157744,-0.18409971775746214,0.2646971031925034,8.212598882341986,1.0099983215332102,-0.3368428445635061,1.015500259399417,-0.5496667329709553,2.580667251769789,0.23291676321423438,1.7980837555845994,-2.1004404987593475,96.2617738703855,39.14629130803162,0.782583496185185,6,-0.9250011444091797,-0.8000011444091797,0.6949987411499023,-0.07500076293945312,-1.7999992370605469,4,-0.0532867960825667,-1.3662006640805493,44.86000061035156,-2.296302575622713,43.849998474121094,1.5681811285421372,44.75,-0.0532867960825667
8914,2008-06-16,45.52999877929688,45.93000030517578,45.25,45.33000183105469,962900.0,-0.005678142193316638,-2.7777730682829653,0.3773508856532231,60.81079455632694,48.815279727404736,-0.7175549284752307,-0.843594002231697,0.10100102956173629,0.5006465336475046,7.746988477824621,0.6800003051757812,-0.25305518797281934,0.8139982223510813,-0.518279855325332,2.1462763000274947,0.14785918351287108,1.4801372611892916,-1.7480207791996065,81.81811876535664,19.191019122700112,0.6661390388382068,6,-0.664999008178718,-0.539999008178718,0.9525003433227468,0.18500137329100852,-1.2399978637695384,0,-0.04766084399571846,1.3188429834308852,45.790000915527344,-1.3662006640805493,44.86000061035156,-2.296302575622713,43.849998474121094,-0.04766084399571846
8915,2008-06-17,44.93000030517578,45.61000061035156,44.83000183105469,45.56000137329102,1002900.0,-0.013178091153253635,1.1369842970240116,-3.150053406576562,50.42527136252773,49.91587706379809,-0.010490320596879599,-0.3240019694583083,0.7260911678865938,1.0730187970038472,7.609457081751486,0.779998779296875,-0.24427298860547353,0.25449981689452983,-0.9932767864537624,1.502276420242822,-0.36938848477961983,0.8783881185686795,-1.0593014250823956,51.923119245864356,-8.669494142295449,0.6238883016741468,6,-0.06500053405761719,0.05999946594238281,1.2899999618530273,0.7849998474121094,-0.8300018310546875,1,-0.01847322113102845,-2.7777730682829653,45.52999877929688,1.3188429834308852,45.790000915527344,-1.3662006640805493,44.86000061035156,-0.01847322113102845
8916,2008-06-18,44.61000061035156,45.0099983215332,44.459999084472656,44.72999954223633,778500.0,-0.00712218323282221,-1.619031616424919,0.1904741721212687,49.76018647182751,49.99845026568835,0.33887484410888646,-0.05734808998570884,1.0631457009071497,1.3798568809904168,8.02792252074279,0.5499992370605469,-0.1765395890410062,-0.03349990844726847,-1.2517174355146636,1.1847176186201267,-0.642608671980966,0.5756088550864291,-0.6541296854619105,25.84266291768821,-31.035970101948642,0.6091087635336975,6,0.25499916076660156,0.37999916076660156,1.3999996185302734,1.1049995422363281,-0.8199996948242188,2,-0.00851829327316922,1.1369842970240116,44.93000030517578,-2.7777730682829653,45.52999877929688,1.3188429834308852,45.790000915527344,-0.00851829327316922
8917,2008-06-19,44.93999862670898,45.290000915527344,44.47000122070313,44.72000122070313,865700.0,0.0073973999516341316,-1.2777851364024349,-1.8333280350954089,50.64780196647825,51.56189709304529,-0.16351894280031587,-0.35431923346545346,0.7650273353380967,1.0124560874168154,7.723262933555308,0.8199996948242116,-0.05975253124868374,0.26399822235106996,-0.9491820729850744,1.4771785176872143,-0.3425919253170022,0.8705883700191421,-0.9023625388149128,32.653002968713835,-19.37084223407784,0.6065901476680727,6,-0.10999870300292258,0.05000114440918679,0.9550008773803782,0.7750015258789134,-0.789997100830071,3,-0.01935912235136772,-1.619031616424919,44.61000061035156,1.1369842970240116,44.93000030517578,-2.7777730682829653,45.52999877929688,-0.01935912235136772
8918,2008-06-20,44.150001525878906,44.83000183105469,43.86000061035156,44.68000030517578,1180400.0,-0.017578930239676382,1.3373471826454637,-2.409113766017738,49.086758686820694,52.163660580646194,0.6545520313071336,0.4500910604550725,1.5606505859760347,1.7608752413012638,7.528918672487101,1.0799980163574148,0.017129951865257453,-0.5204990386962862,-1.7425846296522565,0.701586552259684,-1.1315418341742713,0.0905437567816989,1.8499984741210938,14.009708129544926,-35.25151677768608,0.6110427954779862,6,0.6799983978271484,0.8399982452392578,1.7549982070922852,1.5649986267089844,0.539997100830071,4,0.002264971022990281,-1.2777851364024349,44.93999862670898,-1.619031616424919,44.61000061035156,1.1369842970240116,44.93000030517578,0.002264971022990281
8919,2008-06-23,44.86999893188477,44.88000106811523,44.11000061035156,44.25,947800.0,0.016307981452363896,1.4062393829758377,-1.1698119997696916,53.3474894741067,52.909967529840486,-0.05036216011559702,-0.19317608411532916,0.8670122060141168,1.0089724194942988,6.902041446048532,0.7700004577636648,-0.05567416365707345,0.14449844360352415,-1.0037259966101075,1.2927228838171558,-0.42961377650328814,0.7186106637103364,1.0872010803222594,57.71418980189773,6.700860892544327,0.5741122201068143,6,0.02000045776366477,0.12000083923339133,1.0150012969970632,0.8450012207031179,0.37000274658202414,0,-0.01961215231482094,1.3373471826454637,44.150001525878906,-1.2777851364024349,44.93999862670898,-1.619031616424919,44.61000061035156,-0.01961215231482094
8920,2008-06-24,43.4900016784668,44.75,43.43000030517578,44.70000076293945,1679400.0,-0.030755455455055647,1.0152704654521736,-1.9516147887453708,44.41232860954933,52.621242572294676,1.2651527359732455,1.240996752797031,2.239178332549457,2.3389757598555576,6.015650700149178,1.4399986267089915,0.08180672197998717,-1.2294988632202148,-2.4032368711475343,-0.05576085529289543,-1.816367867183871,-0.6426298592565587,2.4252543457031237,3.225879225903837,-44.74196793506827,0.5868690039636593,6,1.1899986267089844,1.4999980926513672,2.5024986267089844,2.2249984741210938,1.2099990844726562,1,0.018395015088183975,1.4062393829758377,44.86999893188477,1.3373471826454637,44.150001525878906,-1.2777851364024349,44.93999862670898,0.018395015088183975
8921,2008-06-25,44.7400016784668,45.040000915527344,43.47999954223633,43.84000015258789,1269400.0,0.02874223848602231,1.0800018310546875,-0.7438034767366344,44.25121139736303,51.58280650997078,0.1728536479139109,-0.019451501098160406,0.9911974417509697,1.0316918798087187,5.998363951441772,1.5600013732910156,0.14869299799525493,0.026501083374022016,-1.1454383230517493,1.1984404897997933,-0.5594686198388601,0.6124707865869041,1.0758441169433581,70.43015824835722,27.844249627323464,0.5859697032128841,6,-0.060001373291015625,-0.18500137329101562,1.2949981689453125,0.9749984741210938,-0.7400016784667969,2,-0.014304943682059257,1.0152704654521736,43.4900016784668,1.4062393829758377,44.86999893188477,1.3373471826454637,44.150001525878906,-0.014304943682059257
8922,2008-06-26,43.599998474121094,44.22000122070313,43.599998474121094,44.13000106811523,1267200.0,-0.025480624979376865,-1.3396215550933426,-0.588890772686806,45.937805496302964,49.85329422458924,1.246402063368997,1.0939417422256525,2.06649950401507,2.097939669238343,6.174047762041364,1.1400032043457031,0.15654280724680802,-1.061001968383792,-2.334586126722769,0.21258218995518519,-1.6977940475532804,-0.42420988921430336,2.1204135016796855,10.558888478197,-32.75162690192988,0.6367920791694893,6,1.0800018310546875,0.9550018310546875,2.4350013732910156,2.115001678466797,0.20000076293945312,3,0.004357854313206566,1.0800018310546875,44.7400016784668,1.0152704654521736,43.4900016784668,1.4062393829758377,44.86999893188477,0.004357854313206566
8923,2008-06-27,43.68000030517578,43.900001525878906,43.34000015258789,43.599998474121094,1392200.0,0.0018349044462047104,1.1538337392529123,-0.15094611226671284,44.54731658345888,48.04624111649279,0.9338222731599686,0.9732671465189995,1.9342873793865465,1.973438051245438,6.451378826636497,0.5600013732910156,0.23214399171912703,-0.9235000610351562,-2.2668856908525115,0.41988556878219896,-1.5951928759438374,-0.2518072461264751,1.948795203799996,20.0,-22.613032573619584,0.6716928149086786,6,0.7950000762939453,0.875,2.354999542236328,2.0349998474121094,1.5400009155273509,4,0.010760101131396693,-1.3396215550933426,43.599998474121094,1.0800018310546875,44.7400016784668,1.0152704654521736,43.4900016784668,0.010760101131396693
8924,2008-06-30,42.9900016784668,44.540000915527344,42.88999938964844,43.83000183105469,1389100.0,-0.015796671746525215,-2.1730654254285096,-10.499761586877742,41.53846774581052,47.0588184924131,1.3696672575317947,1.6435709928239177,2.519137812671687,2.6222967417111818,6.179861694490014,1.6500015258789062,0.1502903289629316,-1.5474987030029297,-3.069434444864477,-0.025562961141382345,-2.3084665739337,-0.7865308320721596,2.501466109125708,4.651265946310392,-36.11215447227595,0.7609678709307731,6,1.0999984741210938,1.4549980163574219,3.009998321533203,2.7249984741210938,2.1899986267089844,0,0.03954400748706388,1.1538337392529123,43.68000030517578,-1.3396215550933426,43.599998474121094,1.0800018310546875,44.7400016784668,0.03954400748706388
8925,2008-07-01,43.06999969482422,43.22999954223633,42.0,42.540000915527344,1875600.0,0.0018608516686215992,1.894121765355306,-0.6309508131207396,45.929022696267886,46.633133628462026,1.1153753858507756,1.550942728314979,2.3272728713033928,2.4935420279274467,5.918603942222613,1.2299995422363281,-0.10242767086280935,-1.4090005874633817,-3.0632759076481975,0.24527473272143396,-2.236138247555793,-0.5818629273709703,2.213350620932758,35.197347782331434,-9.638382764101834,0.8271376600924082,7,0.5750007629394531,0.9300003051757812,2.7049999237060547,2.645000457763672,1.2900009155273438,1,0.050383143696733024,-2.1730654254285096,42.9900016784668,1.1538337392529123,43.68000030517578,-1.3396215550933426,43.599998474121094,0.050383143696733024
8926,2008-07-02,42.43999862670898,43.52000045776367,42.43999862670898,43.06999969482422,1748700.0,-0.014627375727401026,-2.4285714285713738,-1.1886839983877602,36.84780549009979,45.0998006866422,1.5703275658870766,2.1153413940730275,2.851254080664056,3.072065031338717,6.102169906887733,1.0800018310546946,-0.3675019112925426,-1.9285015106201229,-3.8137940693240324,-0.04320895191621332,-2.8711477899720776,-0.9858552312681681,2.5150166574723016,17.322774335206358,-25.776870425395355,0.9426462793519561,7,1.0800018310546946,1.5600013732910227,3.0600013732910227,3.2750015258789134,2.6599998474121165,2,0.05325170144581892,1.894121765355306,43.06999969482422,-2.1730654254285096,42.9900016784668,1.1538337392529123,43.68000030517578,0.05325170144581892
8927,2008-07-03,44.47999954223633,44.72999954223633,42.72999954223633,42.88999938964844,1842200.0,0.04806788363662928,-1.0942410050030458,-2.523805487099656,43.64693419883724,44.495375743532925,-0.6054564301679051,-0.04095979215226464,0.7390027169073505,0.986656814026091,6.240329478001967,2.290000915527351,-0.439603599889395,0.1839994430541978,-1.5542442188691368,1.9222431049775324,-0.6851223879074695,1.053121274015865,-2.479999542236328,90.8424893069686,52.217500252663925,0.8691218309616667,7,-0.9599990844726562,-0.4799995422363281,1.0200004577636719,1.2350006103515625,0.9500007629394531,3,-0.010791356726084111,-2.4285714285713738,42.43999862670898,1.894121765355306,43.06999969482422,-2.1730654254285096,42.9900016784668,-0.010791356726084111
8928,2008-07-07,43.61999893188477,44.599998474121094,43.2400016784668,44.4900016784668,1751400.0,-0.019334546295013633,1.495415348433519,-0.5471714862203026,41.24655724200339,43.15082771774367,0.19160651397502448,0.7977209027470238,1.528487491802757,1.7941915256834662,6.701380414705,1.3599967956542969,-0.5093424169105987,-0.6365011215209861,-2.3995641825953555,1.1265619395533832,-1.5180326520581673,0.245030409016195,-1.5653989410400442,59.34063016573701,25.097842413339258,0.8815315305371832,7,-0.09999847412110086,0.38000106811522727,1.8800010681152273,2.095001220703118,2.120002746582024,0,0.004126554552577044,-1.0942410050030458,44.47999954223633,-2.4285714285713738,42.43999862670898,1.894121765355306,43.06999969482422,0.004126554552577044
8929,2008-07-08,44.040000915527344,44.13000106811523,43.25,43.25,2147400.0,0.009628656440327399,-1.2278482235120103,-0.9080441626546776,45.85275049381328,43.310874593773,-0.4006441254721267,0.34002077943311804,1.0197969005714356,1.3309782249300355,7.055394037408505,0.8800010681152273,-0.6123359953468608,-0.18149909973144673,-1.9318949616740895,1.568896762211196,-1.0566970307027646,0.6936988312398711,-1.9318929336547797,74.72532079094198,40.95429922945263,0.8751979309713196,7,-0.5200004577636719,-0.04000091552734375,1.4599990844726562,1.6749992370605469,1.80999755859375,1,0.026793830169057786,1.495415348433519,43.61999893188477,-1.0942410050030458,44.47999954223633,-2.4285714285713738,42.43999862670898,0.026793830169057786
8930,2008-07-09,43.060001373291016,44.09000015258789,43.060001373291016,43.790000915527344,2287400.0,-0.022252486872469723,-1.8219162333760093,-0.9240489825876173,43.19578648270374,43.193605158810854,0.5721087234567506,1.2510606818649137,1.9220700287757992,2.2827057421407986,6.8140212960942055,1.029998779296875,-0.6717601759525351,-1.0769987106323242,-2.8822786301818155,0.7282812089171671,-1.9796386704070699,-0.17435875085757857,-0.8994555602111731,27.074344921790633,-7.381499777047971,0.9026399597747462,7,0.30499839782714844,0.9399986267089844,1.8399982452392578,2.654998779296875,3.1899986267089844,2,0.04923360112105679,-1.2278482235120103,44.040000915527344,1.495415348433519,43.61999893188477,-1.0942410050030458,44.47999954223633,0.04923360112105679
8931,2008-07-10,43.29999923706055,43.79999923706055,42.88000106811523,43.34000015258789,4086300.0,0.005573568418843378,-1.0909114553982293,0.054795809055992475,42.74336259286095,42.83866705842841,0.11886535742578985,1.0200437412574104,1.618749539570267,2.0152250557498235,6.500123912892242,0.9199981689453196,-0.8394220346199717,-0.8095008850097685,-2.6496092673007112,1.0306074972811743,-1.7295550761552434,0.11055330613570646,-1.0880643493975768,28.499984741210938,-5.9284564794449395,0.9200541911454718,7,0.06500053405761719,0.7000007629394531,1.5550003051757812,2.4150009155273438,3.0600013732910156,3,0.02448040166208032,-1.8219162333760093,43.060001373291016,-1.2278482235120103,44.040000915527344,1.495415348433519,43.61999893188477,0.02448040166208032
8932,2008-07-11,43.02000045776367,43.56999969482422,42.61000061035156,42.959999084472656,2973300.0,-0.006466484624258917,-1.5263189595892164,-1.5,44.76366370836049,42.86270562786192,0.3441280904252366,1.2175508840092775,1.8431169522413313,2.258329242749177,6.5645300658261325,0.9599990844726562,-0.8073253094941393,-0.9974996566772489,-2.863425310173355,0.868425996818857,-1.930462483425302,-0.06453682992919596,-0.7577042770092319,20.60302952463837,-15.730436469252997,0.9329628267480523,7,0.3449993133544922,0.9799995422363281,1.5625,2.6949996948242188,2.829998016357422,4,0.048349558210710075,-1.0909114553982293,43.29999923706055,-1.8219162333760093,43.060001373291016,-1.2278482235120103,44.040000915527344,0.048349558210710075
8933,2008-07-14,43.349998474121094,43.540000915527344,42.86000061035156,43.209999084472656,2264700.0,0.007670804575685919,1.6153643005956748,2.333269756500731,42.6923038832526,42.990909643133264,-0.04202258458033015,0.7329606082088915,1.4653332392292882,1.8816443342982154,6.498403345162296,0.6800003051757812,-0.8644636201640026,-0.5455015182495089,-2.234106787636378,1.1431037511373603,-1.3898041529429435,0.2988011164439257,-1.0383482261370176,48.6840553231326,14.433196152520466,0.8443026346934331,7,0.015001296997070312,0.6500015258789062,1.4050016403198242,2.365001678466797,1.75,0,0.04798158948716913,-1.5263189595892164,43.02000045776367,-1.0909114553982293,43.29999923706055,-1.8219162333760093,43.060001373291016,0.04798158948716913
8934,2008-07-15,43.36000061035156,43.650001525878906,42.27999877929688,42.95000076293945,2492500.0,0.0002307297942913955,1.7676776239485374,2.92858310626703,49.28017147967544,43.36325950795632,0.006681709487310172,0.5818857223195195,1.4002287856773918,1.836195504617109,6.591480030868753,1.3700027465820241,-0.8659193570604984,-0.4269994735717759,-1.9434926957318979,1.089493748588346,-1.185246084651837,0.33124713750828505,1.3699989318847656,59.6685641785444,20.60538956071879,0.7582466110800602,7,0.14499855041503906,0.6049995422363281,1.4124994277954102,2.354999542236328,1.7099990844726562,1,0.05488932275400016,1.6153643005956748,43.349998474121094,-1.5263189595892164,43.02000045776367,-1.0909114553982293,43.29999923706055,0.05488932275400016
8935,2008-07-16,44.099998474121094,44.11999893188477,42.7599983215332,43.33000183105469,2232000.0,0.017066371156666094,2.3580363197950005,1.878041291787233,46.24411285235018,44.407293659317475,-0.6390487034988084,-0.23555929167928724,0.6113018076410839,1.0618200453989175,6.956199614861627,1.3600006103515696,-0.8406413569382494,0.3544984817504897,-1.0731159343908487,1.7821128978918281,-0.3593087263201795,1.068305689821159,0.5810010528564433,98.91301868994145,61.181319114132265,0.7138072080706682,7,-0.5949993133544922,-0.13499832153320312,0.8325014114379883,1.6150016784667969,1.2400016784667969,2,0.03968254105557256,1.7676776239485374,43.36000061035156,1.6153643005956748,43.349998474121094,-1.5263189595892164,43.02000045776367,0.03968254105557256
8936,2008-07-17,44.22999954223633,44.5,43.88999938964844,44.400001525878906,1685500.0,0.002947870127286256,2.29731011516295,-0.22078275947485757,54.19441550545259,45.57923602671918,-0.5458364881122648,-0.4168614715617025,0.4325511115854468,0.882679520097092,7.083867675617913,0.6100006103515625,-0.711992563673256,0.5034996032714858,-0.8852561693023517,1.8922553758453233,-0.19087828301542942,1.197877489558401,0.4029799697875944,87.83782390542302,44.74110043497615,0.6943778862869175,7,-0.7900009155273438,-0.2649993896484375,0.6975002288818359,1.4850006103515625,1.4099998474121094,3,0.04567037030680332,2.3580363197950005,44.099998474121094,1.7676776239485374,43.36000061035156,1.6153643005956748,43.349998474121094,0.04567037030680332
8937,2008-07-18,44.06999969482422,44.59000015258789,43.77999877929688,44.22999954223633,1838900.0,-0.003617450804161093,-1.189187935274036,0.9411645910467856,52.56916717931398,46.83730379753147,-0.5030079139856056,-0.34296567708760506,0.5618915820555372,0.9900349600618057,7.4509707019159706,0.8100013732910085,-0.6453671475877556,0.3869997024536147,-0.8918666080249693,1.6658660129321987,-0.25243345278568086,1.0264328576929103,-1.7900009155273366,77.48917105521723,30.17083833102425,0.639433155239293,7,-0.6350002288818359,-0.10499954223632812,0.8575000762939453,1.6450004577636719,0.9399986267089844,4,0.05196280761028205,2.29731011516295,44.22999954223633,2.3580363197950005,44.099998474121094,1.7676776239485374,43.36000061035156,0.05196280761028205
8938,2008-07-21,44.25,44.400001525878906,43.93000030517578,44.18999862670898,1755400.0,0.004084418117137334,1.6110857978447226,-0.37500894070528723,58.89829572425119,48.28680882313568,-0.6529044572405027,-0.5429263438668102,0.34044106780075367,0.7543896917999788,7.267269382904434,0.470001220703125,-0.4127574889490262,0.562000083923337,-0.7253079217493408,1.8493080895960148,-0.08165391891299834,1.2056540867596723,-1.9238011932372956,85.28138742603863,31.22069158712037,0.6436540028363377,7,-0.8150005340576172,-0.2849998474121094,0.6774997711181641,1.760000228881836,0.7400016784667969,0,0.03615815760725627,-1.189187935274036,44.06999969482422,2.29731011516295,44.22999954223633,2.3580363197950005,44.099998474121094,0.03615815760725627
8939,2008-07-22,43.9900016784668,44.310001373291016,43.66999816894531,44.02000045776367,1992900.0,-0.005875668283236268,1.0983690622107711,-0.4999682115836397,56.336103280587864,49.74684402290058,-0.44783949415973723,-0.37127074613972866,0.5754231652723547,0.9604983965294167,7.24360120420621,0.6400032043457031,-0.4006226626826006,0.34600162506103516,-0.8262101992304736,1.5182134493525439,-0.2401042870847192,0.9321075372067895,-1.6185268447875885,67.21323094112448,10.32169755751542,0.586105912145755,7,-0.5550022125244141,-0.02500152587890625,0.9374980926513672,2.019998550415039,1.05999755859375,1,0.02523293369633217,1.6110857978447226,44.25,-1.189187935274036,44.06999969482422,2.29731011516295,44.22999954223633,0.02523293369633217
8940,2008-07-23,44.290000915527344,44.63000106811523,43.72999954223633,44.18000030517578,1474900.0,0.006819714153532219,1.2784822351203065,-3.6668362156663274,63.34778662124997,52.03622447049936,-0.6202397107307434,-0.6411343378854966,0.25724658022325286,0.6272868055827061,6.441902437210229,0.9000015258788991,-0.2785998506690106,0.6060009002685547,-0.598244601909812,1.8102464024469214,0.0038781491793713485,1.208123651357738,-1.8741555754699633,64.58342439571054,2.5757239263496245,0.6021227510891842,7,-0.8350009918212891,-0.4850006103515625,0.6374988555908203,1.7199993133544922,1.8899993896484375,2,0.01761117099059306,1.0983690622107711,43.9900016784668,1.6110857978447226,44.25,-1.189187935274036,44.06999969482422,0.01761117099059306
8941,2008-07-24,44.099998474121094,44.63000106811523,43.79999923706055,44.290000915527344,1652800.0,-0.004289962462828423,-1.1012680232164924,-1.7272853377722293,46.25983054627536,52.20246523026769,-0.34064602315804393,-0.5286414688719532,0.4139162815808106,0.7796011234690923,5.9489343172317355,0.8300018310546804,-0.2527656846737045,0.44799861907959126,-0.6689445157123117,1.5649417538714943,-0.11047294831636378,1.0064701864755463,-1.595586904941399,44.79156318669343,-13.008220162977459,0.5584715673959517,7,-0.6449985504150391,-0.4549980163574219,0.8275012969970703,1.9100017547607422,1.6400032043457031,3,0.0281179528655644,1.2784822351203065,44.290000915527344,1.0983690622107711,43.9900016784668,1.6110857978447226,44.25,0.0281179528655644
8942,2008-07-25,43.790000915527344,44.4900016784668,43.5099983215332,44.31999969482422,1363400.0,-0.007029423340584984,1.2528741680039988,2.7894314166398972,51.87640367120802,53.22292076226273,0.10064658230834311,-0.21468665269549092,0.671139790249228,1.067608510103426,5.530695048777648,0.9800033569335938,-0.11543689480606645,0.12850093841552734,-0.9898111772202753,1.24681305405133,-0.430655119402374,0.6876569962334287,-1.200565766390227,25.00017029856761,-31.257839507225682,0.5591560578179016,7,-0.33500099182128906,-0.14500045776367188,1.1374988555908203,2.219999313354492,2.3699989318847656,4,0.04224705264769946,-1.1012680232164924,44.099998474121094,1.2784822351203065,44.290000915527344,1.0983690622107711,43.9900016784668,0.04224705264769946
8943,2008-07-28,44.150001525878906,44.27000045776367,43.4900016784668,43.86999893188477,1751300.0,0.008221068801665954,1.999992664050178,-0.5283079979270897,51.230433647214255,53.439616558655935,-0.14968007419877694,-0.5667269415712468,0.2553349982162558,0.6830170830592692,4.8350366065694885,0.779998779296875,0.028086714575891847,0.4650014877319322,-0.6744998701140403,1.6045028455779047,-0.10474919119105408,1.0347521666549184,-1.4789437399826681,57.89475445382911,3.8086256908339067,0.5697506789229857,7,-0.4550018310546875,-0.6300010681152344,0.7599983215332031,1.8599987030029297,1.979999542236321,0,0.019478975445792468,1.2528741680039988,43.790000915527344,-1.1012680232164924,44.099998474121094,1.2784822351203065,44.290000915527344,0.019478975445792468
8944,2008-07-29,44.68999862670898,44.9900016784668,43.9900016784668,43.9900016784668,1171400.0,0.012230964488496143,-1.8571553133514986,2.4999659405185595,70.22333539687132,56.103974619158286,-0.5377242720568134,-1.025407596304575,-0.3553295087914208,0.12946279055481824,4.97914009721227,1.0,0.1860658136495914,0.9199987411498967,-0.2543051600149795,2.094302642314773,0.3328467905674586,1.5071506917323347,-1.9405831095239776,79.9997965494787,21.567536764767553,0.5871519505824379,7,-0.4499969482421804,-1.1699981689453054,0.2200012207031321,1.3200016021728587,1.0100021362304759,1,0.006712979659357687,1.999992664050178,44.150001525878906,1.2528741680039988,43.790000915527344,-1.1012680232164924,44.099998474121094,0.006712979659357687
8945,2008-07-30,45.2400016784668,45.2400016784668,44.70000076293945,44.900001525878906,1151100.0,0.012307072469434077,2.176474548126872,0.4857166212534109,72.35027740080021,58.12129260753024,-1.0158382047294268,-1.4804051565721963,-0.9401175173024399,-0.42097752650047937,4.361761209497216,0.5500030517578196,0.3712560873274384,1.361501693725586,0.06489393969934554,2.6581094477518263,0.7131978167124657,2.009805570738706,-2.356150991604892,100.0,36.22079357565799,0.6483038770131191,7,-0.875,-1.6200008392333984,-0.3000020980834961,0.7699985504150391,0.21999740600585938,2,-0.0041998769751745435,-1.8571553133514986,44.68999862670898,1.999992664050178,44.150001525878906,1.2528741680039988,43.790000915527344,-0.0041998769751745435
8946,2008-07-31,44.70000076293945,45.2400016784668,44.58000183105469,44.93000030517578,1545900.0,-0.011936359316811695,-1.8085254896231546,-0.6764689382804698,68.26087893971284,59.86481613646344,-0.4494174584010864,-0.8036108546746874,-0.4260969713519529,0.14338411580960297,3.993205316106992,0.6599998474121094,0.4695869681081888,0.7085006713867159,-0.44642993129360065,1.8634312740670325,0.13103537004655408,1.2859659727268777,-1.6276579967491571,69.14280482700893,-0.09385354929075618,0.5774653013401584,7,-0.33499908447265625,-1.0799999237060547,0.13499927520751953,1.3099994659423828,2.4199981689453196,3,0.03310960888088821,2.176474548126872,45.2400016784668,-1.8571553133514986,44.68999862670898,1.999992664050178,44.150001525878906,0.03310960888088821
8947,2008-08-01,44.0,44.95000076293945,43.599998474121094,44.68000030517578,1392800.0,-0.015659972057983085,1.213116291867824,2.956528950292737,56.53924915723611,59.60269985123954,0.267768334076564,-0.14905645543056067,0.27020206778701805,0.8287947107827023,4.0059183579730275,1.3500022888183594,0.5340526529810816,0.03249988555908345,-1.099408411627003,1.16440818274517,-0.5334542630339598,0.5984540341521267,-0.7542445208275836,29.14276123046875,-40.93003201990234,0.5659541485930442,8,0.3650016784667969,-0.37999916076660156,0.6175003051757812,2.010000228881836,3.0900001525878906,4,0.03954549269242724,-1.8085254896231546,44.70000076293945,2.176474548126872,45.2400016784668,-1.8571553133514986,44.68999862670898,0.03954549269242724
8948,2008-08-04,43.79999923706055,43.97999954223633,43.13000106811523,43.86999893188477,2160300.0,-0.004545471884987551,4.862039935808105,0.10294068148415142,54.26355271046816,59.372416454559584,0.4439049915551436,0.0686401203716116,0.46506798031885666,1.0269452967397825,4.201241766247903,0.8699989318847727,0.5058456616187499,-0.17650089263916158,-1.2996034876092821,0.946601702330959,-0.7380521901242219,0.3850504048458987,1.44000244140625,31.753458537326402,-37.99810224044031,0.5615512974850608,8,0.38500213623046875,-0.17999839782714844,0.8175010681152344,2.210000991821289,3.1700019836425852,0,0.053881293412322506,1.213116291867824,44.0,-1.8085254896231546,44.70000076293945,2.176474548126872,45.2400016784668,0.053881293412322506
8949,2008-08-05,45.22000122070313,45.27000045776367,43.7400016784668,43.88999938964844,2473800.0,0.032420137177561426,1.1398579759167276,-19.000108991823787,59.58905809701609,58.95477995186693,-0.8753226698476411,-1.3264334525502335,-0.9278776636380925,-0.38187827255125484,4.182967903040118,1.529998779296875,0.5401005218371537,1.1845010757446346,-0.06904966321553019,2.4380518147047994,0.5577257062645486,1.8112764452247205,-2.090000152587905,97.66358638687493,30.295359365256388,0.6267753694800826,8,-1.020000457763679,-1.5850009918212962,-0.7050008773803782,0.7899990081787038,2.680000305175767,1,0.020123835091704345,4.862039935808105,43.79999923706055,1.213116291867824,44.0,-1.8085254896231546,44.70000076293945,0.020123835091704345
8950,2008-08-06,45.18000030517578,45.77000045776367,44.9900016784668,45.040000915527344,1272300.0,-0.0008845845742488923,-5.500047684140255,0.10526255406537122,58.26087071900027,60.28822885994748,-0.7775684807666536,-1.1799613109629021,-0.8555693169886638,-0.32203614095908506,4.5482068874222,0.779998779296875,0.5091917158874679,1.0385002136230455,-0.22621634722565886,2.3032167744717498,0.40614193319868974,1.6708584940474012,-2.049999237060554,77.65150420483779,12.340792028170782,0.632358280424353,8,-0.7299995422363281,-1.2950000762939453,-0.9125003814697266,0.7199993133544922,3.200000762939446,2,0.011509527539868225,1.1398579759167276,45.22000122070313,4.862039935808105,43.79999923706055,1.213116291867824,44.0,0.011509527539868225
8951,2008-08-07,44.36000061035156,45.040000915527344,44.18999862670898,45.040000915527344,1144800.0,-0.018149616850053008,1.5000056098464234,-4.85716621253406,52.262096332655695,60.33108360010833,0.09296761555962263,-0.2914184113860756,-0.05242195126959359,0.5252133051935886,4.797384034432199,0.990001678466804,0.5008291636130622,0.1655004501342745,-1.0380995485222826,1.3691004487908316,-0.43629954919400404,0.767300449462553,-1.1243995666503963,46.59090252290278,-16.469656666413947,0.601799999328279,8,0.09000015258789062,-0.33500099182128906,-0.5375003814697266,1.0949993133544922,3.2099990844726562,3,0.024797079778768216,-5.500047684140255,45.18000030517578,1.1398579759167276,45.22000122070313,4.862039935808105,43.79999923706055,0.024797079778768216
8952,2008-08-08,45.099998474121094,45.13000106811523,44.150001525878906,44.43000030517578,944100.0,0.01668164683471285,1.684917906002144,-0.9852909827328927,56.09754896165819,60.8718741906021,-0.4935694098856658,-0.9144843280585206,-0.7942508289176402,-0.2102589206092773,4.790884186588115,0.979999542236321,0.43129121096664846,0.8014984130859375,-0.3322201635834432,1.9352169897553182,0.23463912475124715,1.3683577014206278,-1.7630214538574265,74.62113111579927,13.777691310649686,0.566859288334692,8,-0.6499977111816406,-1.0749988555908203,-1.3399982452392578,0.35500144958496094,3.6000022888183594,4,0.04478936864981886,1.5000056098464234,44.36000061035156,-5.500047684140255,45.18000030517578,1.1398579759167276,45.22000122070313,0.04478936864981886
8953,2008-08-11,45.43000030517578,45.45000076293945,44.59000015258789,45.099998474121094,1279400.0,0.007317114018175586,3.648617440254036,0.49254139242524314,60.227256102021386,59.76119871339655,-0.6961128391854459,-1.1390684566271148,-1.128089610917776,-0.5139709327619926,4.8977940176522,0.8600006103515625,0.5261139876634644,1.0275001525878906,-0.12137359925110047,2.1763739044268817,0.4530632766683951,1.6019370285073862,-1.995702347412113,83.2512139388746,22.25458372541003,0.5744368759194971,8,-0.9799995422363281,-1.4050006866455078,-1.6700000762939453,0.024999618530273438,0.950000762939446,0,0.036539727850782855,1.684917906002144,45.099998474121094,1.5000056098464234,44.36000061035156,-5.500047684140255,45.18000030517578,0.036539727850782855
8954,2008-08-12,45.7400016784668,45.75,45.20000076293945,45.22999954223633,1346300.0,0.006823714972673978,1.0754735993550988,1.5454524437046284,60.28368333823018,58.42046603977765,-0.9404011753753423,-1.3298036568053817,-1.4216410679998148,-0.7933775537790098,4.478399594144871,0.5499992370605469,0.6282316666446661,1.218501472473143,0.03186877127635768,2.4051341736699285,0.6251851218747504,1.8118178230715358,-2.2122756207031316,98.14822227925957,36.0518613620008,0.5933163505983913,8,-1.2900009155273438,-1.7150020599365234,-1.980001449584961,-0.2850017547607422,3.6499977111816406,1,0.02689111274815259,3.648617440254036,45.43000030517578,1.684917906002144,45.099998474121094,1.5000056098464234,44.36000061035156,0.02689111274815259
8955,2008-08-13,45.849998474121094,46.0,44.97000122070313,45.68999862670898,1117100.0,0.002404827101396556,3.4782273379385527,0.3137238769129644,62.55379980997664,57.78634613647363,-1.066974070684907,-1.3723328678078843,-1.5113139687933383,-0.8804516421194037,4.709635049766011,1.029998779296868,0.7212836702004068,1.2409982681274414,-0.06667789364368559,2.5486744298985684,0.5871601872418779,1.894836349013005,-2.2325814403574284,91.8918027243147,26.46610518481961,0.6538380808855643,8,-1.2849979400634766,-1.7099990844726562,-2.089998245239258,-0.39499855041503906,4.159999847412109,2,0.04471108222424225,1.0754735993550988,45.7400016784668,3.648617440254036,45.43000030517578,1.684917906002144,45.099998474121094,0.04471108222424225
8956,2008-08-14,46.25,46.41999816894531,45.47000122070313,45.599998474121094,1364500.0,0.008724133897292763,-1.0879144833368437,4.062513411057684,67.4220770308925,58.99554923354656,-1.3678279390291763,-1.7004232776499109,-1.8991420551794675,-1.2607199387587542,5.374461478763136,0.9499969482421804,0.6965659557194925,1.5399997711181612,0.05549742936835855,3.024502112867964,0.7977486002432599,2.2822509419930626,-2.489627988262157,92.51108280426037,21.064194398565988,0.7422511708748996,8,-1.4750003814697266,-1.9000015258789062,-2.567500114440918,-1.3600006103515625,1.5,3,0.046054077148437456,3.4782273379385527,45.849998474121094,1.0754735993550988,45.7400016784668,3.648617440254036,45.43000030517578,0.046054077148437456
8957,2008-08-15,46.36000061035156,46.4900016784668,46.0,46.27999877929688,905100.0,0.0023783915751689477,1.8823291820935713,0.12307945115437244,66.22611894900406,60.324723260050554,-1.2380517113231235,-1.7181570967941227,-2.036704519037791,-1.3429621069401207,6.12965225152301,0.4900016784667969,0.6148951402940384,1.5355003356933565,-0.0879135187464044,3.1589141901331175,0.7237934084734761,2.347207262913237,-2.3868585060371217,93.15784401514634,19.170658683398244,0.8117069272198805,8,-1.2449989318847656,-1.9750003814697266,-2.6775007247924805,-1.470001220703125,1.3999977111816406,4,0.02610006618943994,-1.0879144833368437,46.25,3.4782273379385527,45.849998474121094,1.0754735993550988,45.7400016784668,0.02610006618943994
8958,2008-08-18,45.849998474121094,46.5,45.7400016784668,46.45000076293945,915000.0,-0.011000908747110572,1.171421409147634,-7.4998569521273115,58.554558246907334,60.20977883226069,-0.4544687302360444,-1.1406213372329645,-1.5117571165805117,-0.8037339250267337,6.805139873965212,0.7599983215332031,0.5777852648584485,0.9454982757568331,-0.7159589675530498,2.606955519066716,0.11476965410189166,1.7762268974117745,-1.6251704123914195,57.51620624314332,-15.061442788434611,0.8307286216549397,8,-0.5249977111816406,-1.4599990844726562,-2.1674985885620117,-1.3849983215332031,2.19000244140625,0,0.06215926681932116,1.8823291820935713,46.36000061035156,-1.0879144833368437,46.25,3.4782273379385527,45.849998474121094,0.06215926681932116
8959,2008-08-19,45.099998474121094,45.81999969482422,44.959999084472656,45.6500015258789,873900.0,-0.016357688657793967,-1.0722860557036493,0.9166682561177856,48.99711274714212,59.180472390943116,0.30923847873712873,-0.3195846536271034,-0.7658573498585284,-0.018832413701375117,6.8667827333047295,0.8899993896484375,0.6452901575659311,0.1399984359741211,-1.4660688892522202,1.7460657612004624,-0.663035226639046,0.9430320985872882,-0.6021497797989781,9.090864053187747,-57.5387586017448,0.8030336626131702,8,0.22500228881835938,-0.7099990844726562,-1.4174985885620117,-0.6649990081787109,4.319999694824219,1,0.028381433199573536,1.171421409147634,45.849998474121094,1.8823291820935713,46.36000061035156,-1.0879144833368437,46.25,0.028381433199573536
8960,2008-08-20,45.06999969482422,45.20000076293945,44.68000030517578,45.13000106811523,1075600.0,-0.0006651614259829408,4.199984741269145,0.10909280066582286,52.859340370373204,59.2468328395784,0.35983303408276157,-0.240483882812228,-0.7407142553047521,0.037465842903614544,7.237364704360799,0.5200004577636719,0.7523278555588675,0.07099971771240376,-1.5041480212485965,1.646147456673404,-0.7165741517680928,0.8585735871929003,1.4300003051757812,21.428541485887713,-43.0291026368478,0.7875738694804985,8,0.2550010681152344,-0.4400005340576172,-1.3350000381469727,-0.6350002288818359,4.630001068115234,2,0.09585089248004408,-1.0722860557036493,45.099998474121094,1.171421409147634,45.849998474121094,1.8823291820935713,46.36000061035156,0.09585089248004408
8961,2008-08-21,45.34000015258789,45.43000030517578,44.709999084472656,44.709999084472656,786500.0,0.005990691359926359,-1.2857142857142858,-10.499777481087136,61.09270780768128,59.80185048913652,0.2720763040776575,-0.43513285170822513,-0.9835189044229793,-0.22930687450831755,7.6269372500122055,0.720001220703125,0.7244442712777612,0.27900009155273153,-1.243904101241668,1.8019042843471311,-0.48245200484446826,1.0404521879499313,1.1235998535156284,36.263733960452896,-31.31181290131161,0.7614520963972002,8,0.2049999237060547,-0.5249996185302734,-1.6050004959106445,-0.9050006866455078,1.7099990844726562,3,0.10299951815678954,4.199984741269145,45.06999969482422,-1.0722860557036493,45.099998474121094,1.171421409147634,45.849998474121094,0.10299951815678954
8962,2008-08-22,45.63999938964844,45.90999984741211,45.27000045776367,45.349998474121094,517900.0,0.0066166571691868015,-1.844461022006714,0.4603181331024335,64.98370677791823,60.33034500868061,0.06339866289049922,-0.6212819802166649,-1.2848359660096307,-0.5332426859335158,7.926982413944433,0.6399993896484375,0.7182809873788827,0.486499404907228,-0.9325479615353629,1.9055467713498189,-0.223024278314071,1.196023088128527,0.7879286224365245,52.747211288152215,-18.559864184093442,0.7095236832212966,8,-0.049999237060546875,-0.8249988555908203,-1.9375,-1.2049999237060547,2.8800010681152344,4,0.04623138997740939,-1.2857142857142858,45.34000015258789,4.199984741269145,45.06999969482422,-1.0722860557036493,45.099998474121094,0.04623138997740939
8963,2008-08-25,45.0099983215332,45.47000122070313,44.77999877929688,45.47000122070313,794900.0,-0.013803704569245068,1.9999917072320301,-1.586211886033015,48.03735692217515,58.969642073563385,0.7013070310398604,0.08058288284038895,-0.6934818370219489,0.09965673317996959,8.018754348322425,0.8600006103515554,0.8053872562797579,-0.18650150299072266,-1.5274875604529896,1.1544845544715443,-0.8569945317218526,0.48399152574040727,1.3829711364135733,26.829117005802683,-39.44441936243149,0.6704930287311328,8,0.5800018310546875,-0.19499778747558594,-1.3099985122680664,-0.5749988555908203,3.9800033569335938,0,0.061097536159746335,-1.844461022006714,45.63999938964844,-1.2857142857142858,45.34000015258789,4.199984741269145,45.06999969482422,0.061097536159746335
8964,2008-08-26,44.9900016784668,45.31000137329102,44.7599983215332,44.84000015258789,672200.0,-0.0004442711355721052,-2.5483474023577353,-0.3260882184646719,48.21764824183902,57.37673634377032,0.6746776760529798,0.13091971155400017,-0.7047793836343459,0.1239019181939085,7.866062826245796,0.5500030517578196,0.8081913141943033,-0.2214982986450167,-1.5452294734008944,1.102232876110861,-0.8833638860229556,0.4403672887329222,1.3687083964245588,25.20337306202452,-37.99381418632984,0.661865587377938,8,0.5999984741210938,-0.1750011444091797,-1.2900018692016602,-0.5550022125244141,1.3999977111816406,1,0.06779282336680481,1.9999917072320301,45.0099983215332,-1.844461022006714,45.63999938964844,-1.2857142857142858,45.34000015258789,0.06779282336680481
8965,2008-08-27,45.04999923706055,45.290000915527344,44.599998474121094,45.1500015258789,911000.0,0.0013335753802041772,2.6315815891181047,-0.6666751436854214,57.54922591625855,56.27975288658877,0.5467644230416795,0.058981828054243124,-0.7766764699653379,0.07173835838739251,7.431814718253745,0.69000244140625,0.7511834821784902,-0.15200061798095987,-1.4775964248397528,1.173595188877833,-0.8147985214103599,0.5107972854484402,1.2751366424365003,34.3511672670198,-29.668231054329816,0.6627979034293979,8,0.5,-0.2349987030029297,-1.3499994277954102,-0.6149997711181641,0.06999969482422586,2,0.09700330756697917,-2.5483474023577353,44.9900016784668,1.9999917072320301,45.0099983215332,-1.844461022006714,45.63999938964844,0.09700330756697917
8966,2008-08-28,46.18000030517578,46.41999816894531,45.31999969482422,45.31999969482422,1087800.0,0.025083264977852293,-1.5581341707918597,-8.599809269502805,60.887117241973364,55.68653047469647,-0.6640413595121473,-1.006036339219591,-1.8953755722499963,-1.0461733742249777,7.479228067977628,1.3699989318847656,0.6955714189379165,0.9040004730224638,-0.46802699446060814,2.2760279405055357,0.21798673928092427,1.5900142067640033,-1.5800018310546875,86.81330197735495,23.13796160064907,0.6860137337415363,8,-0.6300010681152344,-1.364999771118164,-2.5500001907348633,-1.7450008392333984,-3.479999542236328,3,0.07622348277397384,2.6315815891181047,45.04999923706055,-2.5483474023577353,44.9900016784668,1.9999917072320301,45.0099983215332,0.07622348277397384
8967,2008-08-29,45.7400016784668,46.29999923706055,45.7400016784668,46.1500015258789,705900.0,-0.009527904369885154,-1.7316964244177933,-0.4767436702684398,53.05721523863698,55.07571458488865,-0.3589899978647111,-0.4521809139818913,-1.4595932301569476,-0.5912520609256333,7.691923512442115,0.55999755859375,0.5991388961196407,0.3770017623901367,-0.8692493624623552,1.6232528872426286,-0.24612380003610923,1.0001273248163827,-1.1400032043457031,62.63754920331501,1.3790053163620684,0.623125562426245,8,-0.23000335693359375,-0.9250011444091797,-2.1900014877319336,-1.305002212524414,-4.380001068115234,4,0.028640085494584966,-1.5581341707918597,46.18000030517578,2.6315815891181047,45.04999923706055,-2.5483474023577353,44.9900016784668,0.028640085494584966
8968,2008-09-02,46.15999984741211,47.20000076293945,46.04999923706055,46.31999969482422,1345200.0,0.00918229456784303,-5.052622596998444,0.3902436755087108,54.05404211196078,55.637595625424055,-0.8162248107128818,-0.7233973543250158,-1.8535463347503054,-1.0025157568810243,7.677119184240095,1.4599990844726562,0.43134394888805616,0.6789999008178711,-0.37643031710844355,1.7344301187441857,0.15128479185471377,1.2067150097810284,-1.5236013793945347,60.0,3.2669815981712844,0.5277151089631589,9,-0.26000022888183594,-0.9949989318847656,-2.609999656677246,-1.7250003814697266,-3.6599998474121094,1,0.05112652985599775,-1.7316964244177933,45.7400016784668,-1.5581341707918597,46.18000030517578,2.6315815891181047,45.04999923706055,0.05112652985599775
8969,2008-09-03,46.13000106811523,46.54999923706055,45.56000137329102,46.31000137329102,934300.0,-0.000649886901994079,2.0000115597581485,1.1250029802351698,52.74512634514961,55.62490517817699,-0.6981758318215796,-0.6553270894039045,-1.8205253062979025,-0.9578007383681708,8.08979882067674,0.9899978637695241,0.2593535470965733,0.6035011291503807,-0.4825693951697758,1.6895716534705372,0.06046586699029888,1.1465363913104625,-1.3910585083007803,58.846201811979334,6.289524312131412,0.5430352621600789,9,-0.23000144958495383,-0.9650001525878835,-2.522500991821282,-1.6950016021728445,-7.290000915527337,2,0.06199871112355959,-5.052622596998444,46.15999984741211,-1.7316964244177933,45.7400016784668,-1.5581341707918597,46.18000030517578,0.06199871112355959
8970,2008-09-04,45.70000076293945,46.22000122070313,45.36999893188477,45.9000015258789,1459100.0,-0.00932148916582154,1.0238146057465336,1.11111346585839,44.63937679813385,53.796757288227276,-0.1893210130168086,-0.19433590340881324,-1.3479488382783558,-0.5246961371926417,7.954880795757184,0.8500022888183594,0.17160663871893433,0.14750080108642294,-0.9284936362828944,1.2234952384557403,-0.3904964175982357,0.6854980197710816,-0.862615875000003,20.212811288250943,-26.162584921597276,0.5379972186846598,9,0.1999988555908203,-0.5349998474121094,-1.8199996948242188,-1.2650012969970703,-6.200000762939453,3,0.01509843796914212,2.0000115597581485,46.13000106811523,-5.052622596998444,46.15999984741211,-1.7316964244177933,45.7400016784668,0.01509843796914212
8971,2008-09-05,45.459999084472656,45.56999969482422,44.75,45.5099983215332,935500.0,-0.0052516777781199675,8.646942668013015,0.24999523164661666,41.44484348121224,51.181328033037715,0.07765929239145919,0.13944994601848038,-1.1075794105677375,-0.28518969733739397,8.441961949573045,0.9500007629394531,0.21386440014630637,-0.14750080108642294,-1.0680705349460453,0.7730689327731994,-0.6077856680162341,0.31278406584338825,1.7400016784667969,28.979545443929418,-11.004033735918519,0.46028486692981135,9,0.4400005340576172,-0.2949981689453125,-1.4674978256225586,-1.0249996185302734,-1.4500007629394531,4,-0.007479106014852799,1.0238146057465336,45.70000076293945,2.0000115597581485,46.13000106811523,-5.052622596998444,46.15999984741211,-0.007479106014852799
8972,2008-09-08,47.11999893188477,47.18000030517578,46.099998474121094,46.20000076293945,1945200.0,0.03651561550468907,1.0769247698345743,-18.400244144350488,59.90641185330839,52.50011191427474,-1.5090137670227435,-1.4350320385279005,-2.7111632499292213,-1.9625424574329955,9.343215266048382,1.720001220703125,0.27350646860953276,1.411499023437507,0.3015956036635359,2.5214024432114783,0.8565473135505215,1.9664507333244927,-2.3699989318847727,96.73462015747717,56.53286007079076,0.5549517098869848,9,-1.2199993133544993,-1.954998016357429,-3.127497673034675,-2.68499946594239,-4.9300003051757955,0,-0.09380301929409496,8.646942668013015,45.459999084472656,1.0238146057465336,45.70000076293945,2.0000115597581485,46.13000106811523,-0.09380301929409496
8973,2008-09-09,47.09000015258789,47.81000137329102,46.84000015258789,47.31000137329102,2013700.0,-0.0006366464341446276,-1.694443267070761,-0.23913223757319016,67.48686139754903,54.64113559824253,-1.2884307270113382,-1.3431581718466816,-2.6265129678617356,-1.9438603186017218,10.119908115903002,0.9700012207031321,0.2593229713225469,1.2985002517700224,0.03820308324684163,2.558797420293203,0.668351667508432,1.9286488360316127,-2.3400001525878906,76.47055890276373,30.997817007286955,0.6301485842615898,9,-0.8850002288818359,-1.6199989318847656,-3.097498893737793,-3.0900001525878906,-9.459999084472663,1,-0.12168187563536093,1.0769247698345743,47.11999893188477,8.646942668013015,45.459999084472656,1.0238146057465336,45.70000076293945,-0.12168187563536093
8974,2008-09-10,46.97000122070313,47.72000122070313,46.86999893188477,47.29999923706055,1491700.0,-0.0025482890527908086,-2.2075401081066377,1.4999826605631041,66.43602452497711,55.62855766587791,-0.9588675457122449,-1.1871519152183723,-2.4298860143955636,-1.8577060358946014,10.641495721203581,0.8500022888183594,0.19175986640885156,1.1170013427734418,-0.24837702214281165,2.482379707689695,0.43431216031531505,1.7996905252315685,-2.0976011657714935,72.54902694097576,23.042000316423525,0.6826891824581259,9,-0.6900005340576243,-1.1949996948242259,-3.067500114440925,-2.970001220703132,-6.590000152587905,2,-0.09516715146971033,-1.694443267070761,47.09000015258789,1.0769247698345743,47.11999893188477,8.646942668013015,45.459999084472656,-0.09516715146971033
8975,2008-09-11,47.9000015258789,47.959999084472656,46.349998474121094,46.4900016784668,1451700.0,0.019799878241558266,1.1045828876605357,-4.272752494017896,69.87581484476112,56.62730184396545,-1.6115522910868876,-2.0613848238653745,-3.2734506791218436,-2.8192010674517505,10.740524545424469,1.6100006103515625,0.32920371033797835,1.9445014953613224,0.30067367816901225,3.5883293125536326,1.1225875867651638,2.766415403957481,-2.910097418212885,98.13091664468142,45.00930009021181,0.8219139085961563,9,-1.545001983642571,-1.845001220703118,-3.9825010299682546,-3.900001525878899,-8.050003051757805,3,-0.18914407274906175,-2.2075401081066377,46.97000122070313,-1.694443267070761,47.09000015258789,1.0769247698345743,47.11999893188477,-0.18914407274906175
8976,2008-09-12,48.38000106811523,48.41999816894531,47.209999084472656,47.599998474121094,1237500.0,0.010020866950849694,1.8139618440137861,0.5531933889395388,70.69490391502546,58.58704503023084,-1.951929649938812,-2.501901969280688,-3.63934490390141,-3.3205596787527796,10.571249779647212,1.2099990844726562,0.49652786311596486,2.3180009841918903,0.34983663442675805,4.2861653339570225,1.3339188093093242,3.3020831590744564,-3.2118912618408118,98.27598680640706,43.24368642871014,0.9840821748825657,9,-1.795001983642571,-2.095001220703118,-4.212500572204583,-4.380001068115227,-5.569999694824212,4,-0.18354693824030488,1.1045828876605357,47.9000015258789,-2.2075401081066377,46.97000122070313,-1.694443267070761,47.09000015258789,-0.18354693824030488
8977,2008-09-15,47.56999969482422,48.72000122070313,47.09000015258789,47.09000015258789,1401500.0,-0.01674248357602537,-5.791677594195327,0.6153819819731756,68.82356274090829,60.228102877891665,-0.9555282125659446,-1.6828849738976857,-2.7880632839741395,-2.530776861825217,10.403324336409627,1.6300010681152415,0.603444258359545,1.4474996566772447,-0.6305556303140705,3.52555494366856,0.4084720131815871,2.4865273001729022,-2.1417388195361298,51.476785099197954,-6.828783345945865,1.039027643495659,9,-0.8349990844726562,-1.1349983215332031,-3.3324995040893555,-3.5699996948242188,-6.229999542236328,0,-0.07483711154360917,1.8139618440137861,48.38000106811523,1.1045828876605357,47.9000015258789,-2.2075401081066377,46.97000122070313,-0.07483711154360917
8978,2008-09-16,48.70000076293945,49.06999969482422,46.13999938964844,47.70000076293945,1998600.0,0.023754489707053406,2.3678205774669503,2.0833353201567206,73.45133340856638,62.52879255160465,-1.8856345089883533,-2.728305056396067,-3.8350776532312736,-3.6680843194566393,10.206949073654867,2.9300003051757812,0.6414727168983774,2.4350006103515653,0.06522968353139902,4.804771537171732,1.2501151469414822,3.6198860737616485,-2.942565853109862,87.37205142159301,23.85154058002825,1.1848854634100827,9,-1.7900009155273438,-1.8700008392333984,-4.46250057220459,-4.700000762939453,-9.770000457763672,1,-0.13367560645265053,-5.791677594195327,47.56999969482422,1.8139618440137861,48.38000106811523,1.1045828876605357,47.9000015258789,-0.13367560645265053
8979,2008-09-17,46.38000106811523,48.36000061035156,46.290000915527344,48.13999938964844,2461300.0,-0.04763859668334414,-1.134021814578053,-1.7599983215332102,56.538849904201165,63.85095623005657,0.5292090226739603,-0.32411131907671376,-1.4708788435504374,-1.3796538355115402,10.946262505346388,2.4099998474121094,0.7131802000246381,0.051000785827632455,-2.2545619898278915,2.3565635614831564,-1.101780602000126,1.2037821736553909,-0.24000167846678977,8.19118271226225,-56.58103767812753,1.1527813878277617,9,0.5299987792968821,0.454998016357429,-2.142500877380364,-2.3800010681152273,-6.180000305175774,2,-0.18865890035555322,2.3678205774669503,48.70000076293945,-5.791677594195327,47.56999969482422,1.8139618440137861,48.38000106811523,-0.18865890035555322
8980,2008-09-18,49.38999938964844,52.15999984741211,46.61000061035156,47.02000045776367,3354900.0,0.06489862553285897,-2.4796248440936144,-1.3465915864170583,63.31950333572451,66.28147399166905,-2.1258763517510246,-3.1556644415127195,-4.369197168829018,-4.392063509846501,12.553894874005012,5.779998779296882,0.831232479527749,2.844999122619626,0.24537539186303547,5.444622853376217,1.5451872572413308,4.144810987997921,-3.25,53.98670685828021,-7.667097919067842,1.2998118653782964,9,-0.26000022888183594,-1.010000228881836,-5.152499198913574,-5.3899993896484375,-11.599998474121094,3,-0.1824255604955849,-1.134021814578053,46.38000106811523,2.3678205774669503,48.70000076293945,-5.791677594195327,47.56999969482422,-0.1824255604955849
8981,2008-09-19,50.0099983215332,51.9900016784668,46.349998474121094,51.0,2686500.0,0.012553126939594872,2.7979755166208777,-0.4177224154609589,67.45706514619371,67.12043546865631,-2.2714509898827373,-3.592025175324551,-4.875746095304294,-5.004346482980324,14.163573774867434,5.640003204345703,0.9928589284075002,3.2314981460571275,0.2733889021684206,6.189607389945834,1.7524435241127705,4.7105527680014845,2.1500015258789062,64.28569165462164,2.6424630326977336,1.4790546219443552,9,-0.8599987030029297,-1.6299991607666016,-5.657498359680176,-6.009998321533203,-14.579998016357422,4,-0.20315937189378863,-2.4796248440936144,49.38999938964844,-1.134021814578053,46.38000106811523,2.3678205774669503,48.70000076293945,-0.20315937189378863
8982,2008-09-22,47.75,49.81000137329102,47.65999984741211,49.81000137329102,1242300.0,-0.045190929761741216,1.0873787306695826,2.0808059401286276,55.65032202615522,65.80526442739034,0.09757167651120113,-1.2288496115850123,-2.517193474408927,-2.74362811517738,15.344905931367759,2.3499984741210938,1.204031987737828,0.8659997940063491,-2.0715778568424312,3.8035774448551294,-0.6027890314180411,2.3347886194307392,4.409999847412109,26.74419415160062,-33.65666235124277,1.4687888254243893,9,1.3999996185302734,0.6299991607666016,-3.1875009536743164,-3.5400009155273438,-10.75,0,-0.1034554686221777,2.7979755166208777,50.0099983215332,-2.4796248440936144,49.38999938964844,-1.134021814578053,46.38000106811523,-0.1034554686221777
8983,2008-09-23,47.7599983215332,49.45000076293945,47.61999893188477,47.61999893188477,1437200.0,0.0002093889326324483,-25.142997275206913,-0.0679608234555542,55.800703859388875,64.62356213121386,0.21524226112688893,-1.077505658798131,-2.437127789066764,-2.7502861992777454,17.14301408495529,1.8300018310546804,1.4786814073562482,0.7384981155395494,-2.084968819970271,3.56196505104937,-0.6732353522153574,2.150231583294456,4.283801498413084,25.04254980390373,-34.08622133721502,1.4117334677549096,9,1.3900012969970703,0.6200008392333984,-3.0099973678588867,-3.5149974822998047,-11.079998016357422,1,-0.1344220769381973,1.0873787306695826,47.75,2.7979755166208777,50.0099983215332,-2.4796248440936144,49.38999938964844,-0.1344220769381973
8984,2008-09-24,48.040000915527344,48.65999984741211,47.2599983215332,48.06000137329102,1426200.0,0.005862701085311839,1.2950893485296187,-0.14286103542240133,58.4172681219419,63.35039027312283,0.11508295899532328,-1.177674103182774,-2.622278244939558,-3.0284798855909685,18.928023556086004,1.4000015258789062,1.5181081391491347,0.8660007476806655,-1.8216736121479045,3.5536751075092354,-0.47783643223362304,2.209837927594954,3.8899228775024426,29.087814835557698,-33.519254758966824,1.343837179914286,9,1.1099987030029297,0.3399982452392578,-3.1825008392333984,-3.7900009155273438,-10.290000915527344,2,-0.18963364772557811,-25.142997275206913,47.7599983215332,1.0873787306695826,47.75,2.7979755166208777,50.0099983215332,-0.18963364772557811
8985,2008-09-25,49.41999816894531,49.95000076293945,47.77999877929688,48.4000015258789,1671100.0,0.02872600389505675,1.0865385320764338,-50.99866488649759,63.164896450199414,62.51372277703105,-1.1472767526395273,-2.333115782884164,-3.9132880187152423,-4.399263950800581,20.952208174420733,2.170001983642571,1.5575292808601873,2.0274980545043917,-0.6436086150243341,4.6986047240331175,0.6919447197400288,3.3630513892687546,2.3983271177063017,54.432587776878215,-11.914743925390802,1.3355533347643638,9,-0.26999855041503906,-1.039999008178711,-4.562498092651367,-5.1699981689453125,-12.15999984741211,3,-0.18656409849483868,1.2950893485296187,48.040000915527344,-25.142997275206913,47.7599983215332,1.0873787306695826,47.75,-0.18656409849483868
8986,2008-09-26,49.70000076293945,49.79999923706055,48.7599983215332,48.7599983215332,1445400.0,0.005665775078277813,-1.212762158301409,0.9215740539893573,59.44364048450577,61.471509192986325,-1.3637603757072227,-2.462121823312714,-4.103405713578681,-4.668491265742517,22.150964042423,1.0400009155273438,1.6312740836532953,2.13150062561035,-0.6641815633985999,4.9271828146193,0.7336595311058716,3.5293417201148287,2.0089579874615495,90.70632813740839,27.0377561403902,1.397841094504475,9,-0.5500011444091797,-1.3200016021728516,-4.722500801086426,-5.450000762939453,-12.319999694824226,4,-0.2396378202129369,1.0865385320764338,49.41999816894531,1.2950893485296187,48.040000915527344,-25.142997275206913,47.7599983215332,-0.2396378202129369
8987,2008-09-29,47.04999923706055,49.11000061035156,46.61000061035156,49.11000061035156,2363100.0,-0.05331994940038254,1.4271828479473794,-2.19148513083566,49.877147056121984,58.852155153825834,1.3462998311354966,0.3067823577030566,-1.387301243466304,-2.012636087521564,22.718534037870704,3.0900001525878906,1.5361653522940912,-0.584000778198245,-3.2580423349184002,2.09004077852191,-1.9210215565583226,0.7530200001618326,4.551780307814859,13.173610976276926,-46.856595330379555,1.3370207783600767,9,2.1750011444091797,1.3299999237060547,-1.8699989318847656,-2.799999237060547,-8.09000015258789,0,-0.24697128842314353,-1.212762158301409,49.70000076293945,1.0865385320764338,49.41999816894531,1.2950893485296187,48.040000915527344,-0.24697128842314353
8988,2008-09-30,48.52000045776367,48.70000076293945,47.209999084472656,47.68000030517578,2457600.0,0.031243384581082667,1.4833345519164074,-0.40776679252690196,54.39591362210349,58.614051122481655,-0.16977301932305977,-1.0301652857566594,-2.778557913441446,-3.4742437157217125,22.50808107280638,1.6500015258789062,1.4251476163761936,0.7680004119873018,-1.8396283482721714,3.375629172246775,-0.5358139681424348,2.0718147921170385,2.97674346569665,57.18562156149029,-1.2089459446802735,1.3038143801297353,9,0.7349987030029297,-0.1400012969970703,-3.317500114440918,-4.270000457763672,-11.610000610351562,1,-0.23742787199253534,1.4271828479473794,47.04999923706055,-1.212762158301409,49.70000076293945,1.0865385320764338,49.41999816894531,-0.23742787199253534
8989,2008-10-01,48.9900016784668,49.9900016784668,48.06000137329102,48.08000183105469,2979700.0,0.009686752190207759,-3.0631552741159402,1.083332954891213,53.174141021143484,57.48678864308376,-0.257712395273316,-1.3438145156467627,-3.1543477807389024,-3.922973836503182,23.152227436590977,1.9300003051757741,1.3980020361528886,1.0950016021728501,-1.4510580574117,3.6410612617574003,-0.1780282276194285,2.3680314319651288,2.403807336006743,70.41421053284984,16.341870283827404,1.2730298297922762,10,0.17999839782714844,-0.6100025177001953,-3.787501335144043,-4.740001678466797,-13.670001983642578,2,-0.25127578998842515,1.4833345519164074,48.52000045776367,1.4271828479473794,47.04999923706055,-1.212762158301409,49.70000076293945,-0.25127578998842515
8990,2008-10-02,46.38999938964844,49.47999954223633,46.0099983215332,48.7599983215332,3209500.0,-0.05307210042332311,-1.217252419528806,-2.6043948673449284,44.84188390231769,54.97399072709754,2.0919818841005338,1.3813539337752871,-0.49807530998504745,-1.3146872841244033,23.533410002289123,3.470001220703125,1.1468795021477831,-1.5395006179809556,-3.9766989309370757,0.8976976949751645,-2.758099774459012,-0.3209014615028991,4.902933414018051,9.547757477471261,-37.32483179323626,1.2185991564780596,10,1.6100006103515625,1.989999771118164,-1.1874990463256836,-2.1399993896484375,-9.819999694824219,3,-0.18624702529261916,-3.0631552741159402,48.9900016784668,1.4833345519164074,48.52000045776367,1.4271828479473794,47.04999923706055,-0.18624702529261916
8991,2008-10-03,45.11999893188477,47.27999877929688,44.68000030517578,46.90999984741211,2730800.0,-0.027376600010196483,1.0553357538327865,0.7552749882903197,43.79746762095247,53.65700690429723,2.9003975523089807,2.7664117763626948,0.8207232664058282,-0.04993062828264527,24.594653182417836,2.599998474121101,1.1815599815339368,-2.7925010681152287,-5.305782657849505,-0.27921947838095207,-4.049141862982367,-1.5358602732480904,5.961616492496383,8.286224348682051,-36.4340605177927,1.256640794867139,10,2.2150020599365163,3.3000011444091726,0.0625009536743093,-0.8699989318847727,-11.759998321533217,4,-0.17420214531071665,-1.217252419528806,46.38999938964844,-3.0631552741159402,48.9900016784668,1.4833345519164074,48.52000045776367,-0.17420214531071665
8992,2008-10-06,42.70000076293945,43.72999954223633,40.52999877929688,43.72999954223633,4426700.0,-0.05363471246084606,5.213601078486549,0.5754180181485751,35.741445487362014,51.428200418516475,5.060931382377497,5.099763986418537,3.27239875215308,2.343193751942401,24.980536371917033,4.590000152587891,0.8017566302807424,-4.99149932861328,-8.411842396105705,-1.571156261120855,-6.701670862359492,-3.2813277948670674,7.997517754289383,22.938703156560152,-15.709513979873144,1.7101715337462131,10,2.559999465942383,3.644998550415039,2.482499122619629,1.5499992370605469,-10.920000076293942,0,-0.12459015456134614,1.0553357538327865,45.11999893188477,-1.217252419528806,46.38999938964844,-3.0631552741159402,48.9900016784668,-0.12459015456134614
8993,2008-10-07,41.36000061035156,43.5,41.310001373291016,43.2400016784668,4232400.0,-0.03138173603385308,-1.2121203363870185,1.8252459186394476,37.48753710344316,49.10267474979439,6.031943744571947,6.312101278922697,4.617552749073866,3.6452214550430853,24.949816214134074,2.1899986267089844,0.23270573790941995,-6.044999504089354,-10.485328690275466,-1.604670317903242,-8.265164097182407,-3.8248349109963016,8.52411632784272,8.773801022064278,-32.33379747387023,2.2201645930930547,10,3.8999996185302734,4.98499870300293,3.8024988174438477,2.8899993896484375,-10.739999771118164,1,-0.0580271153399895,5.213601078486549,42.70000076293945,1.0553357538327865,45.11999893188477,-1.217252419528806,46.38999938964844,-0.0580271153399895
8994,2008-10-08,42.5,44.97999954223633,40.150001525878906,40.5,4592300.0,0.027562847505449906,-2.5777803523088836,-1.0638291828233208,31.061026759500038,45.53557811749446,4.496285132801383,5.080531703625013,3.4786519734420693,2.46359353778422,24.612599222094694,4.829998016357422,-0.012729222584141553,-4.681500053405763,-9.6344203430194,0.2714202362078737,-7.157960198212578,-2.2050399085989483,6.6357874854824885,25.187555988769333,-13.700578673506321,2.4764601448068175,10,2.5700016021728516,3.655000686645508,3.0325002670288086,2.1000003814697266,-8.430000305175781,2,-0.13152941535500917,-1.2121203363870185,41.36000061035156,5.213601078486549,42.70000076293945,1.0553357538327865,45.11999893188477,-0.13152941535500917
8995,2008-10-09,38.84000015258789,43.63000106811523,38.84000015258789,42.52000045776367,3290800.0,-0.08611764346852024,-1.603261151250657,-1.8400001525878906,23.692895895616388,41.563273163173406,7.26128801909055,8.460765032624984,7.079512612927168,6.075587964144077,25.029991300832034,4.790000915527337,-0.3815819625467185,-7.888499832153322,-14.069701165103574,-1.7072984992030698,-10.979100498628448,-4.797899165678196,9.397208736934239,0.0,-34.20179580706285,3.090600666475126,10,5.575000762939453,6.659999847412109,6.692500114440918,5.760000228881836,-6.069999694824219,3,-0.09062822976145468,-2.5777803523088836,42.5,-1.2121203363870185,41.36000061035156,5.213601078486549,42.70000076293945,-0.09062822976145468
8996,2008-10-10,39.5,40.93999862670898,35.900001525878906,37.18999862670898,4113400.0,0.016992786941792293,-1.0613503728499374,-0.6277177124257552,28.986250769546473,39.242062464665025,5.590121372495837,7.485155243827563,6.3842319980308275,5.378757131753289,25.45900976977043,5.039997100830071,-0.8423879467465838,-6.784499931335446,-13.698489903851453,0.12949004118055996,-10.24149491759345,-3.327504945077443,7.609543841090023,39.64756894919771,4.316445672848872,3.4569949862580014,10,3.4450016021728516,4.530000686645508,6.032500267028809,5.100000381469727,-6.419998168945305,4,-0.07417722291584261,-1.603261151250657,38.84000015258789,-2.5777803523088836,42.5,-1.2121203363870185,41.36000061035156,-0.07417722291584261
8997,2008-10-13,44.0099983215332,44.11000061035156,40.02999877929688,40.13000106811523,2069000.0,0.11417717269704308,-1.0000000000000036,1.6796514921072123,42.229591294714005,37.890248872732855,0.6744785860364715,2.840404706953862,1.913198639911343,0.8731077781860108,25.149272910439922,4.6100006103515625,-1.4480993852611803,-2.096501541137698,-9.054308815323992,4.861305733048596,-5.575405178230845,1.3824020959554488,1.5302095954272659,89.31716483907057,50.50825947586107,3.478903637093145,10,-1.0649967193603516,0.020002365112304688,1.5225019454956055,0.5900020599365234,-10.090000152587898,0,-0.24199041393670806,-1.0613503728499374,39.5,-1.603261151250657,38.84000015258789,-2.5777803523088836,42.5,-0.24199041393670806
8998,2008-10-14,42.18999862670898,45.83000183105469,40.54999923706055,45.47000122070313,2845900.0,-0.04135423231619928,1.639998779298039,-0.8453620917140412,38.605372347563325,36.27149679789062,1.6786703607156355,4.371830841795891,3.7582657246359688,2.68739643899999,25.619736083866805,5.280002593994141,-2.092326639424506,-3.591001129150399,-10.646366663764248,3.4643644054634493,-7.11868389645732,-0.0633183618434785,-6.289997100830071,63.3433726840024,22.342116889473466,3.5276827673069233,10,0.5000019073486399,1.8400020599365305,3.3425016403198313,2.4100017547607493,-10.180000305175781,1,-0.2467408930768078,-1.0000000000000036,44.0099983215332,-1.0613503728499374,39.5,-1.603261151250657,38.84000015258789,-0.2467408930768078
8999,2008-10-15,37.63000106811523,41.97999954223633,37.61000061035156,41.97999954223633,2634900.0,-0.10808242965210668,1.0091956159905149,1.3262179981461482,29.566731082375625,34.57425759567484,4.981665281063208,8.688134554828665,8.24508202646404,7.2229326894550425,26.440509710084413,4.579998016357415,-2.5441283607844696,-7.713498687744149,-15.643431593332139,0.21643421784384032,-11.678465140538144,-3.7485322349501544,-1.5313995361328026,17.42194853040034,-20.9764800678273,3.964966452793995,10,3.9599990844726634,6.3999996185302805,8.207499504089363,7.2749996185302805,-6.800001144409176,2,-0.1862875373347136,1.639998779298039,42.18999862670898,-1.0000000000000036,44.0099983215332,-1.0613503728499374,39.5,-0.1862875373347136
9000,2008-10-16,40.38000106811523,40.38000106811523,37.040000915527344,39.72000122070313,4659500.0,0.07307998729583187,9.121214923561737,-0.15172415607466286,35.121328566991664,33.61024214523474,1.4410334219859067,5.511074022138509,5.453636717338021,4.466768902487665,25.128725981799803,3.3400001525878835,-3.198184896914242,-4.51299877166749,-12.498530120869084,3.4725325775341034,-8.505764446268287,-0.5202330970666935,-4.08677153015136,45.11580467828612,12.783160885896315,3.992765674600796,10,0.4850006103515696,3.6499996185302805,5.64750003814698,4.5249996185302805,-7.3100013732910085,3,-0.1562655078351025,1.0091956159905149,37.63000106811523,1.639998779298039,42.18999862670898,-1.0000000000000036,44.0099983215332,-0.1562655078351025
9001,2008-10-17,39.849998474121094,41.349998474121094,38.36999893188477,39.400001525878906,3118700.0,-0.013125373451578048,-1.3744996063722186,0.6818137155738089,37.671231892436,33.824662856909626,1.2794159024620058,5.524111862985251,5.961615898728596,4.967504258400382,23.85758114093956,2.979999542236321,-3.9456208562989374,-4.535001373291017,-12.442203771371489,3.3722010247894545,-8.488602572331253,-0.5814001742507813,-3.3660334902954077,31.968114515550855,-2.6728479251015465,3.953601199040236,10,1.0150032043457031,4.180002212524414,6.355001449584961,5.130001068115234,-5.750000000000007,4,-0.17766620545682654,9.121214923561737,40.38000106811523,1.0091956159905149,37.63000106811523,1.639998779298039,42.18999862670898,-0.17766620545682654
9002,2008-10-20,42.810001373291016,42.810001373291016,39.5,39.52999877929688,2387200.0,0.07427862013827102,1.018291924129453,7.2889440846359745,40.69729776761299,34.18130293070628,-1.8588169449027845,2.2925827812080684,2.9896750114514816,1.998502353438397,22.317786756871243,3.3100013732910156,-4.297822549888593,-1.327998542785643,-9.100087623524544,6.444090537953258,-5.21404308315509,2.558045997583804,-6.139115652520751,65.64277425240186,32.455103943573796,3.8860445403694506,10,-1.9449996948242188,1.2199993133544922,3.624998092651367,2.3999977111816406,-6.5500030517578125,0,-0.22728332702896914,-1.3744996063722186,39.849998474121094,9.121214923561737,40.38000106811523,1.0091956159905149,37.63000106811523,-0.22728332702896914
9003,2008-10-21,41.34000015258789,42.9900016784668,41.18000030517578,42.22000122070313,1409800.0,-0.03433779896162892,-2.016667037539776,-0.2682927963918602,37.92994487768895,34.944516054949496,-0.43801287779205467,3.43296278816387,4.419771992984167,3.447991131636826,20.71239013142468,1.8100013732910156,-4.602209078576152,-2.4769998550415053,-10.148884446510067,5.194884736427056,-6.312942150775783,1.358942440692772,-4.485932109611937,72.26888547382701,41.98119736481003,3.8359422957342795,10,-0.47499847412109375,2.690000534057617,5.245000839233398,4.1599998474121165,-3.720001220703118,1,-0.1794872268082972,1.018291924129453,42.810001373291016,-1.3744996063722186,39.849998474121094,9.121214923561737,40.38000106811523,-0.1794872268082972
9004,2008-10-22,38.93000030517578,40.560001373291016,38.52000045776367,39.650001525878906,2851400.0,-0.058297044956862276,-1.649350263313038,0.8181822122616292,38.15873161194817,36.551831134541914,1.5783027289405211,5.402457207521273,6.751046653658193,5.831559183278493,19.69529043543295,2.8199996948242188,-4.5907245953792994,-4.431499671936038,-12.129401457084427,3.266402113212351,-8.280450564510232,-0.5825487793618436,-1.8964135864382499,31.764691551312158,-1.0990992885601933,3.848950892574194,10,1.9350013732910156,5.100000381469727,7.939999580383301,6.744998931884766,-0.5400009155273438,2,-0.17775499433331787,-2.016667037539776,41.34000015258789,1.018291924129453,42.810001373291016,-1.3744996063722186,39.849998474121094,-0.17775499433331787
9005,2008-10-23,40.20000076293945,41.0,38.209999084472656,39.25,3876400.0,0.03262266755222254,1.1882366668810875,-1.3194432670707412,42.19047909691219,38.018967615360324,0.5827929610984057,3.590382077941001,5.411909314604529,4.543361275177055,17.918223401376913,2.7900009155273438,-4.518051676919455,-2.7004993438720675,-9.962705704678207,4.561707016934072,-6.331602524275134,0.9306038365309988,-2.990485741955581,41.6318116849381,5.4253514038773005,3.6311031804030685,10,1.2350006103515625,3.8299999237060547,6.67249870300293,5.474998474121094,-5.630001068115234,3,-0.23308459356726297,-1.649350263313038,38.93000030517578,-2.016667037539776,41.34000015258789,1.018291924129453,42.810001373291016,-0.23308459356726297
9006,2008-10-24,37.790000915527344,39.060001373291016,37.040000915527344,37.68000030517578,3477800.0,-0.059950243822728955,-1.9064767550359514,0.11579002316924794,42.20387490361802,38.01611023857188,3.0449273029150774,5.335941790362142,7.710447201586284,6.914418368058733,16.16738386034971,3.1599998474121094,-4.483629465679009,-4.514999198913571,-11.37149644522325,2.341498047396108,-7.943247822068415,-1.0867505757587281,8.040000915527344,12.60504040052393,-24.235423515810762,3.4282486231548406,10,3.645000457763672,6.155000686645508,10.964998245239258,9.429998397827148,-2.240001678466797,4,-0.12490079667512655,1.1882366668810875,40.20000076293945,-1.649350263313038,38.93000030517578,-2.016667037539776,41.34000015258789,-0.12490079667512655
9007,2008-10-27,35.43000030517578,38.18000030517578,35.43000030517578,37.2400016784668,3198200.0,-0.06245039833756327,-2.038671727635037,-16.454466638923567,40.87972944399296,38.268816582619614,4.536975189498008,7.147206876791358,9.925718143059242,9.200919650052292,16.473184430846228,2.75,-3.9664273456028667,-6.293999862670901,-13.421474808865256,0.833475083523453,-9.857737335768078,-2.730262389573724,10.22420150756836,0.0,-38.72220952879098,3.5637374730971785,10,3.780000686645508,7.280000686645508,13.334999084472656,11.789999008178711,0.9000015258789062,0,-0.03753886027656628,-1.9064767550359514,37.790000915527344,1.1882366668810875,40.20000076293945,-1.649350263313038,38.93000030517578,-0.03753886027656628
9008,2008-10-28,37.0,37.150001525878906,34.290000915527344,36.88000106811523,4246800.0,0.04431272033025824,12.618986203576716,-0.06629770212084754,41.65148817189159,39.611567370343614,2.4064128283041484,4.922273944012048,8.24268970935924,7.590073992173529,16.89970630522715,2.8600006103515625,-3.6258106069269687,-4.148000144958495,-10.809741783581956,2.5137414936649662,-7.478870964270229,-0.8171293256467607,8.245233752441408,40.387473237422014,-0.044846548537876174,3.330870819311731,10,1.6400012969970703,5.14000129699707,11.764999389648438,10.219999313354492,-1.5600013732910156,1,-0.02000004536396749,-2.038671727635037,35.43000030517578,-1.9064767550359514,37.790000915527344,1.1882366668810875,40.20000076293945,-0.02000004536396749
9009,2008-10-29,36.68000030517578,38.02000045776367,36.13000106811523,36.9900016784668,2593700.0,-0.008648640400654606,-1.680850488200122,-2.58336777187892,46.35135189123268,40.85934773970373,2.8803868003145965,4.503658277023547,8.467790273975154,7.861683076729335,16.489490999183047,1.8899993896484446,-3.927381600961567,-3.852499771118161,-9.686854210852694,1.9818546686163714,-6.769676990985431,-0.9353225512508914,7.907919477050783,35.61847564449063,-9.518134463768419,2.9171772198672667,10,1.960000991821289,5.460000991821289,12.084999084472656,10.539999008178711,0.25,2,0.02562700705802201,12.618986203576716,37.0,-2.038671727635037,35.43000030517578,-1.9064767550359514,37.790000915527344,0.02562700705802201
9010,2008-10-30,37.75,38.33000183105469,36.25,36.93000030517578,2596200.0,0.029171201906267097,1.101008388466533,-2.6451485879529932,47.08430543914014,41.90524480044863,1.562390702771843,2.9019685045912382,7.314335422673736,6.748863851943277,17.519726249840787,2.0800018310546875,-3.9734367876829424,-2.3505001068115234,-7.609838962721682,2.908838749098635,-4.980169534766603,0.27916932114355575,6.220044650224608,72.53666147643965,25.602538642784992,2.6296694279550783,10,0.8900012969970703,4.39000129699707,11.014999389648438,9.469999313354492,-0.04000091552734375,3,0.016953626215852724,-1.680850488200122,36.68000030517578,12.618986203576716,37.0,-2.038671727635037,35.43000030517578,0.016953626215852724
9011,2008-10-31,37.2599983215332,37.77000045776367,36.540000915527344,37.56999969482422,2124100.0,-0.012980176913027774,2.4647732950790604,-0.37805059593036777,37.014238989338814,41.49601604730706,1.8398439967011981,2.9227787845625244,7.704763164354276,7.2071324104810515,18.752816187745736,1.2299995422363281,-3.3184111137388115,-2.4475017547607436,-7.285338726049126,2.390335216527639,-4.866420240404935,-0.0285832691165524,6.129243704609571,73.51477061777308,30.62233402036796,2.418918485644191,10,1.3800029754638672,4.880002975463867,11.505001068115234,9.960000991821289,-0.75,4,-0.07219535018482237,1.101008388466533,37.75,-1.680850488200122,36.68000030517578,12.618986203576716,37.0,-0.07219535018482237
9012,2008-11-03,37.38000106811523,37.79999923706055,36.86000061035156,37.11000061035156,1999600.0,0.0032206857753043217,-1.4415534230694917,-0.8709653602411633,40.09881460169486,41.7370015721966,0.9706704957652335,2.5126019449453025,7.474856572779196,7.039645338866997,18.20976576318301,0.9399986267089844,-3.0030902377454325,-2.0614990234375057,-6.79034082220668,2.6673427753316687,-4.4259199228220965,0.3029218759470851,5.463286491390619,76.4851349590485,34.68506210492461,2.3644208993845885,11,0.2649993896484446,4.760000228881843,11.38499832153321,10.079998016357429,-1.7400016784667898,0,-0.048956708902174295,2.4647732950790604,37.2599983215332,1.101008388466533,37.75,-1.680850488200122,36.68000030517578,-0.048956708902174295
9013,2008-11-04,38.959999084472656,39.310001373291016,37.400001525878906,38.13999938964844,1897500.0,0.04226853855563828,1.513150629925212,3.0370307577107005,53.120594684380045,43.39943080246681,-1.097888888084242,0.7837669590932848,5.821358371945735,5.406019085433009,17.38755987911007,1.9300003051757884,-2.738975914609213,-0.36150093078613565,-5.006417477823291,4.28341561625102,-2.6839592043047134,1.960957342732442,3.370091276394483,88.9936397726537,42.287763752184034,2.3224582735185777,11,-1.3149986267089844,3.180002212524414,9.842500686645508,8.685001373291016,-4.599998474121101,1,-0.06750506455905292,-1.4415534230694917,37.38000106811523,2.4647732950790604,37.2599983215332,1.101008388466533,37.75,-0.06750506455905292
9014,2008-11-05,36.90999984741211,38.86999893188477,36.77999877929688,38.54999923706055,1528600.0,-0.052618051469040306,-1.199998393812984,-2.0,41.58175683304368,43.33179499537031,0.7101164211169717,2.52285277100151,7.773165489907697,7.3940764881835435,17.470225812733627,2.180000305175774,-2.85502914739822,-2.132000160217288,-6.642397552761757,2.378397232327181,-4.387198856489519,0.12319853605494302,4.937685146734644,21.568612784715288,-24.291693541604207,2.2551986962722346,11,-0.10999870300292969,5.230001449584961,11.907499313354492,10.735000610351562,-1.3499984741210938,2,-0.03982663849309642,1.513150629925212,38.959999084472656,-1.4415534230694917,37.38000106811523,2.4647732950790604,37.2599983215332,-0.03982663849309642
9015,2008-11-06,35.31999969482422,37.27000045776367,35.310001373291016,37.27000045776367,2162600.0,-0.043077761017638494,1.0102546847398475,1.1890252979651839,39.54776749611224,43.036671950091886,1.7154939196833112,4.042903888485924,9.242538877361746,8.921840452274566,17.222539601189503,1.9599990844726562,-2.812199437132932,-3.5460002899169893,-8.354446023254475,1.2624454434204964,-5.950223156585736,-1.141777423248243,6.074224254605369,0.24995803833007812,-45.410909718926746,2.404222866668743,11,1.480001449584961,6.565000534057617,13.454999923706055,12.325000762939453,-0.27000045776366477,3,0.04558325663257268,-1.199998393812984,36.90999984741211,1.513150629925212,38.959999084472656,-1.4415534230694917,37.38000106811523,0.04558325663257268
9016,2008-11-07,36.56999969482422,36.810001373291016,35.45000076293945,35.5099983215332,1599000.0,0.035390713782570415,-1.3050926359959785,-0.5435902351613225,34.36873554079919,42.31322818307036,0.3064656116144704,2.7006020098691437,7.847521273576689,7.621350601438245,16.01420159829837,1.4900016784667969,-2.5858247979668505,-2.1495002746582017,-7.054189341087742,2.7551887917713387,-4.601844807872972,0.3028442585565685,4.397970872571236,31.499958038330078,-11.152771950150324,2.4523445332147715,11,0.23000144958496094,4.215000152587891,11.619999885559082,11.075000762939453,0.299999237060554,4,0.031173076269119582,1.0102546847398475,35.31999969482422,-1.199998393812984,36.90999984741211,1.513150629925212,38.959999084472656,0.031173076269119582
9017,2008-11-10,33.360000610351555,34.299999237060554,32.720001220703125,33.09999847412109,5241500.0,-0.08777684198140634,-2.098045522203912,0.24528471639921834,31.612904927024132,41.197830044751754,3.567071907743255,5.345908125955766,10.88639697661663,10.756412136652372,16.593691389994607,3.8499984741210938,-2.7080080853058277,-4.826999473571782,-9.624578215686206,-0.029420731457356908,-7.225788844628994,-2.4282101025145693,7.207291777931815,9.711674883605319,-27.988803104977812,2.398789371057211,11,2.655000686645515,5.915000915527351,14.517499923706062,14.284999847412116,2.1699981689453196,0,0.09442439009441173,-1.3050926359959785,36.56999969482422,1.0102546847398475,35.31999969482422,-1.199998393812984,36.90999984741211,0.09442439009441173
9018,2008-11-11,31.78000068664551,32.5,31.520000457763672,32.34999847412109,5137800.0,-0.04736210715822864,1.2528703376880765,-2.19228117022209,32.87015014132383,39.69991873920632,4.837456218686672,6.436007103549816,12.25984572047538,12.264140109020953,18.024469234075504,1.8400001525878835,-2.715592926785469,-5.886499500274656,-11.09654767814693,-0.6764513224023823,-8.491523589210797,-3.2814754113385156,8.159508408231442,3.537418814402269,-33.47163919879917,2.605024088936138,11,3.6350002288818324,6.895000457763668,14.022499084472653,14.56499862670898,3.629999160766598,1,0.12145999432356724,-2.098045522203912,33.360000610351555,-1.3050926359959785,36.56999969482422,1.0102546847398475,35.31999969482422,0.12145999432356724
9019,2008-11-12,30.6200008392334,31.479999542236328,29.559999465942386,30.46999931335449,10058600.0,-0.03650093839990265,1.0534771903412588,-0.26316159321116217,26.926782711740728,37.4601939917175,5.640616703724888,7.424569675921219,13.196523548862316,13.332892637786884,18.764637477257732,2.220001220703125,-2.5204764156433157,-6.695999336242679,-12.785363235018536,-0.6066354374668208,-9.740681285630608,-3.6513173868547497,8.47755739193223,13.748394772133674,-21.739197292546585,3.044681949387928,11,3.814999580383301,7.074999809265137,15.182498931884766,15.724998474121094,4.089998245239258,2,0.12214237977178954,1.2528703376880765,31.78000068664551,-2.098045522203912,33.360000610351555,-1.3050926359959785,36.56999969482422,0.12214237977178954
9020,2008-11-13,34.06999969482422,34.27000045776367,31.31999969482422,31.40999984741211,26943400.0,0.1126714161016722,-1.0774652143953771,17.73315192513055,41.467886809878806,37.95504374955528,1.803355834097772,3.6655370178952182,9.572549862026051,9.83281629917093,18.918212421829505,3.6499996185302734,-2.388594934722633,-2.9305004119873033,-9.005285001096922,3.1442841771223122,-5.967892706542109,0.1068918825675027,3.883051484514624,62.206883343168215,22.840624376461065,3.0373922945548077,11,0.36500072479248047,3.6250009536743164,11.542501449584961,12.085000991821289,-0.09000015258789062,3,0.04373353953076653,1.0534771903412588,30.6200008392334,1.2528703376880765,31.78000068664551,-2.098045522203912,33.360000610351555,0.04373353953076653
9021,2008-11-14,32.77000045776367,33.860000610351555,32.529998779296875,33.860000610351555,5926700.0,-0.03815671407998389,1.4403699905857672,-0.4097745169603431,43.58727068130794,38.3426499806234,2.68145314444574,4.646134210966714,10.687618334156937,11.054711288660869,19.481313577524155,1.5400009155273438,-2.481237570094976,-3.876499748229982,-10.075998111792387,2.32299861533242,-6.976248930011181,-0.7767505664487828,4.175884515967596,67.72154318193238,22.410090444393212,3.099749181781201,11,1.6649999618530273,4.925000190734863,12.1875,12.729999542236328,1.0099983215332031,4,0.0695757933307175,-1.0774652143953771,34.06999969482422,1.0534771903412588,30.6200008392334,1.2528703376880765,31.78000068664551,0.0695757933307175
9022,2008-11-17,33.080001831054695,33.740001678466804,32.56999969482422,33.0,4388900.0,0.00945991360880738,-1.4893594571781203,-0.0733961650048891,39.93840282068281,36.877961995768146,1.8968232196046202,3.7627272648285626,10.138960623110279,10.68581798162213,20.647753566970657,1.1700019836425852,-2.6944696499712535,-3.07999839782714,-8.747225962354946,2.58722916670067,-5.913612180091043,-0.24638461556323676,2.979576881741906,74.73464169592833,27.610626385173987,2.8336137822639045,11,1.1349973678588867,4.6149988174438406,10.407499313354485,10.949998855590813,0.6699981689453054,0,0.11457064362288283,1.4403699905857672,32.77000045776367,-1.0774652143953771,34.06999969482422,1.0534771903412588,30.6200008392334,0.11457064362288283
9023,2008-11-18,33.919998168945305,33.939998626708984,32.84999847412109,33.11999893188477,4363900.0,0.025392874588720415,1.595237987111792,9.999761586876676,43.09999334335199,37.04665494135796,0.29806351503422945,2.4647077269264344,9.066115299889695,9.789938964032686,21.912549444738378,1.0900001525878977,-2.561719969293378,-1.869001960754403,-7.059892013646078,3.3218880921372715,-4.46444698720024,0.7264430656914342,1.3596310342287907,92.56895509308532,42.1724027823532,2.5954450264458373,11,-0.504998207092278,3.7750024795532298,9.567502975463874,10.110002517700202,0.14000320434571023,1,0.04746464319758048,-1.4893594571781203,33.080001831054695,1.4403699905857672,32.77000045776367,-1.0774652143953771,34.06999969482422,0.04746464319758048
9024,2008-11-19,32.009998321533196,34.5,32.0,33.5,3897500.0,-0.056308960805332986,-2.311261958836592,-1.8625038743056472,36.228400462742606,36.67783638209467,1.609118808990715,4.03665847947741,10.720139471304222,11.64339955450037,22.494183386299454,2.5,-2.6229427364709323,-3.433001708984385,-8.664706956030393,1.7987035380616199,-6.048854332507389,-0.8171490854613808,2.5832753131730968,21.698067939991475,-24.828093536727366,2.615852623523003,11,1.1750020980835032,4.265002250671394,11.350002288818366,12.020002365112312,1.7600021362304759,2,0.10621686048611023,1.595237987111792,33.919998168945305,-1.4893594571781203,33.080001831054695,1.4403699905857672,32.77000045776367,0.10621686048611023
9025,2008-11-20,30.82999992370605,33.389999389648445,30.6299991607666,31.54999923706055,4547000.0,-0.03686343204314879,-3.928568144236333,0.48322047133220075,35.06734679214949,36.75545985446692,2.3302860047750578,4.7207211977163475,11.595191568268614,12.758145724336888,23.423582719592467,2.760000228881843,-3.257024974016872,-4.144500064849854,-9.259429343419892,0.970429213720184,-6.701964704134877,-1.5870354255648316,3.670000076293949,5.167977249820632,-36.376866511172345,2.55746463928502,11,1.1999998092651403,5.445000648498539,11.980000495910648,13.200000762939457,3.5500011444091832,3,0.12585141648940334,-2.311261958836592,32.009998321533196,1.595237987111792,33.919998168945305,-1.4893594571781203,33.080001831054695,0.12585141648940334
9026,2008-11-21,33.06999969482422,33.31999969482422,30.86000061035156,31.459999084472656,5704600.0,0.07265649616157699,1.331752012207031,-2.23611409134617,40.88794253531179,37.78601958872111,-0.5122704381104981,2.222951955003353,9.05451296983702,10.475316081864236,24.05290401247769,2.4899997711181676,-3.4352223646513664,-1.6685002326965304,-6.670774190672205,3.333773725279144,-4.169637211684368,0.8326367462913069,1.4300003051757812,63.04909573458781,24.85307161832104,2.5011369789878373,11,-1.0399999618530273,3.205000877380371,9.377501487731934,10.960000991821289,2.0800018310546875,4,0.0275173829999924,-3.928568144236333,30.82999992370605,-2.311261958836592,32.009998321533196,1.595237987111792,33.919998168945305,0.0275173829999924
9027,2008-11-24,34.09999847412109,34.59000015258789,32.639999389648445,33.759998321533196,3849100.0,0.031146017199935816,1.9545387551981912,0.2111801389402254,39.48051399020132,38.520504460818614,-1.5938746055076152,1.1470117911284632,7.755717453326888,9.375469008541685,24.030741589719437,1.950000762939446,-3.4254466156481556,-0.5720013618469295,-5.570929745025701,4.426927021331839,-3.071465553436312,1.9274628297424528,-4.5399990081787,87.6262233398724,53.54841230714677,2.499464191589384,11,-2.02499866485595,2.175002098083503,8.347502708435066,9.930002212524421,1.7300033569336009,0,-0.009384155693351826,1.331752012207031,33.06999969482422,-3.928568144236333,30.82999992370605,-2.311261958836592,32.009998321533196,-0.009384155693351826
9028,2008-11-25,36.2599983215332,36.36999893188477,34.389999389648445,35.61999893188477,4467300.0,0.06334310686410638,3.6046468302548873,1.8823503012487308,48.599737688105236,40.92861056930355,-3.410172904036429,-1.1291624036213648,5.310049363935022,7.171203804813246,23.410719252048466,2.270000457763686,-3.364912658427336,1.6249985694885254,-3.3119486644956027,6.561945803472653,-0.8434750475035386,4.093472186480589,-6.599398841857905,98.08361298366147,59.84482324401931,2.468473616992063,11,-2.7599992752075195,0.015002250671386719,6.187502861022949,7.770002365112305,-1.1099967956542969,1,-0.06922224042251612,1.9545387551981912,34.09999847412109,1.331752012207031,33.06999969482422,-3.928568144236333,30.82999992370605,-0.06922224042251612
9029,2008-11-26,37.61999893188477,37.72999954223633,35.139999389648445,35.34000015258789,3597800.0,0.03750691321857902,1.0720001220703068,3.562501490117591,55.00435171122766,42.43266222500898,-4.104426145951585,-2.54564652239344,3.7490859443145865,5.767690550571551,22.938264599166054,2.5900001525878835,-2.9180197937550005,2.9379992485046458,-2.0978279908789617,7.973826487888257,0.42008562881284206,5.4559128681964495,-7.691023474121096,98.45069571209255,53.117785823028946,2.5179136196918055,11,-3.439999580383308,-2.3399991989135813,4.82750225067138,6.410001754760735,-3.2199974060058665,2,-0.09463045347341803,3.6046468302548873,36.2599983215332,1.9545387551981912,34.09999847412109,1.331752012207031,33.06999969482422,-0.09463045347341803
9030,2008-11-28,38.38999938964844,38.38999938964844,36.7599983215332,36.77000045776367,1184500.0,0.020467849006530647,1.0123483244755376,0.710526227730854,54.04444513768349,43.59457049793959,-4.690441431799719,-3.441699135503356,2.6858906436903,4.973861013499807,22.48277626114535,1.6300010681152344,-2.3503582328575234,3.67599973678589,-1.4492534656130758,8.801252939184852,1.1133731355864072,6.238626337985373,-7.992962486816403,100.0,50.731355047637436,2.5626266011994816,11,-3.880000114440918,-3.109999656677246,4.057501792907715,5.64000129699707,-4.059997558593743,4,-0.12034381363211255,1.0720001220703068,37.61999893188477,3.6046468302548873,36.2599983215332,1.9545387551981912,34.09999847412109,-0.12034381363211255
9031,2008-12-01,34.56999969482422,37.11000061035156,34.5,37.11000061035156,2797400.0,-0.09950507308041923,1.0551178500734404,-1.567902833474226,52.61791313712151,45.003404977543894,-0.6573923310842815,0.1754342475646382,6.142274246281772,8.743744518042533,22.28988799807155,3.8899993896484375,-1.58833762339939,-0.00950002670288086,-4.992647816114008,4.9736477627082465,-2.501073921408448,2.4820738680026864,-3.53352579304687,33.56522269870916,-19.851723455558393,2.4915738947055646,12,-0.06000041961669922,-0.13499927520751953,8.162501335144043,9.460000991821289,-0.5499992370605469,0,-0.005496055203536243,1.0123483244755376,38.38999938964844,1.0720001220703068,37.61999893188477,3.6046468302548873,36.2599983215332,-0.005496055203536243
9032,2008-12-02,35.54999923706055,35.54999923706055,34.330001831054695,34.990001678466804,2388100.0,0.028348265863104682,3.357152588555833,-0.22047140029375883,58.37405550835432,46.700522995877485,-1.3970963661988236,-0.9999625423995724,4.875406963557609,7.723289427743495,22.12141881401087,1.2199974060058523,-1.391714831975662,1.0619996070861788,-3.769530283889573,5.89352949806193,-1.3537653384016934,3.477764552574051,-3.9252432962535124,30.049215261804775,-28.45122295426556,2.4157649454878753,12,-1.0399999618530273,-1.1149988174438477,7.140002250671387,8.480001449584961,-2.040000915527351,1,-0.011251693945597774,1.0551178500734404,34.56999969482422,1.0123483244755376,38.38999938964844,1.0720001220703068,37.61999893188477,-0.011251693945597774
9033,2008-12-03,36.33000183105469,36.560001373291016,34.700000762939446,34.759998321533196,3012300.0,0.02194100170840496,-1.2011859429420042,2.803589918256179,62.901044267131944,49.66415008525408,-2.0107396660325634,-2.094485796236647,3.8113634108894345,6.90168712259954,22.50489486348503,1.8600006103515696,-1.126817725999885,1.9735020637512193,-2.4733971249849276,6.42040125248737,-0.2499475306168577,4.196951658119296,-4.164026414340341,49.26111336610583,-14.284647239095491,2.2234495943680748,12,-1.820002555847168,-1.8950014114379883,4.629999160766602,7.464998245239258,-2.7600021362304688,2,-0.013762729832086151,3.357152588555833,35.54999923706055,1.0551178500734404,34.56999969482422,1.0123483244755376,38.38999938964844,-0.013762729832086151
9034,2008-12-04,35.439998626708984,36.400001525878906,34.880001068115234,35.61000061035156,2150500.0,-0.024497747302201667,-1.3565951532535891,-0.10828127619561285,53.5002528187241,51.71225075487348,-0.6515406281558143,-1.3916064289305936,4.392100730776654,7.744333256499637,22.69164856640915,1.5200004577636719,-0.8042213801620477,1.156998920440671,-3.1588566894310475,5.472854530312389,-1.0009288844951882,3.31492672537653,-2.7761012921599075,27.339838993370186,-34.8726552620734,2.157927804935859,12,-0.8149986267089844,-1.0049982070922852,4.950002670288086,7.785001754760742,-1.6399993896484304,3,-0.008182762755851947,-1.2011859429420042,36.33000183105469,3.357152588555833,35.54999923706055,1.0551178500734404,34.56999969482422,-0.008182762755851947
9035,2008-12-05,36.93000030517578,37.0,34.18000030517578,35.15999984741211,2018400.0,0.04204293838047368,1.9528794974984771,-10.411645910467856,60.52631426538321,53.894292058214745,-1.3245517665416102,-2.9036796445434447,2.5592824823786415,6.203342360381512,22.492795115555246,2.8199996948242188,-0.5586485732665807,2.566500568389891,-1.888609659109953,7.021610795889739,0.33894545463996906,4.794055682139813,-3.8080148062187575,93.85664551441121,31.00503518049377,2.2275551137499234,12,-1.4150009155273438,-2.494999885559082,3.460000991821289,6.295000076293945,-3.9200019836425852,4,-0.06850795446493108,-1.3565951532535891,35.439998626708984,-1.2011859429420042,36.33000183105469,3.357152588555833,35.54999923706055,-0.06850795446493108
9036,2008-12-08,37.709999084472656,38.849998474121094,36.93999862670898,37.900001525878906,2447600.0,0.021121006575988588,-1.2080880245198462,-0.1073459843317277,61.443394360319736,56.33461209933902,-1.538991187312682,-3.7881119728055026,1.4294359505423984,5.3742966192863975,21.998059018397043,1.9199981689453125,0.0687431206583966,3.289499378204347,-1.3112664573564174,7.890265213765112,0.9891164604239648,5.589882295984729,-4.16657247426032,75.58886859465518,13.65212632658482,2.3003829177803823,12,-1.1949996948242188,-3.274998664855957,2.680002212524414,5.51500129699707,-2.1899986267089844,0,-0.08963132684905573,1.9528794974984771,36.93000030517578,-1.3565951532535891,35.439998626708984,-1.2011859429420042,36.33000183105469,-0.08963132684905573
9037,2008-12-09,36.5099983215332,38.63000106811523,36.18999862670898,37.02999877929688,2186000.0,-0.03182181893591085,-3.206901314426412,2.736809347895958,56.289460062035616,57.18902569644239,0.04338100486413765,-2.466479003282636,2.3438622845450894,6.520329281448035,20.760811270795177,2.44000244140625,0.8572205541695226,1.9319987297058105,-2.7311533926394134,6.5951508520510345,-0.3995773314668014,4.2635747908784225,-2.4359145249299914,49.89291070500861,-7.831607102884739,2.331576061172612,12,0.005001068115234375,-2.074997901916504,3.880002975463867,6.715002059936523,0.09000015258789062,1,-0.06820043764014516,-1.2080880245198462,37.709999084472656,1.9528794974984771,36.93000030517578,-1.3565951532535891,35.439998626708984,-0.06820043764014516
9038,2008-12-10,35.63999938964844,37.58000183105469,35.33000183105469,36.90999984741211,2809100.0,-0.023829059761190097,-1.3809579554789475,2.442306422624036,59.28388875056685,57.66452981192453,0.9121015245790147,-1.3623181778299056,2.864899614431664,7.3278791247472554,19.259620321758156,2.25,1.3790169907749714,0.868999862670897,-3.62292875487703,5.360928480218824,-1.3769644461030666,3.1149641714448606,-1.0883241252934397,31.263375951224138,-29.736913748180296,2.245964308773964,12,0.875,-1.2049989700317383,4.252501487731934,7.585000991821289,-0.7700004577636648,2,-0.059764340757365364,-3.206901314426412,36.5099983215332,-1.2080880245198462,37.709999084472656,1.9528794974984771,36.93000030517578,-0.059764340757365364
9039,2008-12-11,34.360000610351555,36.43999862670898,34.080001831054695,35.58000183105469,2334300.0,-0.03591466894549544,-1.6516836113635247,0.9606305361900556,58.98218847299635,58.21316796029262,1.8785928972773576,0.22370791205120355,3.7587163995249355,8.541503121386683,17.371686306990934,2.3599967956542827,1.862018747875446,-0.597998905181889,-4.652405421264675,3.4564076109008965,-2.6252021632232783,1.4292043528595002,4.489997863769538,5.86999950416869,-59.62358584964248,2.0272032580413923,12,2.1049995422363352,-0.14500141143797407,5.532500267028816,8.864999771118171,2.0099983215332173,3,-0.022991877226257507,-1.3809579554789475,35.63999938964844,-3.206901314426412,36.5099983215332,-1.2080880245198462,37.709999084472656,-0.022991877226257507
9040,2008-12-12,35.560001373291016,35.7599983215332,33.560001373291016,33.93000030517578,1979500.0,0.034924352200911724,1.167490054514602,-1.336065112439645,56.68995455776272,58.665617007030534,0.262550659478201,-0.9053604912724182,2.2623341885885537,7.276641539347516,16.773331759744792,2.1999969482421875,1.9682389227814525,0.5275017738342314,-3.512935024958459,4.567938572626922,-1.4927166255621103,2.547720173230573,3.1945971679687517,37.80720408497333,-26.83912370640987,2.020218399396345,12,0.6449985504150391,-1.3550024032592773,3.9099998474121094,7.664999008178711,-0.0800018310546875,4,-0.04949387143591033,-1.6516836113635247,34.360000610351555,-1.3809579554789475,35.63999938964844,-3.206901314426412,36.5099983215332,-0.04949387143591033
9041,2008-12-15,35.049999237060554,36.20000076293945,34.59000015258789,36.0099983215332,1506800.0,-0.014342016775441446,1.402978871194566,-0.5889561076071523,52.625761067625575,58.02691762472734,0.9474338784515624,-0.2274499910819614,2.50486003857835,7.721192536329717,16.06664976647077,1.6100006103515625,1.7692205191351107,-0.09650030136107546,-3.994295883303721,3.80129528058157,-2.045398092332398,1.8523974896102473,3.4968154174804624,29.38851979203521,-31.014619084204057,1.9488977909713228,12,1.1550006866455007,-0.8450002670288157,4.292501449584954,8.175001144409173,-0.07999801635742898,0,-0.05820259514785775,1.167490054514602,35.560001373291016,-1.6516836113635247,34.360000610351555,-1.3809579554789475,35.63999938964844,-0.05820259514785775
9042,2008-12-16,36.86999893188477,37.0099983215332,35.310001373291016,36.09000015258789,2307500.0,0.05192581268018448,2.2075487994472276,-0.8124995032941665,51.718310839882086,56.78439168836625,-0.7438574279514327,-1.8434699312891922,0.5110335414130205,5.850610215924505,15.183875247263451,1.9599990844726491,1.5644654668025382,1.5339995384216394,-2.3089073349286693,5.376906411771948,-0.3874538982535185,3.4554529750967973,1.4773431914062414,82.3382383502292,25.59841766601499,1.9214534366751546,12,-0.664999008178718,-2.6649999618530344,1.9225015640258718,6.355001449584954,-2.1499977111816477,1,-0.03661509393084461,1.402978871194566,35.049999237060554,1.167490054514602,35.560001373291016,-1.6516836113635247,34.360000610351555,-0.03661509393084461
9043,2008-12-17,35.529998779296875,37.02000045776367,35.33000183105469,36.43999862670898,2142300.0,-0.036343916230197615,-1.5801628970871298,-1.1666682968817048,44.106036922726034,55.74058992214424,0.5260478647784694,-0.39702376550941665,1.7012508598954525,7.125973999323932,14.349046386257502,1.6899986267089844,1.645896438638772,0.11349935531616495,-3.6715308280441405,3.898529538676467,-1.7790157363639878,2.0060144469963177,2.6258497139941426,56.936356279588715,5.24660996690416,1.892515091680151,12,0.6750011444091797,-1.3249998092651367,2.1150026321411133,6.910001754760742,-0.789997100830071,2,0.030115387885903955,2.2075487994472276,36.86999893188477,1.402978871194566,35.049999237060554,1.167490054514602,35.560001373291016,0.030115387885903955
9044,2008-12-18,35.40999984741211,36.290000915527344,35.15999984741211,35.79999923706055,1976200.0,-0.003377397579723218,-1.5393299843983062,0.4285708297177576,41.276350827853804,53.60170509575208,0.7167141110618829,-0.009744589399922177,1.6302331516564124,7.1713603588806265,13.23546964056455,1.1300010681152344,1.4964721729378283,-0.17649965286254599,-3.6060445371146983,3.2530452313896063,-1.8912720949886221,1.5382727892635302,2.562014761078906,53.46817813979436,7.563452936543541,1.714772442126075,12,0.7950000762939453,-1.205000877380371,1.6350011825561523,6.430000305175781,-0.15000152587890625,3,-0.015249955319240227,-1.5801628970871298,35.529998779296875,2.2075487994472276,36.86999893188477,1.402978871194566,35.049999237060554,-0.015249955319240227
9045,2008-12-19,34.709999084472656,36.4900016784668,34.59999847412109,35.5,3417700.0,-0.019768448629084445,-2.742572686825309,2.025646543291991,50.50143023752764,52.38593130433074,1.1942825878325607,1.049656472581276,2.245135641425918,7.78313861710852,11.751745823336321,1.8900032043457102,1.1398802582324379,-1.070500373840332,-3.716637225130931,1.5756364774502671,-2.393568799485635,0.2525680518049711,3.085534994610356,4.938227029402992,-40.77060078581277,1.3230684256452996,12,1.3850021362304688,0.029999732971191406,1.355001449584961,6.15000057220459,0.0,4,0.04782483120706016,-1.5393299843983062,35.40999984741211,-1.5801628970871298,35.529998779296875,2.2075487994472276,36.86999893188477,0.04782483120706016
9046,2008-12-22,33.97999954223633,35.290000915527344,33.43000030517578,34.639999389648445,1570400.0,-0.02103139042037283,-1.1136390729409826,0.8354418766357397,44.27425628743048,51.05090866270795,1.496961195191723,1.9513744434744638,2.858522686978901,8.428397365543681,10.35607695052973,1.8600006103515625,1.0894893587732497,-1.8459999084472685,-4.321704044909453,0.6297042280149157,-3.0838519766783605,-0.6081478402161764,3.6461132286150075,15.320312358874801,-31.032206621803574,1.2378520682310916,12,1.5250015258789062,0.7599992752075195,2.085000991821289,6.880000114440918,-0.020000457763671875,0,0.044143614485207205,-2.742572686825309,34.709999084472656,-1.5393299843983062,35.40999984741211,-1.5801628970871298,35.529998779296875,0.044143614485207205
9047,2008-12-23,33.779998779296875,34.549999237060554,33.459999084472656,34.549999237060554,1317100.0,-0.005885837717297671,1.831167544376759,1.166667629974278,40.28940554662007,48.94041052893607,1.4181171471607783,2.2410734321211194,2.791789659781884,8.552811051014451,9.55869041664119,1.0900001525878977,0.735064401863994,-2.030000686645508,-4.556291768746604,0.4962903954555884,-3.293146227696056,-0.7668551455949597,3.5943472436139245,9.749260703200626,-34.73849610449428,1.2631455410505465,12,1.4450016021728516,0.9600000381469727,2.285001754760742,7.080000877380371,0.04000091552734375,1,0.035228019076648964,-1.1136390729409826,33.97999954223633,-2.742572686825309,34.709999084472656,-1.5393299843983062,35.40999984741211,0.035228019076648964
9048,2008-12-24,33.75,34.169998168945305,33.61999893188477,34.040000915527344,500700.0,-0.0008880633623723488,1.0000138717418747,0.37662434171740194,43.11329028663703,47.1771996193406,1.2871870745249083,2.1854363508655936,2.6078795941327613,8.509474378391552,9.572389552432469,0.5499992370605327,0.2597158866984941,-1.9344995498657198,-4.611547836027057,0.7425487362956176,-3.2730236929463885,-0.5959754067850511,3.3876852798467,10.457501673604176,-34.703993544613944,1.3385241430806698,12,1.4750003814697266,0.9899988174438477,2.2049999237060547,7.109999656677246,0.31999969482421875,2,0.02874077690972232,1.831167544376759,33.779998779296875,-1.1136390729409826,33.97999954223633,-2.742572686825309,34.709999084472656,0.02874077690972232
9049,2008-12-26,34.060001373291016,34.11999893188477,33.72999954223633,33.86999893188477,670800.0,0.00918522587528936,1.5161449104153666,-0.6551787640419633,37.06041978180209,44.996140199789416,1.0394666148448408,1.6812527385129101,2.230166123445265,8.104522297192247,10.176485513930542,0.3899993896484446,-0.022942124834337108,-1.446498298645018,-4.054197348427628,1.1612007511375921,-2.7503478235363232,-0.142648773753713,2.855222808075432,20.58826096008158,-17.6529773754165,1.3038495248913045,12,1.164999008178711,0.679997444152832,1.4949989318847656,6.7999982833862305,0.11999893188476562,4,0.01996477621134285,1.0000138717418747,33.75,1.831167544376759,33.779998779296875,-1.1136390729409826,33.97999954223633,0.01996477621134285
9050,2008-12-29,33.77000045776367,34.18000030517578,33.36999893188477,33.900001525878906,1237500.0,-0.008514412913522507,1.347834740351264,-0.6842073562480179,31.415104830377388,42.63940061787295,1.1721140199860542,1.6942535975442041,2.359034745812572,8.297560905862142,11.144484383155493,0.8100013732910085,-0.33324871954159363,-1.5054992675781236,-3.8421224486877676,0.8311239135315205,-2.6738108581329456,-0.33718767702330155,2.9361102910313335,20.833391282233368,-12.159675620400211,1.168311590554822,12,1.4249992370605469,0.9699983596801758,0.9600000381469727,7.089999198913574,1.0400009155273438,0,0.044121937920406085,1.5161449104153666,34.060001373291016,1.0000138717418747,33.75,1.831167544376759,33.779998779296875,0.044121937920406085
9051,2008-12-30,34.380001068115234,34.939998626708984,33.900001525878906,34.36999893188477,1850600.0,0.01806338768382587,-1.1894746141120158,-0.07693887731442053,39.36065535036902,41.26632778570483,0.5107950870367688,1.1270746364020994,1.6087540856670728,7.6062537890336515,11.161886479681755,1.1699981689453125,-0.5394456679242197,-0.8859987258911133,-3.2362045425443924,1.4642070907621658,-2.0611016342177493,0.2891041824355227,2.059220735326953,64.33135876141355,32.093149064068875,1.1751029083266387,12,0.8149986267089844,0.47499847412109375,-0.22750091552734375,6.479998588562012,1.3999977111816406,1,0.009598545843661155,1.347834740351264,33.77000045776367,1.5161449104153666,34.060001373291016,1.0000138717418747,33.75,0.009598545843661155
9052,2008-12-31,35.150001525878906,35.439998626708984,33.919998168945305,34.759998321533196,1754800.0,0.02239675491103421,2.1340299434872865,38.99199084671033,47.52776143946836,41.646519398676205,-0.5909942856331938,0.34316511462721877,0.6091044400442911,6.746783244233761,11.007998258401566,1.520000457763679,-0.761868886655094,-0.0959983825683608,-2.442833656499829,2.2508368913631074,-1.2694160195340984,1.0774192543973768,1.043682447838691,85.99047615537425,51.413599669823626,1.1734176369657359,12,-0.220001220703125,0.5949974060058594,-0.9975013732910156,5.70999813079834,0.029998779296875,2,-0.033854975526249165,-1.1894746141120158,34.380001068115234,1.347834740351264,33.77000045776367,1.5161449104153666,34.060001373291016,-0.033854975526249165
9053,2009-01-02,35.83000183105469,35.97999954223633,34.799999237060554,35.70000076293945,1197000.0,0.01934566929321857,4.488418307147703,0.33333333333332726,57.894738998640506,43.49300697320806,-1.3678029832118384,-0.3965456657050126,-0.2499884754363677,5.975089514313481,11.168478739331908,1.1800003051757741,-0.8418835501914117,0.609001922607419,-1.6995527923373643,2.9175566375522024,-0.5452754348649691,1.7632792800798072,-2.4600028991699148,94.25296260135983,53.729703919044496,1.1542773574723904,1,-0.9000015258789062,0.2799968719482422,-1.6550016403198242,5.029997825622559,-1.8700027465820312,4,-0.05609829845133729,2.1340299434872865,35.150001525878906,-1.1894746141120158,34.380001068115234,1.347834740351264,33.77000045776367,-0.05609829845133729
9054,2009-01-05,35.150001525878906,35.7400016784668,34.560001373291016,35.560001373291016,2352300.0,-0.018978517176251097,2.0649340355014343,-3.1538190674608995,47.66780644609714,43.178159885271334,-0.8141818646784245,0.2746987809925514,0.3170184397454108,6.553561498353858,11.384839921517125,1.2700004577636719,-1.0660311893131578,-0.05649852752685547,-2.362903502113838,2.249906447060127,-1.2097010148203466,1.0967039597666357,-1.7278025817871026,68.19931715473335,26.203418623626064,1.1532024872934923,1,-0.4750022888183594,0.9599971771240234,-0.26250171661376953,5.70999813079834,-0.9000015258789062,0,-0.030725513063194154,4.488418307147703,35.83000183105469,2.1340299434872865,35.150001525878906,-1.1894746141120158,34.380001068115234,-0.030725513063194154
9055,2009-01-06,34.400001525878906,35.689998626708984,33.919998168945305,35.560001373291016,2537500.0,-0.021337125674029345,1.4929683029633969,2.829268973473888,46.40089964307452,43.414453591454006,-0.12603310936809464,0.8700470142088932,0.9020381307439393,7.194884893042683,11.467074716832686,1.770000457763679,-1.0554903478759599,-0.6799985885620146,-2.862589305224354,1.502592128100325,-1.7712939468931808,0.41129676976915164,-0.9266465698242143,24.038484463346776,-18.744483016396828,1.0912953583311698,1,0.2749977111816406,1.7099971771240234,0.3299980163574219,6.45999813079834,-1.8000030517578196,1,-0.006395384039085572,2.0649340355014343,35.150001525878906,4.488418307147703,35.83000183105469,2.1340299434872865,35.150001525878906,-0.006395384039085572
9056,2009-01-07,34.330001831054695,35.220001220703125,33.689998626708984,34.139999389648445,3624400.0,-0.002034874759280214,-1.8073339912786872,-0.1637952296546712,32.55497118280201,42.55507199547422,-0.0013013056733939266,0.7102576448156199,0.8805359623468902,7.148310747530843,12.414738100414345,1.5300025939941406,-0.9881178876669878,-0.5809984207153249,-2.3991507155492684,1.2371538741186185,-1.4900745681323002,0.32807772670165036,-0.8065139832763677,27.94772700771299,-9.425624672533836,0.909076147416973,1,0.34499740600585227,1.779996871948235,0.5649976730346609,6.5299978256225515,-1.4500007629394602,2,0.013981925914204885,1.4929683029633969,34.400001525878906,2.0649340355014343,35.150001525878906,4.488418307147703,35.83000183105469,0.013981925914204885
9057,2009-01-08,34.02000045776367,34.34000015258789,33.669998168945305,34.240001678466804,2592600.0,-0.00903004243392136,2.1904995458674272,-1.1578862833280168,37.920020800768555,41.978042052599946,0.3870242450527641,0.8686879956551365,1.1696281726428026,7.33699576086704,13.116234604117682,0.6700019836425852,-1.074371771093098,-0.7664999008178697,-2.46039300202348,0.9273932003877405,-1.6134464514206712,0.08044664978493188,-0.44738237609618636,15.1516052269581,-18.931423215597913,0.8469465506028042,1,0.654998779296875,2.089998245239258,0.4524993896484375,6.839999198913574,-1.279998779296868,3,0.05173422392272653,-1.8073339912786872,34.330001831054695,1.4929683029633969,34.400001525878906,2.0649340355014343,35.150001525878906,0.05173422392272653
9058,2009-01-09,33.509998321533196,34.200000762939446,33.389999389648445,34.200000762939446,2139600.0,-0.014991244249501157,1.3478217602830194,3.1363573311137842,35.692774718235455,41.82608148998143,0.9603980532803646,1.2763742938932339,1.601750248563384,7.729627551911435,13.576893773912383,0.8100013732910014,-1.014483872957534,-1.1700019836425852,-2.9052830838214234,0.565279116536253,-2.0376425337320043,-0.30236143355316614,2.470001220703132,5.106332553620204,-25.428900760493796,0.8676405500894206,1,1.1650009155273509,2.6000003814697337,0.9625015258789134,7.265002250671394,-1.0699996948242116,4,0.04983593158133526,2.1904995458674272,34.02000045776367,-1.8073339912786872,34.330001831054695,1.4929683029633969,34.400001525878906,0.04983593158133526
9059,2009-01-12,33.56999969482422,33.810001373291016,33.0,33.36999893188477,2146000.0,0.0017905513666489625,1.3823425465193904,-0.28985515258734046,40.50001716611589,42.83551619395238,0.9203667816470187,1.2165253256854172,1.473276442941497,7.563388533108956,13.679410425948141,0.8100013732910156,-0.8723392655763931,-1.0705005645751982,-2.8711845771248505,0.7301834479744542,-1.9708425708500243,-0.17015855830037196,2.3581998443603496,21.189590550890784,-12.063680837548794,0.9003420062748275,1,0.9200000762939453,2.354999542236328,0.9025001525878906,6.205000877380371,-0.09000015258789062,0,0.011617497563116475,1.3478217602830194,33.509998321533196,2.1904995458674272,34.02000045776367,-1.8073339912786872,34.330001831054695,0.011617497563116475
9060,2009-01-13,33.799999237060554,34.060001373291016,33.22999954223633,33.36999893188477,2380900.0,0.006851341803014499,-1.3380363417542864,2.1499933243053273,48.363635859214355,43.835847361601864,0.7767540579850021,0.8937323454512551,1.141570764187314,7.227889230889609,13.529430042897573,0.8300018310546875,-0.7682159403931479,-0.7525009155273352,-2.535920347324165,1.0309185162694945,-1.64421063142575,0.13920880037107963,2.0110723205566288,36.035981854423305,0.4930660669887672,0.8917097158984137,1,0.6900005340576101,2.124999999999993,0.7300009727477956,5.975001335144036,-1.0099983215332102,1,0.013313632340146153,1.3823425465193904,33.56999969482422,1.3478217602830194,33.509998321533196,2.1904995458674272,34.02000045776367,0.013313632340146153
9061,2009-01-14,33.009998321533196,33.990001678466804,32.860000610351555,33.27000045776367,2252700.0,-0.02337280867927205,-3.0357356948228365,-0.6046557016376738,43.67816523944552,43.40811445048821,1.5108669847887128,1.6053736923174924,1.8343853387734796,7.902414377785199,13.667379875396824,1.1300010681152486,-0.6274693575728207,-1.4405017852783288,-3.334064537236358,0.4530609666797005,-2.3872831612573435,-0.49372040929931416,2.688630373779297,10.134983619994125,-27.4863008353828,0.9467813759790161,1,1.4100017547607493,2.845001220703132,1.9650015830993723,6.765002250671394,-0.9699974060058523,2,-0.012420474651907432,-1.3380363417542864,33.799999237060554,1.3823425465193904,33.56999969482422,1.3478217602830194,33.509998321533196,-0.012420474651907432
9062,2009-01-15,35.52000045776367,36.08000183105469,34.299999237060554,34.5,5758800.0,0.07603763295538069,-1.5070424048677769,-3.923046450893405,60.32671036870754,43.678333491606764,-1.0517322569471048,-1.0655857662936583,-0.749509105172784,5.285569547651733,13.68505949096088,3.0700035095214915,-0.32638451387815337,1.137000274658206,-0.4676138712061757,2.7416144205225876,0.3346932017260116,1.9393073475904004,-2.6599998474121165,82.60865959644786,39.834896340827996,0.8023070729321913,1,-1.0499992370605469,0.22500038146971946,-0.045000553131103516,4.255000114440918,-2.5400009155273438,3,-0.07432430618314945,-3.0357356948228365,33.009998321533196,-1.3380363417542864,33.799999237060554,1.3823425465193904,33.56999969482422,-0.07432430618314945
9063,2009-01-16,36.599998474121094,36.77999877929688,35.650001525878906,36.45000076293945,2851900.0,0.030405349167763385,3.4313763622627005,0.14705651359265784,63.59740355746765,45.448288726203494,-2.247353072244529,-2.1727078082559217,-1.9433091086398022,4.113983605788896,13.862855304221105,1.2599983215332102,-0.14058095153357897,2.1634983062744126,0.34126908609738393,3.9857275264514413,1.2523836961859018,3.0746129163629234,-3.7399978637695384,95.40815333533135,47.769726938648546,0.9111146100885134,1,-1.779998779296875,-1.3799972534179688,-1.1249985694885254,3.175002098083496,-4.079998016357422,4,-0.10546439772077021,-1.5070424048677769,35.52000045776367,-3.0357356948228365,33.009998321533196,-1.3380363417542864,33.799999237060554,-0.10546439772077021
9064,2009-01-20,34.86999893188477,36.349998474121094,34.810001373291016,36.040000915527344,1909000.0,-0.04726774902626185,-1.3875977703192228,-7.800132244856391,55.10203070581767,46.41508106650829,-0.6272062515777819,-0.5114609283668372,-0.2834729361333359,5.741724830243079,13.835148861326482,1.7899971008300781,-0.15063300303158655,0.46049880981446023,-1.3164356482658945,2.237433267894815,-0.4279684192257136,1.348966038854634,-1.8531983947754043,51.27549133713004,0.236229401468961,0.8884672290401769,1,-0.04999923706055398,0.07000160217284446,0.6050009727477956,4.905001640319817,-2.8699989318847727,1,-0.06968742126785155,3.4313763622627005,36.599998474121094,-1.5070424048677769,35.52000045776367,-3.0357356948228365,33.009998321533196,-0.06968742126785155
9065,2009-01-21,36.36999893188477,36.43000030517578,34.689998626708984,35.060001373291016,2260600.0,0.04301692130619528,1.4335682617255232,-1.1196541347009834,58.526122000953194,49.30076449074731,-2.0320685634547218,-1.9823579457646616,-1.7863944920338994,4.146192802704881,13.590389008177182,1.7400016784667969,-0.30399626540791047,1.8774988174438576,-0.10205893788256049,3.8570565727702757,0.8877199397806521,2.867277695107063,-3.2026704650879054,89.54081533353319,38.52299951346203,0.9897788776632087,1,-1.549999237060554,-1.4299983978271555,-1.0299992561340403,3.405001640319817,-4.589998245239261,2,-0.07946107986038031,-1.3875977703192228,34.86999893188477,3.4313763622627005,36.599998474121094,-1.5070424048677769,35.52000045776367,-0.07946107986038031
9066,2009-01-22,35.47999954223633,36.13999938964844,35.060001373291016,35.689998626708984,2308800.0,-0.024470701561341013,-1.0571480472297912,-0.160304943390951,51.39948212027194,50.79848241513658,-1.0748153148881912,-1.0268685211128457,-0.9500161664798128,4.916472106659334,12.850371906838332,1.309997558593757,-0.3185044532682966,0.9124994277954102,-1.0987102417204824,2.9237090973113027,-0.09310540696253611,1.9181042625533564,-2.168164262939463,47.58066624930561,0.9458989836651597,1.0056048347579454,1,-0.6599998474121094,-0.5399990081787109,-0.27500009536743164,4.295001029968262,-4.379999160766598,3,-0.07581732416616127,1.4335682617255232,36.36999893188477,-1.3875977703192228,34.86999893188477,3.4313763622627005,36.599998474121094,-0.07581732416616127
9067,2009-01-23,34.970001220703125,35.5099983215332,34.439998626708984,35.040000915527344,3091400.0,-0.014374248255727529,1.1188228006828722,0.3333333333333333,46.29948189726322,51.97700543502855,-0.46476257688566847,-0.4460144954232135,-0.39718698706597877,5.30959482869352,12.216017288393969,1.0699996948242188,-0.2740985438125776,0.34300098419189595,-1.6403308264234084,2.3263327948072003,-0.6486649211157598,1.3346668894995517,-1.5194394014062595,22.64968202707124,-17.219724324742945,0.991665905307654,1,-0.15000152587890625,-0.030000686645507812,0.23499822616577148,4.5499982833862305,-4.410001754760739,4,-0.08378610817551668,-1.0571480472297912,35.47999954223633,1.4335682617255232,36.36999893188477,-1.3875977703192228,34.86999893188477,-0.08378610817551668
9068,2009-01-26,34.720001220703125,35.470001220703125,34.43000030517578,35.060001373291016,2596200.0,-0.0071489845946014485,-1.2608666807644304,4.85716621253406,48.07864069991328,52.819074716561595,-0.028020166643479172,-0.1260827441387704,-0.05544215864441071,5.433372773994023,11.549725185363204,1.0400009155273438,-0.10777629182221915,0.0445009231567397,-1.895499008316662,1.9845008546301415,-0.9254990425799576,1.014500888893437,-1.1362619230062592,14.500045776367188,-20.885867745064168,0.9699999657366999,1,0.09999847412109375,0.2199993133544922,0.4849982261657715,3.699997901916511,-3.950000762939453,0,-0.05011525395423244,1.1188228006828722,34.970001220703125,-1.0571480472297912,35.47999954223633,1.4335682617255232,36.36999893188477,-0.05011525395423244
9069,2009-01-27,34.740001678466804,35.29999923706055,34.400001525878906,35.06999969482422,2068800.0,0.0005760500305440619,1.278483579840941,0.9705819654657647,51.6252392846606,53.18147509716673,0.15130936126598726,-0.09752751756253275,0.05582218225386981,5.286464126958585,10.854801669118967,0.8999977111816406,0.02739045028278042,0.0305013656616282,-1.8877928447288568,1.9487955760521132,-0.9286457395336143,0.9896484708568707,-1.0284120015059344,16.74878606112574,-19.243326612356682,0.9591471051952413,1,0.07999801635741477,0.07999801635741477,0.4649977684020925,2.954998970031731,-4.640001296997074,1,-0.06390331357062584,-1.2608666807644304,34.720001220703125,1.1188228006828722,34.970001220703125,-1.0571480472297912,35.47999954223633,-0.06390331357062584
9070,2009-01-28,35.2599983215332,35.4900016784668,34.84000015258789,35.349998474121094,1818000.0,0.014968238858454441,2.5134594566730244,0.2727293745014913,54.26212879690875,54.35747104799597,-0.15623698313040535,-0.5272038118654052,-0.4353816508314168,4.648160531553003,9.900859861682362,0.7499999999999929,0.2513428248771845,0.4759981155395536,-1.4040177644030223,2.3560139954821295,-0.46400982443173433,1.4160060555108416,-1.4256722804788922,49.425163878718784,11.902619413681926,0.9400079399712864,1,0.2800006866455149,-0.4399986267089844,-0.05499887466430664,2.435002326965332,-5.35999870300293,2,-0.09245599763804668,1.278483579840941,34.740001678466804,-1.2608666807644304,34.720001220703125,1.1188228006828722,34.970001220703125,-0.09245599763804668
9071,2009-01-29,34.709999084472656,35.529998779296875,34.56999969482422,35.06999969482422,1553700.0,-0.015598390903060921,-2.0,4.0,53.094164880487035,53.55385488263814,0.7378609449700377,0.05142209234703898,0.1795222752246275,5.079285664489262,9.482669197763595,0.9599990844726562,0.42751671561880045,-0.09050102233887003,-1.9613578226768738,1.7803557779991337,-1.025929422507872,0.8449273778301318,-0.7578461338886413,27.43347894484542,-12.38517497220709,0.9354284001690005,1,0.8800010681152344,0.1100006103515625,0.7075009346008301,2.985001564025879,-4.859998703002926,3,-0.08441366969490549,2.5134594566730244,35.2599983215332,1.278483579840941,34.740001678466804,-1.2608666807644304,34.720001220703125,-0.08441366969490549
9072,2009-01-30,33.959999084472656,34.939998626708984,33.68000030517578,34.560001373291016,2542500.0,-0.021607606447201277,-1.1724111849569367,1.6666701987877761,51.97542114910517,52.2625235039312,1.3894154340948148,0.7459439260576062,0.9770562929665161,5.678338049126808,9.590804273791553,1.2599983215332031,0.5215926869101253,-0.7810009002685518,-2.68052909549062,1.118527294953516,-1.7307649978795823,0.16876319734247858,2.819999694824226,15.135081634588818,-27.873412046178725,0.9497640976110336,1,1.095001220703125,0.8600006103515625,1.1625008583068848,3.735001564025879,-3.109998703002926,4,-0.08421668963797435,-2.0,34.709999084472656,2.5134594566730244,35.2599983215332,1.278483579840941,34.740001678466804,-0.08421668963797435
9073,2009-02-02,33.81999969482422,34.18000030517578,33.279998779296875,33.470001220703125,2292100.0,-0.004122479193836237,-1.4657462663169005,-0.5833285649799411,51.089800085805784,51.81672010170766,1.2221206342880606,0.7669605347131494,1.1368632080274068,5.665522278757955,10.142807826468825,0.9000015258789062,0.7227181725017573,-0.8205001831054659,-2.6898820716325957,1.048881705421664,-1.7551911273690308,0.11419076115809901,2.8979991149902418,24.000040690104164,-20.86916744976024,0.9346909442635644,2,1.0349998474121094,1.0,1.1624999046325684,3.8750009536743164,-2.7199993133544886,0,-0.09639267469836021,-1.1724111849569367,33.959999084472656,-2.0,34.709999084472656,2.5134594566730244,35.2599983215332,-0.09639267469836021
9074,2009-02-03,34.06999969482422,34.139999389648445,33.630001068115234,33.84999847412109,2313800.0,0.007392075761557759,1.8333192048488234,0.6285776566757696,51.17493732638384,50.99992180453329,0.9462110165388466,0.4552414092882202,0.9715585679277723,5.264525487650069,10.589382473489222,0.5099983215332102,0.5895293772431813,-0.5165000915527358,-2.386307534291973,1.3533073511865013,-1.4514038129223579,0.4184036298168863,2.5104791137695415,35.11115180121528,-10.42614849863974,0.9349037213696191,2,0.6399993896484375,0.75,0.9124999046325684,3.6250009536743164,-2.379999160766605,1,-0.09685938557733154,-1.4657462663169005,33.81999969482422,-1.1724111849569367,33.959999084472656,-2.0,34.709999084472656,-0.09685938557733154
9075,2009-02-04,34.18000030517578,34.880001068115234,33.790000915527344,34.049999237060554,2014800.0,0.0032286648469876944,-2.3538584331515966,0.5909106672214772,55.4116681811365,51.44572025574047,0.5508139473684182,0.34563464688731216,0.987318464273784,4.987785331942746,10.45725834138946,1.0900001525878906,0.3134613977498333,-0.39549942016601847,-2.2725012061381378,1.4815023658061008,-1.3340003131520817,0.5430014728200447,2.2684593022461,40.00006781684028,-9.601662123873872,0.9385008929860599,2,0.22499847412109375,0.6399993896484375,0.8024992942810059,3.515000343322754,-1.9500007629394531,2,-0.11936804819420166,1.8333192048488234,34.06999969482422,-1.4657462663169005,33.81999969482422,-1.1724111849569367,33.959999084472656,-0.11936804819420166
9076,2009-02-05,34.810001373291016,35.049999237060554,33.61999893188477,33.84999847412109,1712200.0,0.018431862565543522,-1.0140821233327715,7.384577012236733,46.02463792384611,51.4151820364719,-0.20587048445860745,-0.2598867903895652,0.42077854364396217,4.185351147074606,10.236403530113536,1.4300003051757812,0.2583280544575146,0.21050167083740234,-1.6655578291359419,2.0865611708107465,-0.7275280791492662,1.148531420824071,1.5117198010058672,86.44080216381607,39.319971436050096,0.9380297499866705,2,-0.4050025939941406,0.009998321533203125,0.15749788284301758,1.4649991989135742,-2.670001983642571,3,-0.1410514668502163,-2.3538584331515966,34.18000030517578,1.8333192048488234,34.06999969482422,-1.4657462663169005,33.81999969482422,-0.1410514668502163
9077,2009-02-06,35.779998779296875,35.86000061035156,34.610000610351555,34.610000610351555,1868000.0,0.027865480256778152,-1.1367554807830111,1.218744412081426,45.35147147105585,51.11216323326551,-1.1721508487831898,-1.1502424661053468,-0.506382848262767,3.0597439492460126,9.736997941257178,1.250000000000007,0.04967363680218995,1.0924991607666001,-0.8335535475126861,3.0185518690458863,0.12947280662695704,2.0555255149062432,0.4200534992000087,96.89915603579308,53.57773952523923,0.9630263541396425,2,-1.2099990844726562,-0.9599990844726562,-0.7549991607666016,0.49500179290771484,-2.779998779296875,4,-0.16573500838849597,-1.0140821233327715,34.810001373291016,-2.3538584331515966,34.18000030517578,1.8333192048488234,34.06999969482422,-0.16573500838849597
9078,2009-02-09,35.18000030517578,36.0,34.959999084472656,35.849998474121094,1482400.0,-0.01676910269958609,1.1443290860468776,-0.5726489038433915,52.01561597015697,51.15553842054289,-0.5588036830458094,-0.44134470344646815,0.06072888642833618,3.4810209932361715,9.005560782851216,1.0400009155273438,-0.015845522723466843,0.40900058746338175,-1.445585631515769,2.2635868064425324,-0.5182925220261936,1.336293696952957,0.9032498333531009,65.5462467723347,22.271319939852418,0.9272931094895754,2,-0.5400009155273438,-0.3600006103515625,0.1574993133544922,1.0950002670288086,-2.0999984741210866,0,-0.12308129295465098,-1.1367554807830111,35.779998779296875,-1.0140821233327715,34.810001373291016,-2.3538584331515966,34.18000030517578,-0.12308129295465098
9079,2009-02-10,33.959999084472656,35.18000030517578,33.75,34.630001068115234,2336600.0,-0.03467882916770848,-1.6238534036544094,1.0000056935935686,33.73817558436741,48.875099174704964,0.6022517506149683,0.8531118690033352,1.1891452012297918,4.550435901132516,8.334953087209811,1.4300003051757812,-0.004033253132952552,-0.830500602722168,-2.639559311331155,0.9785581058868189,-1.7350299570266614,0.07402875158232547,2.0400009155273438,14.285714285714029,-22.181127797531467,0.9045293543044925,2,0.6800003051757812,0.8600006103515625,1.5600004196166992,2.3150014877319336,-1.1599998474121023,1,-0.08421668963797435,1.1443290860468776,35.18000030517578,-1.1367554807830111,35.779998779296875,-1.0140821233327715,34.810001373291016,-0.08421668963797435
9080,2009-02-11,34.25,34.59000015258789,33.700000762939446,34.150001525878906,2205100.0,0.008539485375308464,1.2820532884698332,-0.1492510120304947,40.96915806024987,47.527876194678605,0.17200407188524025,0.6308989670737901,0.7842177194106696,4.061945141131254,7.849780455149691,0.8899993896484446,0.004515098734408696,-0.5629997253417969,-2.3309135979153552,1.2049141472317615,-1.446956661628576,0.3209572109449823,1.75,26.470621234390386,-8.235536404613612,0.883956936286779,2,0.3899993896484375,0.5699996948242188,1.1424989700317383,2.02500057220459,-1.9300003051757812,2,-0.0747445099545222,-1.6238534036544094,33.959999084472656,1.1443290860468776,35.18000030517578,-1.1367554807830111,35.779998779296875,-0.0747445099545222
9081,2009-02-12,32.59999847412109,33.549999237060554,29.899999618530273,33.209999084472656,7335100.0,-0.048175227032960954,4.658910121064751,-6.100099183642399,35.09431662671227,45.652197914412724,1.6664737706196533,2.3701270665005367,2.4208988290330424,5.491947420899891,7.827690646417534,4.350000381469727,-0.08124010649599,-2.1925012588501076,-4.055400692302982,-0.3296018253972335,-3.123950975576548,-1.261051542123667,3.291201477050791,44.26227355317442,7.699298325517724,0.9314497167264383,2,0.3500013351440501,0.7400007247924876,2.7925004959106516,2.6800012588501048,1.3600006103515696,3,-0.011349661018495882,1.2820532884698332,34.25,-1.6238534036544094,33.959999084472656,1.1443290860468776,35.18000030517578,-0.011349661018495882
9082,2009-02-13,32.880001068115234,33.299999237060554,31.540000915527344,32.09000015258789,2272000.0,0.008589037027606716,1.1595107818036192,-1.2950821722490282,38.47117632745977,44.250128607929845,1.3602025005308036,1.9839179370727322,2.0989616873408465,5.027426035734344,9.302441238530642,1.7599983215332102,-0.24867730814624167,-1.780498695373538,-3.7943604959233923,0.2333631051763163,-2.7874295956484616,-0.7735677950986144,2.6517268630981476,48.85247972504164,9.106311122856873,1.006930900274927,2,0.06999874114990234,0.45999813079833984,2.512497901916504,2.399998664855957,0.8899993896484375,4,-0.02250613304220339,4.658910121064751,32.59999847412109,1.2820532884698332,34.25,-1.6238534036544094,33.959999084472656,-0.02250613304220339
9083,2009-02-17,32.740001678466804,33.240001678466804,31.5,32.0,3211500.0,-0.004257888841256552,-1.0000000000000082,0.9367098998522501,37.654318661973484,42.74783764521758,1.487298741628706,1.9182589561585601,2.16938946253768,4.980059628691798,10.420902405749716,1.740001678466804,-0.3777223321914107,-1.7274982452392535,-3.6981228218137545,0.24312633133524741,-2.7128105335265076,-0.7421859569519995,2.4538225539855887,53.78791080689881,10.672846470666386,0.9853122882872508,2,0.20999813079833274,0.5999975204467702,2.6524972915649343,1.6949987411498952,1.5999984741210866,1,0.007941304465607146,1.1595107818036192,32.880001068115234,4.658910121064751,32.59999847412109,1.2820532884698332,34.25,0.007941304465607146
9084,2009-02-18,32.439998626708984,33.419998168945305,32.189998626708984,32.75,3062400.0,-0.009163195979770888,-2.037030757710603,-0.41891982452431975,32.10661200873703,40.15838695939542,1.7117830051070726,2.136413250938901,2.4235922752719716,5.0845793630131055,11.945587988207947,1.229999542236321,-0.4519761082472513,-1.906001281738284,-4.0629717101098635,0.2509691466332953,-2.984486495924074,-0.8275160675524944,2.4361961289080796,54.157755201387936,11.35174164509484,1.0784852141857904,2,0.5100011825561523,0.9000005722045898,2.952500343322754,1.9950017929077148,2.69000244140625,2,0.019728829575805573,-1.0000000000000082,32.740001678466804,1.1595107818036192,32.880001068115234,4.658910121064751,32.59999847412109,0.019728829575805573
9085,2009-02-19,33.47999954223633,33.700000762939446,32.790000915527344,33.11999893188477,3486600.0,0.03205921576923476,1.2749909401285775,-1.1612871469882253,42.65233824351788,39.783686994914504,0.6280957563114029,0.9157506198554586,1.3008971639626878,3.8311234780078323,13.378625045651757,1.2600021362304616,-0.4816859547567276,-0.7215003967285156,-2.6862024124858124,1.2432016190287811,-1.703851404607164,0.26085061115013275,1.097623505155525,94.21049593559204,47.416820203128076,0.982351007878647,2,-0.5299997329711914,-0.1400003433227539,1.7274999618530273,0.9550008773803711,0.7700004577636719,3,-0.02031064260672788,-2.037030757710603,32.439998626708984,-1.0000000000000082,32.740001678466804,1.1595107818036192,32.880001068115234,-0.02031064260672788
9086,2009-02-20,32.790000915527344,33.279998779296875,31.729999542236328,32.990001678466804,2495700.0,-0.02060927825995107,2.974382675293807,-0.5555567329292894,42.960304220769395,39.518001744882675,1.1191105580163097,1.4692157870845222,1.873333236279393,4.2970169468157025,15.063447348365393,1.75,-0.5513631471404281,-1.2769990921020522,-3.241484838547457,0.6874866543433527,-2.2592419653247546,-0.2947562188793498,1.5069647261328143,58.63638491669243,7.514325710801707,0.9822428732227031,2,0.15999889373779297,0.5499982833862305,2.4174985885620117,1.6449995040893555,1.3899993896484375,4,-0.014333675132060186,1.2749909401285775,33.47999954223633,-2.037030757710603,32.439998626708984,-1.0000000000000082,32.740001678466804,-0.014333675132060186
9087,2009-02-23,32.040000915527344,33.299999237060554,31.93000030517578,33.080001831054695,3014800.0,-0.022872826442796645,-1.1745977923234001,5.199984741268996,40.02243485296749,38.18542606519496,1.433554299633876,2.095911090607885,2.533317261075382,4.858588384155738,16.414913374331793,1.3699989318847727,-0.7122264993734646,-1.8804990768432646,-3.992883073887114,0.2318849202005815,-2.9366910753651894,-0.8243070783213398,1.9931467647450205,24.54548764818801,-28.767752871895983,1.0561919985219237,2,0.4999990463256836,1.2999982833862305,3.097498893737793,2.3949995040893555,2.6899986267089844,0,0.0599250347716076,2.974382675293807,32.790000915527344,1.2749909401285775,33.47999954223633,-2.037030757710603,32.439998626708984,0.0599250347716076
9088,2009-02-24,32.97999954223633,33.189998626708984,32.02000045776367,32.02000045776367,3375900.0,0.02933828339104183,-1.4374985098824595,-0.9230752301654194,44.3288259589831,39.36216499570781,0.1661384689173957,1.0739332299087465,1.540416547844174,3.710242548847006,17.832698814025825,1.1699981689453125,-0.7937049937698575,-0.8535003662109375,-2.9705612786249063,1.2635605462030277,-1.9120308224179183,0.20503008999604333,0.8051592543315138,63.451737332114924,7.5123556562066796,1.058530456206983,2,-0.7349996566772461,0.3599996566772461,2.1275014877319336,1.455000877380371,1.8300018310546875,1,0.023953939554050452,-1.1745977923234001,32.040000915527344,2.974382675293807,32.790000915527344,1.2749909401285775,33.47999954223633,0.023953939554050452
9089,2009-02-25,32.52000045776367,33.150001525878906,32.27000045776367,32.860000610351555,2735200.0,-0.013947819613628343,-1.095240257764497,-0.3541671633725061,41.666669858346864,39.43966630660747,0.44744646265685617,1.4325345972427783,1.9823420894732848,3.9495997910820506,19.30597002293531,0.8800010681152344,-0.970771007483684,-1.2024993896484375,-3.351984658977102,0.9469858796802235,-2.27724202431277,-0.12775675498410521,1.0320487881219194,40.101544467337064,-17.116520692070765,1.0747426346643305,2,-0.7200002670288121,0.6449995040893555,2.5,1.9149999618530273,2.8100013732910156,2,0.055965549483555366,-1.4374985098824595,32.97999954223633,-1.1745977923234001,32.040000915527344,2.974382675293807,32.790000915527344,0.055965549483555366
9090,2009-02-26,32.0,32.799999237060554,31.85000038146973,32.59000015258789,2364700.0,-0.015990173752889025,-1.1348303530097803,1.7352937876561303,35.736036952595924,39.51096856503899,0.6869615792224977,1.7874238263440674,2.439168386426502,4.2852092529775305,21.092460909778783,0.9499988555908239,-1.2109208575853003,-1.559499931335452,-3.7124947903084617,0.5934949276375576,-2.6359973608219534,-0.48300250184895077,1.3329262682442717,17.197484729059173,-34.823589601658455,1.0764974294865044,2,0.6000003814697266,1.1649999618530273,2.880000114440918,2.435000419616699,3.8199996948242188,3,0.09781253337860107,-1.095240257764497,32.52000045776367,-1.4374985098824595,32.97999954223633,-1.1745977923234001,32.040000915527344,0.09781253337860107
9091,2009-02-27,31.78000068664551,32.150001525878906,31.440000534057614,31.440000534057614,2737700.0,-0.00687497854232777,-3.176474548126806,-0.5762712960269089,28.0219986363512,38.34994882158249,0.8698902050396704,1.8726730637238482,2.6085760220127234,4.33794459756729,22.8404276836224,0.7100009918212926,-1.214762356842357,-1.632999324798579,-3.8540380731536565,0.588039423556495,-2.7435186989761142,-0.5224799506210438,1.3700008392333949,18.279590842669542,-26.905383838291442,1.110519374177537,2,0.7899999618530167,1.239998817443844,3.0999994277954066,2.43499851226807,3.9999980926513636,4,0.07772181434824277,-1.1348303530097803,32.0,-1.095240257764497,32.52000045776367,-1.4374985098824595,32.97999954223633,0.07772181434824277
9092,2009-03-02,31.10000038146973,31.93000030517578,30.989999771118164,31.20000076293945,3815400.0,-0.021397114237997172,-4.874973923098472,-0.294118637031691,27.777792783536682,37.252557057311726,1.4201928490359528,2.4532003151077397,3.170366889100695,4.883669139201832,24.12124409607174,0.9400005340576172,-1.3445471227173158,-2.1699996948242166,-4.601096133681157,0.26109674403272365,-3.3855479142526868,-0.9544514753957465,1.8550010299682604,5.00003034419874,-36.05577564732379,1.2155482194284704,3,1.2449998855590785,1.8499994277954066,3.779999732971188,3.104998588562008,4.329999923706051,0,0.09903536610697938,-3.176474548126806,31.78000068664551,-1.1348303530097803,32.0,-1.095240257764497,32.52000045776367,0.09903536610697938
9093,2009-03-03,30.559999465942386,31.6200008392334,30.479999542236328,31.459999084472656,2916300.0,-0.01736337327664772,-1.1509469270978596,8.999961853173467,30.000015707566448,37.018490801626115,1.8086380608892405,2.8843287368884454,3.626645105374404,5.306286999860216,25.286089774718334,1.1400012969970703,-1.3048309720560383,-2.54700059890747,-5.245296968040616,0.1512957702256763,-3.896148783474043,-1.1978524143408968,2.2117018379211437,2.9962495981713655,-39.73370999983067,1.3491481845665736,3,1.5300006866455043,2.3900003433227504,4.320000648498532,3.644999504089352,5.59000205993652,1,0.1364528844622921,-4.874973923098472,31.10000038146973,-3.176474548126806,31.78000068664551,-1.1348303530097803,32.0,0.1364528844622921
9094,2009-03-04,30.770000457763672,31.190000534057614,30.51000022888184,30.96999931335449,3680700.0,0.006871760323664988,1.1249966472455273,0.22222104484602084,29.33493381368889,35.53877919831178,1.4939394628366287,2.544902415634027,3.3375039795775123,4.960729862937782,26.513885161266682,0.6800003051757741,-1.3195359734546415,-2.171999645233157,-5.021690848538384,0.6776915580720697,-3.5968452468857706,-0.7471540435805437,1.829398744979862,12.500041106656939,-30.952888664139806,1.4248456016526143,3,1.1199989318847692,2.179999351501465,4.109999656677246,3.4349985122680664,6.20000076293946,2,0.13129674538266056,-1.1509469270978596,30.559999465942386,-4.874973923098472,31.10000038146973,-3.176474548126806,31.78000068664551,0.13129674538266056
9095,2009-03-05,30.10000038146973,30.32999992370605,29.51000022888184,30.149999618530273,4383300.0,-0.02177445779416265,3.0000000000000346,0.24999761580055316,33.19894736977041,34.45418399264522,1.8260996892000279,3.0499387631866135,3.941513333713214,5.548341345501594,28.66479457691919,1.2600002288818324,-1.3385402539335445,-2.637999725341796,-5.691402063377222,0.41540261269362944,-4.164700894359509,-1.1112985563240834,2.3374348462210115,22.34847964881686,-20.134499581306333,1.5267011690177126,3,1.3049993515014684,2.654999732971188,4.719999313354489,4.104998588562008,6.7100009918212855,3,0.1737541987808302,1.1249966472455273,30.770000457763672,-1.1509469270978596,30.559999465942386,-4.874973923098472,31.10000038146973,0.1737541987808302
9096,2009-03-06,29.899999618530273,30.45000076293945,29.270000457763672,30.32999992370605,3080400.0,-0.006644543535041958,2.5223785421067584,8.60013733119761,29.755431860122954,33.31340588232916,1.757904890443431,3.0179666686130417,4.095372430062959,5.653415779035072,30.83739076970472,1.1800003051757777,-1.2967870463134545,-2.5925004005432157,-5.732770733918869,0.5477699328324341,-4.162635567231042,-1.022365233855389,2.3032408092557546,23.68418033480424,-17.249823522717158,1.570135166687825,3,1.3299999237060547,2.7350006103515625,5.279999732971191,4.304999351501465,7.210000991821289,4,0.19799331611446158,3.0000000000000346,30.10000038146973,1.1249966472455273,30.770000457763672,-1.1509469270978596,30.559999465942386,0.19799331611446158
9097,2009-03-09,29.85000038146973,30.239999771118164,29.40999984741211,29.60000038146973,3155700.0,-0.001672215307640279,-1.6349159254257928,-0.5813949362147632,30.123793969684414,31.73506899462931,1.6366998757670643,2.7414839811305605,4.104145272636384,5.5352224187829115,33.85884458236353,0.8299999237060547,-1.4465496377210059,-2.345999717712399,-5.29318665758294,0.601187222158142,-3.8195931876476656,-0.8724062477771284,2.0599160493140616,24.680843810898335,-14.022991595166136,1.4735934699352704,3,1.360000610351559,2.784999847412106,5.354999542236325,4.8899984359741175,7.539999008178707,0,0.19865991028624475,2.5223785421067584,29.899999618530273,3.0000000000000346,30.10000038146973,1.1249966472455273,30.770000457763672,0.19865991028624475
9098,2009-03-10,30.85000038146973,31.1299991607666,29.6200008392334,30.36000061035156,3695500.0,0.03350083709281226,1.8761945936519644,1.9599990844726847,40.025104252047655,31.552672816151617,0.3383684663763127,1.476141143752674,3.07465606485162,4.400197454020994,36.752862352265566,1.5099983215332031,-1.5422354462246375,-1.1294997215270968,-3.7743791684596424,1.5153797254054453,-2.451939444993368,0.19294000193917427,0.7959244520120485,82.29165942304726,43.6613214183884,1.3224397234662715,3,0.1849994659423828,1.7849998474121058,4.08749961853027,3.8899984359741175,6.39999961853027,1,0.1484602874253791,-1.6349159254257928,29.85000038146973,2.5223785421067584,29.899999618530273,3.0000000000000346,30.10000038146973,0.1484602874253791
9099,2009-03-11,31.10000038146973,31.29999923706055,30.70000076293945,30.8799991607666,4420100.0,0.008103727614543699,-1.0689673316101358,0.44898229278983026,33.42618598991018,31.296022709186538,-0.1500171890381452,1.054980640175767,2.7874700755134647,4.0880655861443,38.79485617445519,0.5999984741211009,-1.5475493009800267,-0.7364997863769496,-3.2357735140325623,1.7627739412786632,-1.9861366502047595,0.5131370774508568,0.3083320144402393,90.14783370164918,56.12945389936938,1.2496368638278068,3,-0.38999938964844105,1.5349998474121058,3.7374992370605433,3.6399984359741175,6.569997787475582,2,0.1623794560278562,1.8761945936519644,30.85000038146973,-1.6349159254257928,29.85000038146973,2.5223785421067584,29.899999618530273,0.1623794560278562
9100,2009-03-12,31.690000534057614,31.78000068664551,30.45000076293945,30.920000076293945,3038400.0,0.018971065766913098,1.7999975907194454,3.4999826605631124,42.23163564037206,32.87487126518885,-0.8812924763388104,0.2775903427507842,2.1757221189964717,3.394823953803648,40.70701753159581,1.3299999237060618,-1.6621283430320801,-0.018499660491947623,-2.244615199978231,2.207615878994339,-1.1315574302350875,1.0945581092511958,-2.4200000762939418,96.41433687725235,62.80381990511489,1.113057769743143,3,-1.090000152587887,0.9449996948242223,3.074998855590824,3.049998283386234,5.749998092651364,3,0.16661409270003147,-1.0689673316101358,31.10000038146973,1.8761945936519644,30.85000038146973,-1.6349159254257928,29.85000038146973,0.16661409270003147
9101,2009-03-13,32.22999954223633,32.360000610351555,31.45000076293945,31.8700008392334,2333300.0,0.01704004414889071,1.9354794052772517,0.46753050517461114,51.38281409206028,35.49765141058036,-1.5094847762098738,-0.30730500445877595,1.6001365983906481,2.762138036109583,40.4461589776028,0.9099998474121058,-1.7062175635478525,0.5399992942810066,-1.6609288259066162,2.740927414468633,-0.560464765812803,1.6404633543748197,-2.90979907989502,95.59318527139324,58.32293052313295,1.100464060093813,3,-1.4149990081787145,0.4050006866455078,2.3824996948242188,2.5099992752075195,5.260002136230469,4,0.14210368898866266,1.7999975907194454,31.690000534057614,-1.0689673316101358,31.10000038146973,1.8761945936519644,30.85000038146973,0.14210368898866266
9102,2009-03-16,32.139999389648445,32.90999984741211,32.080001831054695,32.439998626708984,3037600.0,-0.002792434187594117,-2.9524246360095097,-0.8333342163682694,43.02325507712725,36.944678007198235,-1.404103106469293,-0.2904794901327108,1.6279474981152404,2.7107241503639514,39.96660768608912,0.8299980163574148,-1.6479021562068894,0.4869992256164615,-1.6537541565239593,2.6277526077568787,-0.5833774654537507,1.55737591668667,-2.6982069213867277,76.59572371148148,40.87594959514457,1.0703766910702088,3,-1.049999237060554,0.49500083923339133,2.4724998474121023,2.599999427795403,4.8899993896484375,0,0.15463600855897464,1.9354794052772517,32.22999954223633,1.7999975907194454,31.690000534057614,-1.0689673316101358,31.10000038146973,0.15463600855897464
9103,2009-03-17,33.0,33.0,31.82999992370605,32.080001831054695,2927200.0,0.02675795353712873,1.5434834889622422,-3.066668362092034,53.738313036813025,39.656164587545355,-2.1027139712760814,-1.1910697229159481,0.6925469132692967,1.7363464281393988,39.50923148903678,1.1700000762939489,-1.476920675170284,1.3339999198913581,-0.8374839416430575,3.5054837814257738,0.24825798912414854,2.4197418506585677,-3.3501150889892592,100.0,62.15624444513875,1.085741930767208,3,-1.864999771118164,-0.36499977111816406,1.6949996948242188,1.8549995422363281,4.099998474121094,1,0.13303028453480104,-2.9524246360095097,32.139999389648445,1.9354794052772517,32.22999954223633,1.7999975907194454,31.690000534057614,0.13303028453480104
9104,2009-03-18,33.080001831054695,33.290000915527344,32.419998168945305,32.65999984741211,3141000.0,0.0024242979107482743,1.0714347346288333,0.4565248038744245,59.03011057512598,42.52629383258487,-2.034536053089006,-1.2866319960361423,0.5584419480349894,1.5797523389110992,39.09464955983073,0.8700027465820384,-1.2384807019738808,1.3820015907287662,-0.855371034790366,3.6193742162478983,0.2633152779691983,2.5006879034883305,-3.1621077129248114,92.60566643697918,49.99602152376394,1.1186863127595659,3,-1.8000011444091868,-0.855001449584968,1.6499977111816335,2.664997100830071,4.829998016357415,2,0.12605797878253489,1.5434834889622422,33.0,-2.9524246360095097,32.139999389648445,1.9354794052772517,32.22999954223633,0.12605797878253489
9105,2009-03-19,32.799999237060554,33.639999389648445,32.740001678466804,33.540000915527344,2663700.0,-0.008464406846896866,-1.093025731559675,-1.761900436871553,58.443687330324366,45.71387777371835,-1.4877102349621936,-1.1174791078503148,0.804150704643213,1.7604786073881655,38.80606516677657,0.8999977111816406,-0.9929300208468419,1.135999011993416,-1.0059864180420206,3.2779844420288526,0.06500629697569593,2.2069917270111326,-2.5448944391909265,61.643804596800365,15.297421965002826,1.0709927150177176,3,-1.274999618530277,-0.8699989318847727,1.9300003051757741,3.055000305175774,4.610000610351555,3,0.14847558064520228,1.0714347346288333,33.080001831054695,1.5434834889622422,33.0,-2.9524246360095097,32.139999389648445,0.14847558064520228
9106,2009-03-20,32.31999969482422,33.130001068115234,32.279998779296875,32.889999389648445,2204000.0,-0.014634132725649174,-1.6153855182694226,0.7702681107497064,60.44518909350407,49.082921676364975,-0.7021747007879462,-0.7109468887391941,1.2458283528772114,2.1758836033058913,38.13457102293073,0.8500022888183594,-0.7534353973712129,0.6794995307922349,-1.4203698991752134,2.779368960759683,-0.3704351841914857,1.729434245775959,-1.6587075459411338,27.071818546810704,-23.492339847036135,1.049934714983724,3,-0.6899995803832972,-0.8349990844726598,2.4099998474121094,3.5349998474121094,5.8699989318847585,4,0.15841581003185112,-1.093025731559675,32.799999237060554,1.0714347346288333,33.080001831054695,1.5434834889622422,33.0,0.15841581003185112
9107,2009-03-23,33.959999084472656,33.990001678466804,31.60000038146973,32.919998168945305,2231700.0,0.05074255585191323,3.345432792342855,-1.8245639865615402,74.49565913557586,52.912983330090334,-1.8973911566508335,-2.3186057541666685,-0.4042323092065061,0.5178528879220679,37.14582403968997,2.390001296997074,-0.46395218093799073,2.2234990119934075,-0.11523883708462535,4.56223686107144,1.0541300874543893,3.392867936532422,-2.9412620666977283,98.74466202039955,40.42175308373536,1.1693689245390155,3,-1.7399978637695312,-2.3299980163574183,-0.8149995803833008,0.41499996185302734,4.990001678466797,0,0.10394589779621466,-1.6153855182694226,32.31999969482422,-1.093025731559675,32.799999237060554,1.0714347346288333,33.080001831054695,0.10394589779621466
9108,2009-03-24,33.77000045776367,34.419998168945305,33.52000045776367,33.61999893188477,2480300.0,-0.00559477714461587,-4.142866485013584,0.14423210945236353,71.67629436444793,57.16299537170564,-1.3964872065195948,-2.1780578026141058,-0.21026878858922515,0.663463879948722,35.99869682027222,0.8999977111816335,-0.10515559769513771,1.9940003395080552,-0.4571509588440179,4.445151637860128,0.7684246903320187,3.219575988684092,-2.3352863874918803,76.95041768938752,12.301179515417289,1.2255756491760375,3,-1.3350009918212962,-1.9250011444091832,-0.6250009536743164,0.6049985885620117,4.779998779296875,1,0.09653533542620196,3.345432792342855,33.959999084472656,-1.6153855182694226,32.31999969482422,-1.093025731559675,32.799999237060554,0.09653533542620196
9109,2009-03-25,34.34000015258789,34.52000045776367,33.580001831054695,34.049999237060554,3169100.0,0.0168788773200379,1.892296677113022,1.9333197701032943,81.08503500766993,61.48003974584986,-1.6299691754067709,-2.7454787268533316,-0.771532715265522,0.05704992154487343,34.821371173841044,0.9399986267089773,0.29999530852044387,2.4730000495910645,-0.2178662750678697,5.163866374249995,1.127566887261601,3.8184332119205315,-2.7399997711181605,93.83560614819444,22.850982192312557,1.3454331623294657,3,-1.3549995422363281,-2.4449996948242188,-1.1950006484985352,0.03499889373779297,3.759998321533203,2,0.08037269392164537,-4.142866485013584,33.77000045776367,3.345432792342855,33.959999084472656,-1.6153855182694226,32.31999969482422,0.08037269392164537
9110,2009-03-26,35.130001068115234,35.25,34.459999084472656,34.72999954223633,2483700.0,0.02300526825908622,1.4687552154113916,1.379311252006032,85.29014987226434,65.24752149920586,-2.1017070377041946,-3.4667044237233,-1.5508525774650792,-0.7822259698339167,33.5904911028645,0.9099998474121094,0.6021583667968855,3.1065009117126436,0.04456968476791445,6.168432138657373,1.5755352982402755,4.637466525185008,-3.0044006729125954,96.71235768695546,18.928918910334687,1.5309656134723653,3,-1.705000877380371,-2.8700008392333984,-1.985001564025879,-0.7550020217895508,4.770000457763672,3,0.07913460560125252,1.892296677113022,34.34000015258789,-4.142866485013584,33.77000045776367,3.345432792342855,33.959999084472656,0.07913460560125252
9111,2009-03-27,34.25,34.97999954223633,34.0,34.84999847412109,1662300.0,-0.025049844615972483,1.2790670853959298,-1.4999904632931977,76.69901519281225,68.98927262317086,-1.0113946680009036,-2.5214451105852014,-0.6447079379539815,0.05070663953618748,31.936019285474902,1.1300010681152344,0.9424624172253075,2.1029998779296903,-1.1129545343692797,5.31895429022866,0.4950226717802053,3.7109770840791754,-1.4995196838378888,72.60273686267766,-11.406336243952353,1.6079772061494846,3,-0.8249998092651367,-1.989999771118164,-1.1050004959106445,0.1249990463256836,5.319999694824219,4,0.09226276926750687,1.4687552154113916,35.130001068115234,1.892296677113022,34.34000015258789,-4.142866485013584,33.77000045776367,0.09226276926750687
9112,2009-03-30,34.18000030517578,34.22999954223633,33.290000915527344,33.86999893188477,1947600.0,-0.002043786710196116,3.5853608611914884,-0.516670269445463,72.77700703996584,71.10468306796561,-0.6946378925598964,-2.3282384837791774,-0.629756301321649,0.07083688081348782,29.973551440580792,0.9599990844726562,1.1829915910430273,1.879000186920166,-1.4197646385583127,5.177765012398645,0.2296177741809231,3.5283825996594054,-0.9296160522460895,45.408153335331505,-37.21462286068511,1.6493824127392398,3,-0.755000114440918,-1.9200000762939453,-1.0350008010864258,0.19499874114990234,4.6899986267089915,0,0.11732002006231612,1.2790670853959298,34.25,1.4687552154113916,35.130001068115234,1.892296677113022,34.34000015258789,0.11732002006231612
9113,2009-03-31,34.72999954223633,35.11999893188477,33.990001678466804,34.59000015258789,2218100.0,0.01609125898624586,1.4565206574560514,0.45160893373532074,73.85018370443072,72.75135786011057,-1.0878261048537752,-2.6876088499409008,-1.2643644199359017,-0.5515679389119441,27.725751082176647,1.1299972534179688,1.3358329831201345,2.220499420166014,-1.1414641171341415,5.582462957466166,0.5395176515159363,3.901481188816092,-1.4399986267089844,73.46935200719344,-7.8627572454463746,1.6809817686500768,3,-1.3049993515014648,-2.469999313354492,-1.7899999618530273,-0.35500049591064453,3.8899993896484446,1,0.12150881878276554,3.5853608611914884,34.18000030517578,1.2790670853959298,34.25,1.4687552154113916,35.130001068115234,0.12150881878276554
9114,2009-04-01,34.810001373291016,35.029998779296875,34.110000610351555,34.330001831054695,2583400.0,0.002303536772506831,1.0000082928710488,3.4285831062669794,71.97182391045462,74.25448414679173,-1.0019903662259395,-2.581795263287134,-1.3740183673856876,-0.6715125789635863,25.356476799306044,0.9199981689453196,1.5806992209375679,2.098501205444336,-1.3085707270920253,5.505573137980697,0.3949652391761589,3.8020371717125165,-1.5200004577636719,77.55107998801095,-1.795847750375657,1.7035359662681804,4,-1.3850011825561523,-2.5500011444091797,-2.0175018310546875,-0.5450010299682617,3.529998779296875,2,0.10744032508539791,1.4565206574560514,34.72999954223633,3.5853608611914884,34.18000030517578,1.2790670853959298,34.25,0.10744032508539791
9115,2009-04-02,35.33000183105469,35.90999984741211,35.040000915527344,35.400001525878906,2764200.0,0.014938248700060663,-1.67691350634412,-0.14583283662748867,71.89265407350614,75.52642470012528,-1.2576211494028016,-2.8352522245006355,-1.9665967348473856,-1.203449806810994,22.676161226414983,1.0999984741210938,1.7102015909066566,2.357001590728757,-1.0086964301518435,5.722699611609357,0.6741525802884567,4.039850601169057,-1.648001098632811,77.86266210649998,0.5471984874325244,1.6828490104403004,4,-1.5750017166137695,-2.740001678466797,-2.847501754760742,-1.590001106262207,2.4499969482421946,3,0.07840352390334737,1.0000082928710488,34.810001373291016,1.4565206574560514,34.72999954223633,3.5853608611914884,34.18000030517578,0.07840352390334737
9116,2009-04-03,35.81999969482422,35.81999969482422,35.009998321533196,35.36000061035156,2077300.0,0.013869171762647126,2.5217521105269576,-6.571444141689374,74.59892148152976,75.53789829412015,-1.3398305462489688,-3.0135021309742243,-2.4962833595001896,-1.7226152473410394,19.745870550369734,0.8100013732910227,1.8227953983676812,2.550999450683591,-0.7166212215631589,5.818620122930337,0.917189114560216,4.184809786806966,-1.7099990844726634,96.56487827179583,18.366959793593352,1.6338103361233738,4,-1.2199993133544922,-3.229999542236328,-2.937499523162842,-2.359999656677246,2.3499984741210938,4,0.11390289965982947,-1.67691350634412,35.33000183105469,1.0000082928710488,34.810001373291016,1.4565206574560514,34.72999954223633,0.11390289965982947
9117,2009-04-06,35.779998779296875,35.84000015258789,35.20000076293945,35.68000030517578,1217700.0,-0.00111672015265607,4.818143986683313,0.21738841988290514,70.87085023025632,75.4484045014322,-1.1337375984602218,-2.6419143016629505,-2.480813029611994,-1.6610560941661134,16.66280470474979,0.6399993896484375,1.9761869409008526,2.214498615264894,-0.8142999169569336,5.243297147486722,0.7000993491539802,3.728897881375808,-1.3099983215332074,93.22910457843578,17.05415742970915,1.5143992661109131,4,-1.1799983978271484,-3.1899986267089844,-2.9849987030029297,-2.3199987411499023,0.8400001525878977,0,0.10592512702153378,2.5217521105269576,35.81999969482422,-1.67691350634412,35.33000183105469,1.0000082928710488,34.810001373291016,0.10592512702153378
9118,2009-04-07,35.43000030517578,35.959999084472656,35.2400016784668,35.29999923706055,1859000.0,-0.009781958805532787,-4.760067139696345,1.3000305180437934,66.95525519938253,73.87842896717805,-0.5850270822602255,-2.035565269650853,-2.1518584412396464,-1.2660876492003936,14.626986347002124,0.7199974060058594,2.166782878324227,1.635500144958499,-1.2162139969464931,4.4872142868634874,0.2096430740060029,3.061357215910995,-0.6719999694824281,71.35139370595063,-2.631777486320729,1.425857070952495,4,-0.8050003051757812,-2.815000534057617,-2.7825002670288086,-1.9700002670288086,1.5699996948242188,1,0.09709281956191407,4.818143986683313,35.779998779296875,2.5217521105269576,35.81999969482422,-1.67691350634412,35.33000183105469,0.09709281956191407
9119,2009-04-08,36.150001525878906,36.18999862670898,35.400001525878906,35.5099983215332,1369700.0,0.02032179549820512,1.1944442972719753,4.9230611226855245,72.72729154902086,72.482555820151,-1.1412988255591046,-2.4852550551373014,-2.8856157231177946,-1.917953692977676,12.75970713265464,0.789997100830071,2.1329284529305426,2.103001308441165,-0.6362352888977654,4.842237905780099,0.7333830097716998,3.47261960711063,-1.151601440429694,96.6104160605185,20.196166810938195,1.3696182986694663,4,-1.4100017547607422,-3.420001983642578,-3.6300015449523926,-2.6900014877319336,0.10999679565429688,2,0.06832634306357233,-4.760067139696345,35.43000030517578,4.818143986683313,35.779998779296875,2.5217521105269576,35.81999969482422,0.06832634306357233
9120,2009-04-09,36.97000122070313,37.0,36.58000183105469,36.849998474121094,1409200.0,0.022683254777657647,3.6666384096977915,0.18750335274449323,80.15565549964626,72.86662696535478,-1.8694378042644288,-3.0455557471945482,-3.7268902419535337,-2.719444875699665,11.596879229773808,0.8499984741210938,2.168490033815729,2.659000968933114,-0.14084107142487312,5.458843009291105,1.2590799487541204,4.0589219891121076,-1.7332814270019696,98.49252492490457,15.182588578485579,1.3999210201789951,4,-1.8250007629394602,-3.835000991821296,-4.550001621246345,-3.5100011825561594,-0.13000106811524148,3,0.03705704318769576,1.1944442972719753,36.150001525878906,-4.760067139696345,35.43000030517578,4.818143986683313,35.779998779296875,0.03705704318769576
9121,2009-04-13,36.810001373291016,37.099998474121094,36.25,36.7400016784668,1470200.0,-0.004327829108172088,1.6154044790835251,0.5833174391251482,72.87321427149988,72.87731665774744,-1.4618413912489743,-2.661286230709109,-3.572732239534119,-2.520921724264994,10.897889337526173,0.8499984741210938,2.0910231504188346,2.270001029968263,-0.5621980488841842,5.102200108820714,0.8539014905420359,3.6861005693944904,-1.4099998474121094,84.73697630668596,3.239828229212648,1.4160995394262252,4,-1.2650012969970703,-3.625001907348633,-4.730001449584961,-3.665001869201653,-0.22999954223632812,0,0.026351463456061985,3.6666384096977915,36.97000122070313,1.1944442972719753,36.150001525878906,-4.760067139696345,35.43000030517578,0.026351463456061985
9122,2009-04-14,37.11000061035156,37.310001373291016,36.11999893188477,36.349998474121094,1982900.0,0.008149938219731423,1.0517218699849922,10.857220708446867,76.3406945757292,73.15404008789173,-1.455582048816055,-2.7087325326493925,-3.8510293096065027,-2.7852119182151256,10.804545818416708,1.190002441406243,1.9023731154820211,2.321500205993651,-0.49616106362247336,5.139161475609775,0.9126695711855888,3.730330840801713,-1.369999694824216,90.33812596979939,7.924393460469062,1.4088306348080617,4,-1.3999996185302734,-3.75,-5.1775007247924805,-4.085000991821289,-0.049999237060546875,1,0.02856366319482273,1.6154044790835251,36.810001373291016,3.6666384096977915,36.97000122070313,1.1944442972719753,36.150001525878906,0.02856366319482273
9123,2009-04-15,37.38999938964844,37.61000061035156,36.93999862670898,37.060001373291016,2031600.0,0.007545103063640868,-1.3508696786973555,0.43420669577874815,75.20660844366002,73.51346059158122,-1.4735377578320765,-2.7858104165304667,-4.1011115706885874,-3.0409232963544284,10.600456342324946,0.6700019836425852,1.8418682764210885,2.3819990158081055,-0.5313723333489122,5.295370364965123,0.9253133412295966,3.8386846903866143,-1.3359983825683557,90.04518950940556,8.701316789286395,1.4566856745785077,4,-1.0799999237060547,-3.774998664855957,-5.467498779296875,-4.364999771118164,-0.6899986267089844,2,-0.02059375422126486,1.0517218699849922,37.11000061035156,1.6154044790835251,36.810001373291016,3.6666384096977915,36.97000122070313,-0.02059375422126486
9124,2009-04-16,37.25,37.61000061035156,36.9900016784668,37.540000915527344,1649400.0,-0.0037443003994056534,1.8837139156508933,-0.8787959355890275,69.62962805979464,73.26201325672439,-1.0627897836130913,-2.442621686968714,-3.940265134441134,-2.8467067730525955,10.695491721476182,0.6199989318847656,1.8622142172850715,2.0334997177124023,-0.8957239855268142,4.962723420951619,0.5688878660927941,3.4981115693320106,-1.1300010681152273,75.83891242847439,-3.413851118747459,1.4646118516196096,4,-0.9400005340576172,-3.219999313354492,-5.414999961853027,-4.225000381469727,-0.5299987792968679,3,-0.006711409395973145,-1.3508696786973555,37.38999938964844,1.0517218699849922,37.11000061035156,1.6154044790835251,36.810001373291016,-0.006711409395973145
9125,2009-04-17,37.66999816894531,37.93999862670898,37.099998474121094,37.43000030517578,1990100.0,0.011275118629404446,1.1538499158809241,-0.8275762279340191,84.61540243553995,74.37495558494774,-1.2470984990150242,-2.6130365951162844,-4.337652211426224,-3.190653906521966,11.253591161292341,0.8400001525878835,1.8464730641654654,2.2099979400634737,-0.6828607713738464,5.102856651500794,0.7635685843448172,3.65642729578213,-1.2519989013671804,85.16480752543508,4.861388317312802,1.446429355718659,4,-1.0999984741210938,-3.474998474121101,-5.99749755859375,-4.644998550415039,0.0,4,-0.03743031367000427,1.8837139156508933,37.25,-1.3508696786973555,37.38999938964844,1.0517218699849922,37.11000061035156,-0.03743031367000427
9126,2009-04-20,37.43999862670898,37.59000015258789,37.20000076293945,37.290000915527344,2270500.0,-0.006105642511709641,-1.363646872507427,0.6249960263216158,81.96080132661825,75.60717237343239,-0.852818928434381,-2.0867828000253112,-4.107557924997046,-2.9209350892783235,11.46305246923627,0.4699974060058594,1.8634676139149633,1.7239984512329016,-0.891786450152452,4.339783352618255,0.41610600054022484,3.0318909019255784,-0.7175994873046747,72.5274679209056,-11.686412742561757,1.3078924506926752,4,-0.8499984741210866,-2.7449989318847656,-5.822498321533196,-4.414999008178704,-0.8999977111816335,0,-0.01602560085814375,1.1538499158809241,37.66999816894531,1.8837139156508933,37.25,-1.3508696786973555,37.38999938964844,-0.01602560085814375
9127,2009-04-21,37.4900016784668,37.4900016784668,37.0099983215332,37.400001525878906,1863900.0,0.001335551645083255,9.666723180604416,0.6000101726812929,80.00003317129139,77.05659214808892,-0.7093443808561091,-1.9592173696771908,-4.188153939152954,-2.9469710064904433,12.450512514936554,0.48000335693359375,1.8556179633678198,1.597501373291017,-0.9956704774019798,4.190673223984014,0.30091544794451863,2.8940872986375155,-0.5240826416015594,55.00030517578196,-29.309759974980352,1.2965859253464973,4,-0.8200016021728516,-2.7200021743774414,-5.76500129699707,-4.465002059936523,-0.7800025939941406,1,-0.02427313434703815,-1.363646872507427,37.43999862670898,1.1538499158809241,37.66999816894531,1.8837139156508933,37.25,-0.02427313434703815
9128,2009-04-22,37.02999877929688,37.66999816894531,36.91999816894531,37.25,2349400.0,-0.012270015432784831,-2.4090719933416564,-2.4444538634339903,72.28913263121447,77.00790782388822,0.0016607983783316627,-1.3096052341661135,-3.7453773334033116,-2.499921586913082,13.847184375971358,0.75,1.7706457366469195,0.9744985580444379,-1.4620254499753003,3.411022566064176,-0.24376344596542765,2.1927605620543034,0.9099998474120952,10.784368723985109,-71.30807414651666,1.2182620040098688,4,-7.105427357601002e-15,-2.2599992752075266,-5.167498588562019,-4.004999160766609,0.31999969482421164,2,0.0008102240071070632,9.666723180604416,37.4900016784668,-1.363646872507427,37.43999862670898,1.1538499158809241,37.66999816894531,0.0008102240071070632
9129,2009-04-23,37.099998474121094,37.290000915527344,36.77000045776367,37.02999877929688,2647500.0,0.001890350989245615,1.3110896359968127,-0.3181786655569207,69.5363920533013,75.82798966318323,0.09006049532391103,-1.2250393273103128,-3.792814784837873,-2.604314554810557,15.148669381739852,0.5200004577636719,1.751035230741735,0.9064983367919908,-1.4315728644912298,3.2445695380752113,-0.26253726384962306,2.0755339374336046,0.8196001434326092,28.205002803970068,-52.1743424213736,1.1690356006416116,4,-0.06999969482421875,-2.3299989700317383,-5.214998245239258,-4.07499885559082,1.4500007629394531,3,-0.010781609909247258,-2.4090719933416564,37.02999877929688,9.666723180604416,37.4900016784668,-1.363646872507427,37.43999862670898,-0.010781609909247258
9130,2009-04-24,37.90999984741211,38.15999984741211,37.11000061035156,37.36000061035156,1700600.0,0.021832922010927458,1.0,7.857166212534858,71.5463831574509,75.68056398384445,-0.6398687559926799,-1.9142353251406377,-4.57972547006311,-3.456642961830937,16.14039050000904,1.0600013732910156,1.8149189928444116,1.5774997711181626,-0.8240419179085663,3.9790414601448916,0.3767289266047982,2.778270615631527,-1.1399993896484375,82.01438059169,3.5302804439676407,1.2007708445133651,4,-0.7700004577636719,-3.0299997329711914,-6.157499313354492,-4.885000228881836,0.40000152587890625,4,-0.0313900984304597,1.3110896359968127,37.099998474121094,-2.4090719933416564,37.02999877929688,9.666723180604416,37.4900016784668,-0.0313900984304597
9131,2009-04-27,37.40999984741211,38.20000076293945,37.349998474121094,37.540000915527344,2254000.0,-0.013189132208190513,-5.799914552085082,-0.23636590626929024,65.34840533482756,74.45919851263315,-0.05119192197114586,-1.2283350801008055,-4.0087761267100745,-2.941312680327755,17.64413261950032,0.8500022888183594,1.7614288942171612,0.9194997787475572,-1.3151593162633475,3.154158873758462,-0.1978297687578916,2.036829326253006,-0.6399993896484375,44.755192522127906,-30.547504519582965,1.1173295475054505,4,0.07500076293945312,-2.5099992752075195,-5.682499885559082,-4.385000228881836,0.36999893188477273,0,0.006949968526962946,1.0,37.90999984741211,1.3110896359968127,37.099998474121094,-2.4090719933416564,37.02999877929688,0.006949968526962946
9132,2009-04-28,38.18999862670898,38.540000915527344,37.11999893188477,37.11999893188477,2219100.0,0.020850007550877514,-1.654210072229731,-8.230699257607215,74.04179019569914,74.32977426285971,-0.7396659808187636,-1.7839768430938818,-4.716325788458853,-3.7169376856645115,19.33919758377896,1.420001983642571,1.5862754445760032,1.4989986419677663,-0.5767238271409667,3.5747211110764994,0.46113740741339626,2.5368598765221364,-1.3627981567382719,80.22586450284984,4.240629965561141,1.0378612345543674,4,-0.5349979400634695,-3.119997978210442,-6.632498264312737,-5.164999008178704,-0.5900001525878835,1,-0.04320496911533467,-5.799914552085082,37.40999984741211,1.0,37.90999984741211,1.3110896359968127,37.099998474121094,-0.04320496911533467
9133,2009-04-29,38.95000076293945,39.209999084472656,38.38000106811523,38.43999862670898,1701600.0,0.019900554164957507,-1.634925825007532,0.47663764643808293,74.22143581708727,74.83997512478113,-1.4026101740412358,-2.331135507392723,-5.389040482780629,-4.480556686593808,21.147863262383595,1.020000457763679,1.5546682315396083,2.0480007171630845,-0.04625730579205367,4.142258740118223,1.000871705685519,3.09512972864065,-2.020032266235347,89.34432508743322,15.308414150736368,1.0471290114775684,4,-0.9600009918212891,-2.700000762939453,-7.024999618530273,-5.92500114440918,-1.5499992370605469,2,-0.057509669694233656,-1.654210072229731,38.18999862670898,-5.799914552085082,37.40999984741211,1.0,37.90999984741211,-0.057509669694233656
9134,2009-04-30,38.54999923706055,39.54999923706055,38.27999877929688,39.45000076293945,1888000.0,-0.010269615354141504,1.3090949444787252,-1.7647014824898404,64.73877529814743,72.6314609984042,-0.8926866640018503,-1.7250190666541982,-4.894928414995498,-4.072323920370565,23.131595466635712,1.2700004577636648,1.4647455757995544,1.4609992980957003,-0.5110777717457609,3.4330763679371614,0.4749607631749697,2.447037833016431,-1.43762829333496,59.01637037604493,-11.433294952839034,0.9860385349207308,4,-0.3899993896484375,-2.1299991607666016,-6.4099998474121165,-5.524999618530273,-0.9699974060058594,3,-0.03112842507622715,-1.634925825007532,38.95000076293945,-1.654210072229731,38.18999862670898,-5.799914552085082,37.40999984741211,-0.03112842507622715
9135,2009-05-01,38.099998474121094,38.54999923706055,37.7599983215332,38.47999954223633,1631400.0,-0.011673171772902058,2.0384623849172874,0.42222269317170347,61.415892756470626,70.3486933794989,-0.41937793354424,-1.1139707005260107,-4.387633270283807,-3.64041616278935,24.234921287293602,0.7900009155273438,1.36107983682804,0.8724987030029325,-0.9638344555640543,2.7088318615699194,-0.045667876280560904,1.790665282286426,-0.7438647010620087,40.329194204172445,-27.14363236333076,0.9181665792834918,5,0.060001373291015625,-1.6799983978271484,-5.659997940063477,-5.07499885559082,0.25,4,0.011811044119728997,1.3090949444787252,38.54999923706055,-1.634925825007532,38.95000076293945,-1.654210072229731,38.18999862670898,0.011811044119728997
9136,2009-05-04,39.900001525878906,40.0,38.38999938964844,38.38999938964844,2590100.0,0.04724417647891621,-1.132448122716869,-3.97367866285198,69.51047093044349,69.18318646384913,-2.049231240075841,-2.7327473021820268,-6.086000340219911,-5.460683330247257,25.746578902554695,1.9000015258789062,1.3724832783345562,2.4685016632080092,0.3988484557301959,4.538154870685823,1.4336750594691026,3.503328266946916,-2.3244812064196765,96.52783204741878,30.62760156849704,1.0348266037389064,5,-1.5150012969970703,-3.2550010681152344,-7.057501316070557,-6.875001907348633,-2.1000022888183594,0,-0.03984962636045575,2.0384623849172874,38.099998474121094,1.3090949444787252,38.54999923706055,-1.634925825007532,38.95000076293945,-0.03984962636045575
9137,2009-05-05,39.56999969482422,39.83000183105469,39.38999938964844,39.81999969482422,1369100.0,-0.008270722266530472,2.2592257699915232,-0.16556267968209218,65.13886534141483,68.38871232053806,-1.5568755916946486,-2.217966025554375,-5.631923222853885,-5.133909694097412,27.323936709735896,0.5100021362304688,1.2690474592494851,1.9489997863769517,-0.1772262378046463,4.07522581055855,0.8858867742861563,3.012112798467747,-1.8100013732910156,80.80357218883418,17.215710153811074,1.0631130120907983,5,-1.1849994659423828,-2.924999237060547,-6.727499485015869,-6.545000076293945,-1.1500015258789062,1,-0.045236313604558154,-1.132448122716869,39.900001525878906,2.0384623849172874,38.099998474121094,1.3090949444787252,38.54999923706055,-0.045236313604558154
9138,2009-05-06,38.86999893188477,40.040000915527344,38.68999862670898,39.959999084472656,1867400.0,-0.017690188737378376,1.159997070321452,4.360000610351534,60.438119180569124,67.3777931124567,-0.6352232688997077,-1.3144266231968942,-4.84372668156481,-4.427348967288914,28.537827826619942,1.3500022888183665,1.1775245041246265,1.0769990921020565,-0.8501922661885217,3.0041904503926347,0.11340341295677092,2.040594771247342,-0.8412004089355563,48.68418190731331,-12.802364489162166,0.9635956791452874,5,-0.2949981689453196,-1.8549976348877024,-6.027498722076423,-5.844999313354499,-0.18000030517579546,2,-0.03267302528073668,2.2592257699915232,39.56999969482422,-1.132448122716869,39.900001525878906,2.0384623849172874,38.099998474121094,-0.03267302528073668
9139,2009-05-07,38.61999893188477,39.13999938964844,38.36999893188477,39.0,2145900.0,-0.006431695571643692,1.3333352599485377,0.34862478432964156,56.25822683782348,65.67910907694254,-0.1642045887175243,-0.916902810324423,-4.491788104972933,-4.15173821230146,29.476699884699524,0.7700004577636648,1.1095315273954824,0.7034992218017635,-1.0924761445774394,2.4994745881809664,-0.19448846138784148,1.6014869049913685,-0.309632073974619,37.71928210156149,-19.91404851265859,0.8979876831896032,5,-0.03999900817871804,-1.5449981689453196,-5.777498722076423,-5.594999313354499,-0.47999954223633523,3,-0.03158978352530806,1.159997070321452,38.86999893188477,2.2592257699915232,39.56999969482422,-1.132448122716869,39.900001525878906,-0.03158978352530806
9140,2009-05-08,38.34000015258789,39.08000183105469,38.16999816894531,39.08000183105469,2112600.0,-0.007250098059058074,1.4594637785006213,1.9473673643527944,55.890051048939924,64.62818082295503,0.2047342183781069,-0.5575927017706093,-4.09423887301115,-3.8666574424651685,29.744831115901114,0.910003662109375,1.1082188186968835,0.35500049591064453,-1.3928345008047174,2.1028354926260064,-0.51891700244704,1.228917994268329,1.7000007629394531,9.091001815548438,-44.73091350354434,0.8739174983576824,5,0.23999977111816406,-0.8150005340576172,-5.497499942779541,-5.315000534057617,-1.1300010681152344,4,-0.019822595683581468,1.3333352599485377,38.61999893188477,1.159997070321452,38.86999893188477,2.2592257699915232,39.56999969482422,-0.019822595683581468
9141,2009-05-11,37.77999877929688,38.25,37.63000106811523,37.9900016784668,2038500.0,-0.014606191211848696,-1.4313763622627562,0.2837870578956226,51.7791204866704,62.154550855285166,0.919426933275183,0.08306314062850362,-3.4136783557460504,-3.2966355859716288,30.18239871778039,0.7099990844726634,1.1242898368769403,-0.2535007476806541,-1.915792363756566,1.4087908683952577,-1.0846465557186065,0.5776450603572982,2.222602081298824,6.223971812393431,-45.48882061541324,0.8311458080379552,5,1.055002212524407,-0.25499916076660867,-4.607498645782478,-4.9299983978271555,0.46000289916991477,0,0.0150873402128473,1.4594637785006213,38.34000015258789,1.3333352599485377,38.61999893188477,1.159997070321452,38.86999893188477,0.0150873402128473
9142,2009-05-12,38.16999816894531,38.38999938964844,37.66999816894531,38.08000183105469,1427400.0,0.010322906359174988,1.71699199631485,-0.4285480736044904,57.05444340893787,60.24710725437968,0.5881414837477905,-0.2355278042162965,-3.6541793098680913,-3.703305140869901,30.521631371784853,0.720001220703125,1.0739050448890595,0.0834987640380831,-1.5214190478730316,1.6884165759491978,-0.7189601419174778,0.885957669993644,1.7376986999511743,22.406520125299586,-33.058967195927714,0.802458905955559,5,0.6650028228759766,-0.5499973297119141,-4.574997901916504,-5.319997787475586,-0.03999710083008523,1,-0.009693449034163026,-1.4313763622627562,37.77999877929688,1.4594637785006213,38.34000015258789,1.3333352599485377,38.61999893188477,-0.009693449034163026
9143,2009-05-13,36.61999893188477,37.810001373291016,36.47000122070313,37.810001373291016,2056100.0,-0.04060778913847585,1.2520964763809697,-13.222787385554346,47.48954450722022,58.33052605538777,1.9812186577246749,1.3215855407430723,-1.9522019230431624,-2.157762496093021,30.17848007906123,1.6999969482421804,1.0539939633038387,-1.4280004501342702,-3.136846287169341,0.2808453869008005,-2.2824233686518056,-0.5735775316167349,3.1965901049804657,5.617895657242801,-51.09426263276549,0.8544229185175346,5,1.6350021362304616,1.0200023651122976,-3.024998664855964,-3.914999008178718,1.190002441406243,2,0.04915344864997495,1.71699199631485,38.16999816894531,-1.4313763622627562,37.77999877929688,1.4594637785006213,38.34000015258789,0.04915344864997495
9144,2009-05-14,37.0,37.27000045776367,36.52000045776367,36.599998474121094,1744400.0,0.010376872725257336,-1.67858310626703,-0.33613504641739955,45.01643493691131,56.50836407543674,1.5178459260836021,0.9717151260785215,-2.1794457309647726,-2.5381396722319707,29.81678446408185,0.75,0.9128129498202924,-1.0354993820190401,-2.7723511401439183,0.701352376105838,-1.9039252610814756,-0.1670735029566046,2.6157937678955108,20.306461891036854,-31.83346555193537,0.8684258790624377,5,1.2550010681152344,0.720001220703125,-3.380000114440918,-4.364999771118164,0.43999862670897727,3,0.045675638559702136,1.2520964763809697,36.61999893188477,1.71699199631485,38.16999816894531,-1.4313763622627562,37.77999877929688,0.045675638559702136
9145,2009-05-15,36.2599983215332,36.68999862670898,36.0099983215332,36.36999893188477,2294300.0,-0.02000004536396749,-1.2295069665057174,-0.275000476835357,43.86339246311105,53.65868869017758,2.200837060639053,1.6871690184875234,-1.2705367430738335,-1.791643977484135,29.208357742670586,0.9900016784667969,0.6821513631681029,-1.7050010681152372,-3.610589223853381,0.20058708762290678,-2.657795145984309,-0.7522069902461652,3.167047893530764,10.504196966515627,-40.81133319600293,0.9527940778690722,5,1.7650012969970703,1.7650012969970703,-2.524998664855957,-3.529998779296875,1.1700019836425781,4,0.051847797990624445,-1.67858310626703,37.0,1.2520964763809697,36.61999893188477,1.71699199631485,38.16999816894531,0.051847797990624445
9146,2009-05-18,36.84000015258789,36.88999938964844,36.38999938964844,36.52999877929688,1736700.0,0.015995638662516187,1.4390252979651839,-2.818178665556696,42.639059447622685,51.158710257534,1.2752308645749437,1.1171910251766874,-1.6649614811163858,-2.3500571701110218,28.49405272664926,0.6300010681152344,0.5570357875701006,-1.0949993133544922,-3.053543999459201,0.8635453727502167,-2.074271656406843,-0.1157269703021413,2.3136822309936136,34.87401086386826,-12.256439599245205,0.9792723430523532,5,1.1849994659423828,1.1849994659423828,-2.6999998092651367,-3.7049999237060547,1.2900009155273366,0,0.01004340201824827,-1.2295069665057174,36.2599983215332,-1.67858310626703,37.0,1.2520964763809697,36.61999893188477,0.01004340201824827
9147,2009-05-19,36.58000183105469,37.02000045776367,36.459999084472656,36.77999877929688,2099200.0,-0.007057500555274543,-1.5454466638923567,-0.645148587953031,36.332201245077044,48.480274931368214,1.191828433943158,1.3760707640601453,-1.2169692006759334,-2.0665694736582765,27.99844772402555,0.5600013732910156,0.4691516691657043,-1.309497642517087,-3.352050363684576,0.733055078650402,-2.330774003100835,-0.28822128193333896,2.3221858275629543,31.66680795151104,-9.705664597364333,1.0212763605837456,5,0.9949970245361328,1.444997787475586,-2.2150020599365234,-3.3950023651123047,2.8599967956542898,1,0.04537998262216725,1.4390252979651839,36.84000015258789,-1.2295069665057174,36.2599983215332,-1.67858310626703,37.0,0.04537998262216725
9148,2009-05-20,37.060001373291016,37.63000106811523,36.65999984741211,36.790000915527344,1711200.0,0.013121911378058737,-2.66036404989309,-1.3500228885327972,41.485733916596374,46.83888682900965,0.4783878402125197,0.9469866884169065,-1.5317590402991357,-2.5195710033093093,27.533513513319463,1.0499992370605398,0.14804024320299192,-0.8309982299804659,-2.870935449663797,1.2089389897028653,-1.850966839822135,0.18897037986120324,1.610811138359871,64.8148933063953,24.613678172841404,1.019968609841666,5,0.4849987030029297,0.9649982452392578,-2.52500057220459,-3.770000457763672,1.5699996948242116,2,0.02887208999391344,-1.5454466638923567,36.58000183105469,1.4390252979651839,36.84000015258789,-1.2295069665057174,36.2599983215332,0.02887208999391344
9149,2009-05-21,36.70000076293945,36.97000122070313,36.43999862670898,36.70000076293945,1744600.0,-0.009713993443373536,-1.038454766865224,0.0,41.916879316033274,45.28631219202002,0.6005494899691044,1.3444127201233442,-1.0153851799754037,-2.1393415152347615,27.185144743019272,0.6200027465820384,-0.14658102863679545,-1.1709989547729478,-3.2510383713575735,0.9090404618116779,-2.2110186630652606,-0.13097924648063497,1.7579466135020212,42.59267108417299,2.3081871339655606,1.0400197082923117,5,0.4999980926513672,1.3249988555908203,-1.7375006675720215,-3.260000228881836,2.3600006103515625,3,0.030245247609707704,-2.66036404989309,37.060001373291016,-1.5454466638923567,36.58000183105469,1.4390252979651839,36.84000015258789,0.030245247609707704
9150,2009-05-22,36.72000122070313,37.310001373291016,36.70000076293945,36.81999969482422,1087600.0,0.0005449715898611096,-7.71433242506812,-100.0,26.88954906761765,42.52080425656972,0.36496606326593906,1.2971974513979845,-0.8945762814000915,-2.134160938279429,26.196915428315837,0.6100006103515625,-0.3772041412967866,-1.0914985656738239,-3.233983624149751,1.050986492802103,-2.1627410949117873,-0.02025603643586038,1.5421102313456814,26.613014868070827,-6.286198264745018,1.0712425292379641,5,0.4799976348876882,1.3049983978271413,-1.5500011444091868,-3.280000686645515,2.2700004577636648,4,0.01960777184288065,-1.038454766865224,36.70000076293945,-2.66036404989309,37.060001373291016,-1.5454466638923567,36.58000183105469,0.01960777184288065
9151,2009-05-26,37.66999816894531,37.7400016784668,36.36000061035156,36.38999938964844,1256900.0,0.025871375726059576,-1.0597087157530347,-12.80018310826367,37.33332316080723,40.32956867344409,-0.6730542403618287,0.38754740155047074,-1.7072300872869093,-3.06293699352171,25.266431507314547,1.3800010681152344,-0.542352935611504,-0.1545015335083022,-2.2898723812659014,1.980869314249297,-1.2221869573871018,0.9131838903704974,0.41194423266225044,94.92728584499626,65.27502128832535,1.0676854238787998,5,-0.7599983215332031,0.35500144958496094,-2.2874984741210938,-4.064998626708984,1.2900009155273438,1,-0.006371061200830752,-7.71433242506812,36.72000122070313,-1.038454766865224,36.70000076293945,-2.66036404989309,37.060001373291016,-0.006371061200830752
9152,2009-05-27,36.540000915527344,37.70000076293945,36.43000030517578,37.540000915527344,1656600.0,-0.029997273914112443,-1.081965880381219,-0.7812507450587702,35.30895934723901,38.97617032233507,0.22508236811871996,1.4625801502128155,-0.44728722243412733,-1.9303689991349415,24.01953122692404,1.2700004577636719,-0.7265152022142374,-1.2019989013671903,-3.404357167099633,1.0003593643652522,-2.3031780342334116,-0.10081976850096908,1.3761859596742738,13.043490279440178,-13.61472100166283,1.101179132866222,5,0.33499908447265625,1.4849987030029297,-0.8975009918212891,-2.9350013732910156,1.6899986267089844,2,0.04351396039271105,-1.0597087157530347,37.66999816894531,-7.71433242506812,36.72000122070313,-1.038454766865224,36.70000076293945,0.04351396039271105
9153,2009-05-28,36.709999084472656,36.97999954223633,36.25,36.84000015258789,1828900.0,0.004652385459384956,2.560974702034816,0.13000106811523438,37.83438759974703,38.178165062650145,0.07732482178833067,1.1764810549098002,-0.5104098211800405,-2.1076394633862208,22.146397060316385,0.7299995422363281,-0.8406927348752617,-0.9200006484985366,-3.091306005124636,1.251304708127563,-2.005653326811583,0.16565202981450966,1.0536927064354913,30.87238699932155,5.381446047581285,1.0856526783130498,5,0.16500091552734375,1.3150005340576172,-0.9899992942810059,-3.104999542236328,1.6399993896484375,3,0.07436664697142525,-1.081965880381219,36.540000915527344,-1.0597087157530347,37.66999816894531,-7.71433242506812,36.72000122070313,0.07436664697142525
9154,2009-05-29,37.349998474121094,37.349998474121094,36.66999816894531,36.959999084472656,1757100.0,0.017433925513747672,2.4871865096443524,-2.9999706564159747,43.97075366101956,38.19009408463997,-0.5674831238126643,0.465855778759078,-1.0364723417863217,-2.740405746885891,20.07994363335113,0.6800003051757812,-1.0343981538154594,-0.220001220703125,-2.350194913231583,1.910192471825333,-1.2850980669673504,0.8450956255611004,0.3500022888183594,73.82531778440584,44.348946290812556,1.0650968462642285,5,-0.3549976348876953,0.6750011444091797,-1.4499993324279785,-3.7449989318847656,0.26000213623046875,4,0.03427048584435721,2.560974702034816,36.709999084472656,-1.081965880381219,36.540000915527344,-1.0597087157530347,37.66999816894531,0.03427048584435721
9155,2009-06-01,38.54999923706055,38.68000030517578,37.63999938964844,37.7599983215332,1593500.0,0.03212853579554764,-1.0194216467660218,2.025646543291991,54.350287697313696,39.491341667938975,-1.5740103612519079,-0.7364622934131333,-2.0972162890209063,-3.91414666431708,19.12279701891922,1.3300018310546875,-0.9869202426335946,0.9574995040893555,-1.205518363754841,3.120517371933552,-0.12400942983273922,2.03900843801145,-2.5400009155273438,94.6501624778261,59.66175764854054,1.0815089339220982,6,-1.0849990844726562,-0.5249996185302734,-2.6500000953674316,-4.944999694824219,-0.8899993896484375,0,0.013229627660800825,2.4871865096443524,37.349998474121094,2.560974702034816,36.709999084472656,-1.081965880381219,36.540000915527344,0.013229627660800825
9156,2009-06-02,38.310001373291016,38.63999938964844,38.18999862670898,38.47000122070313,2213600.0,-0.006225625642524157,-1.2499737743064052,-0.20253121770790974,50.80461675197125,41.09938783537167,-1.2332540391567122,-0.6552877926468241,-1.7024050444497547,-3.6479002402331417,17.201029838268926,0.45000076293946023,-0.9410736098252102,0.7970016479492159,-1.1107337946076399,2.7047370905060717,-0.15686607332921199,1.7508693692276438,-2.246603012084961,84.77370841902011,46.202944462560055,0.9538677212784272,6,-0.845001220703125,-0.2850017547607422,-2.300001621246338,-4.595001220703125,-1.1300010681152344,1,0.017749942072564417,-1.0194216467660218,38.54999923706055,2.4871865096443524,37.349998474121094,2.560974702034816,36.709999084472656,0.017749942072564417
9157,2009-06-03,37.77999877929688,38.36000061035156,37.41999816894531,38.02000045776367,2183500.0,-0.013834575176069897,1.0434791622611155,1.5000119209402127,57.55208579099127,42.88453804363777,-0.5756687401457228,-0.28065263128851825,-1.073426000483522,-3.0895147065529045,14.82736662796181,0.94000244140625,-0.8296196396551636,0.356499099731451,-1.2957557181796275,2.0087539176425295,-0.4696283092240847,1.1826265086869867,-1.6642683792114354,62.962904820960716,19.388399311058542,0.8261274089555385,6,-0.3149986267089915,0.24500083923339133,-1.587498188018806,-4.04499816894532,-0.4699974060058665,2,0.031233465942365424,-1.2499737743064052,38.310001373291016,-1.0194216467660218,38.54999923706055,2.4871865096443524,37.349998474121094,0.031233465942365424
9158,2009-06-04,37.599998474121094,37.959999084472656,37.31999969482422,37.959999084472656,1845200.0,-0.004764433853672534,2.5555461365659307,1.4999920527696542,54.01068727828335,44.22829448388778,-0.34756461632306923,-0.21152074747967475,-0.7883750238827787,-2.8737467255169946,13.283727135423042,0.6399993896484375,-0.744555778080489,0.23999881744384766,-1.2696466690063701,1.7496443038940654,-0.5148239257812577,0.994821560668953,-1.432982675933843,46.26862272494353,-0.23884235489818906,0.7548227432251079,6,-0.13499832153320312,0.4250011444091797,-1.2374978065490723,-3.694997787475586,0.4500007629394531,3,0.016755348236219936,1.0434791622611155,37.77999877929688,-1.2499737743064052,38.310001373291016,-1.0194216467660218,38.54999923706055,0.016755348236219936
9159,2009-06-05,37.400001525878906,38.150001525878906,37.13000106811523,38.040000915527344,2064600.0,-0.005319067988256432,1.372092404322154,1.7777730682829653,58.21329022463319,47.70871016800062,-0.04227614417696657,-0.11342460262908816,-0.5018610741393488,-2.6397400042532553,12.14143688617512,1.020000457763679,-0.5726252085992769,0.10100173950195312,-1.2880511292270995,1.4900546082310058,-0.5935246948625732,0.7955281738664794,-1.1827260375518875,17.419392946006386,-32.25251704106161,0.6945264343645273,6,0.06499862670898438,0.6249980926513672,-0.2800016403198242,-3.160001754760742,0.34999847412109375,4,0.0254009868845817,2.5555461365659307,37.599998474121094,1.0434791622611155,37.77999877929688,-1.2499737743064052,38.310001373291016,0.0254009868845817
9160,2009-06-08,37.58000183105469,37.88000106811523,36.95000076293945,37.15999984741211,1827200.0,0.004812842188020472,-1.2142860386646577,-0.6562537252938512,55.65751429493023,49.74473140512539,-0.0977341659716302,-0.3723731891162174,-0.6169369525724449,-2.7880110063781416,11.118306311850839,0.9300003051757741,-0.4779180506422662,0.3190019607543917,-0.9893817675082133,1.6273856890169967,-0.33518990337691434,0.9731938248856977,-1.3134718463906907,37.27820000316011,-13.676249764809732,0.6541918641313037,6,-0.11500167846679688,0.44499778747558594,-0.29000186920166016,-3.170001983642578,0.339996337890625,0,0.0007982644447899201,1.372092404322154,37.400001525878906,2.5555461365659307,37.599998474121094,1.0434791622611155,37.77999877929688,0.0007982644447899201
9161,2009-06-09,38.349998474121094,38.52999877929688,37.41999816894531,37.83000183105469,1593600.0,0.020489531813436823,1.5227365336431093,1.238081397989119,62.55318941709161,52.771868079553464,-0.8505760785738872,-1.1567864122292804,-1.2833537345932342,-3.5088646692174734,10.924346225829309,1.1100006103515696,-0.3339026337419355,1.0604986190795884,-0.31841674535459674,2.4394139835137736,0.3710409368624994,1.7499563012966775,-2.0351990830468623,88.60756131892077,33.758727223976706,0.6894576822170916,6,-0.8849983215332031,-0.3249988555908203,-1.0599985122680664,-3.9399986267089844,-0.2599983215332031,1,-0.017992142220673135,-1.2142860386646577,37.58000183105469,1.372092404322154,37.400001525878906,2.5555461365659307,37.599998474121094,-0.017992142220673135
9162,2009-06-10,37.79999923706055,38.66999816894531,37.13999938964844,38.40999984741211,1941900.0,-0.01434157128928415,1.7079690232325755,-1.1730856698504923,55.19662334405951,54.70100538447707,-0.11516051675281602,-0.6702941567878824,-0.6317734386831546,-2.9524993388235217,10.471330560712676,1.529998779296875,-0.08004927039337417,0.5289993286132812,-0.8095130737490734,1.867511730975636,-0.1402568725678961,1.1982555297944586,-1.4378958277042813,49.41859046723459,-3.9973621162502084,0.6692562011811779,6,-0.125,0.22500038146972656,-0.28499889373779297,-3.164999008178711,0.4099998474121094,2,-0.016402088476152543,1.5227365336431093,38.349998474121094,-1.2142860386646577,37.58000183105469,1.372092404322154,37.400001525878906,-0.016402088476152543
9163,2009-06-11,38.41999816894531,38.709999084472656,37.93999862670898,37.93999862670898,1646300.0,0.016402088476152432,-2.2083383003917363,-0.7868837081321877,61.653121363948145,56.66571290702469,-0.5219789730293058,-1.21059525534951,-1.1586233205885463,-3.579706772942302,11.35031822247541,0.9099998474121094,0.049729394464662846,1.0589982986450224,-0.3360733472827846,2.4540699445728293,0.36146247568111534,1.7565341216089294,-2.0115368216726566,83.5226595401118,27.55051259445741,0.6975358229639051,6,-0.5899982452392578,-0.39499855041503906,-0.9049978256225586,-3.7849979400634766,-0.04999923706053977,3,-0.028891120472553822,1.7079690232325755,37.79999923706055,1.5227365336431093,38.349998474121094,-1.2142860386646577,37.58000183105469,-0.028891120472553822
9164,2009-06-12,38.68999862670898,38.79999923706055,37.93999862670898,38.209999084472656,1602200.0,0.007027602046631554,1.4571419229323204,0.9999999999999704,62.90957450797556,57.61674477487601,-0.6502967136128817,-1.4203137669919244,-1.3329958605566645,-3.8277957156076496,12.306987888877535,0.8600006103515696,0.3108982356375094,1.2444988250732365,-0.25901847444780657,2.7480161245942796,0.4927401753127114,1.9962574748337616,-2.1894757699483236,94.05401615783336,32.948424190732744,0.7517586497605223,6,-0.8149986267089773,-1.114999771118157,-0.8949975967407156,-4.0349979400634695,-0.5200004577636648,4,-0.016541726863919193,-2.2083383003917363,38.41999816894531,1.7079690232325755,37.79999923706055,1.5227365336431093,38.349998474121094,-0.016541726863919193
9165,2009-06-15,38.13999938964844,38.47000122070313,37.95000076293945,38.349998474121094,1894100.0,-0.014215540361401269,1.3110896359967712,-0.437498509882466,53.250359574061704,57.8884939773305,-0.18391245317782534,-0.7612791841613245,-0.7085518381079936,-3.2828114552357235,13.218446474954455,0.7399978637695241,0.5393841081341577,0.6004995346069322,-0.8239394870081682,2.0249385562220326,-0.11171997620061802,1.3127190454144824,-1.5015079500697937,60.24096939279665,3.2725821801009545,0.7122195108075489,6,-0.2649993896484375,-0.5949993133544922,-0.3124990463256836,-3.4849987030029297,0.3400001525878906,0,-0.010225469215772609,1.4571419229323204,38.68999862670898,-2.2083383003917363,38.41999816894531,1.7079690232325755,37.79999923706055,-0.010225469215772609
9166,2009-06-16,37.209999084472656,38.38000106811523,37.20000076293945,38.38000106811523,1901500.0,-0.02438385736912707,1.0170911189433756,5.571462306993609,54.76528458328586,57.57884939869657,0.6410573638839168,0.20855446872982242,0.2708249453927465,-2.3490741935703596,14.026264500459101,1.1800003051757741,0.6530737705305043,-0.3480007171630888,-1.7435049243653964,1.0475034900392188,-1.0457528207642426,0.349751386438065,-0.4418171770450954,4.216849473410869,-55.899109121226154,0.697752103601153,6,0.6650009155273438,0.19499969482421875,0.8425006866455078,-2.5549983978271484,2.1800003051757812,1,0.0190808680984067,1.3110896359967712,38.13999938964844,1.4571419229323204,38.68999862670898,-2.2083383003917363,38.41999816894531,0.0190808680984067
9167,2009-06-17,38.2400016784668,38.47000122070313,36.959999084472656,37.09000015258789,3076400.0,0.027680801379647235,-1.1418414388676161,-0.9829056206371571,59.695839366827606,58.210532964090376,-0.3540655371803041,-0.7280353720823314,-0.6955248677648598,-3.3611692588701843,14.827019763017779,1.5100021362304759,0.5934438610209511,0.5990018844604492,-0.7482111075998716,1.94621487652077,-0.07460461156971121,1.2726083804906096,-1.3499107312612537,69.5653526003172,5.512740784857897,0.6736064960301587,6,-0.3650016784667969,-0.8350028991699219,-0.060001373291015625,-3.585000991821289,1.8599967956542969,2,-0.0039226338727744725,1.0170911189433756,37.209999084472656,1.3110896359967712,38.13999938964844,1.4571419229323204,38.68999862670898,-0.0039226338727744725
9168,2009-06-18,38.13000106811523,38.54999923706055,38.02999877929688,38.290000915527344,1534600.0,-0.002876584872471666,-1.888855922774597,-0.13913011749252607,55.29893297273367,57.88671549165709,-0.17989574852472145,-0.5626081401251852,-0.5105540876344463,-3.2297271800584397,15.086957473709738,0.5200004577636648,0.5839151410460204,0.4355012893676715,-0.8994922357297028,1.7704948144650459,-0.23199547318101565,1.1029980519163587,-1.170001983642571,63.58705905524016,0.7387949378823535,0.6674967625486856,6,-0.25500106811522727,-0.7250022888183523,0.09749984741211648,-3.4750003814697195,2.2899971008300852,3,0.002098033415066647,-1.1418414388676161,38.2400016784668,1.0170911189433756,37.209999084472656,1.3110896359967712,38.13999938964844,0.002098033415066647
9169,2009-06-19,37.810001373291016,38.52000045776367,37.65999984741211,38.400001525878906,1870300.0,-0.00839233374928483,1.0722955799962313,3.6875044703524575,44.290136175363145,56.62367347837186,0.22839694217954332,-0.1635726444185437,-0.1409682674924042,-2.8902484716495493,15.537726149372865,0.8600006103515625,0.5414490171951201,0.06000156402588175,-1.1905304398488568,1.3105335679006203,-0.5652644379114875,0.685267565963251,-0.8500022888183594,53.459258317358795,-5.1446040656101175,0.625266001937369,6,0.06999778747558594,-0.4050025939941406,0.13749980926513672,-3.155000686645508,2.229999542236328,4,0.014810831479877606,-1.888855922774597,38.13000106811523,-1.1418414388676161,38.2400016784668,1.0170911189433756,37.209999084472656,0.014810831479877606
9170,2009-06-22,37.43999862670898,37.86999893188477,37.11000061035156,37.38000106811523,1740800.0,-0.009785843246316484,-1.5333341810460763,-0.10169075097792002,43.41904185894042,54.49765708302173,0.6441958205144047,0.27735640144363316,0.24890841318948986,-2.511023368345782,15.897905435265377,0.7599983215332102,0.5381387280119583,-0.346001052856451,-1.5101567412969459,0.8181546355840439,-0.9280788970766949,0.2360767913637929,-0.3695995330810504,30.188647557993743,-24.06784756223333,0.5820778442202467,6,0.4400005340576243,-0.03499984741210227,0.5475025177002024,-2.7849979400634695,3.460002899169929,0,0.01949785173644658,1.0722955799962313,37.810001373291016,-1.888855922774597,38.13000106811523,-1.1418414388676161,38.2400016784668,0.01949785173644658
9171,2009-06-23,37.43000030517578,37.56999969482422,37.06999969482422,37.4900016784668,1381000.0,-0.0002670491960452548,3.5455081410067453,-1.0000635808748728,47.126447581392725,53.60097088716986,0.5698994166673543,0.28296031481315254,0.28423230737833904,-2.4829852830405486,15.884766800295862,0.5,0.517547394571622,-0.3439994812011733,-1.5180950545797174,0.8300960921773708,-0.9310472678904489,0.2430483054881023,1.3699989318847656,29.559822364680226,-22.62067006699043,0.5870477866892736,6,0.4499988555908203,0.09499931335449219,0.5949993133544922,-2.7749996185302734,3.8699989318847656,1,0.02805234380175392,-1.5333341810460763,37.43999862670898,1.0722955799962313,37.810001373291016,-1.888855922774597,38.13000106811523,0.02805234380175392
9172,2009-06-24,38.13000106811523,38.16999816894531,37.43999862670898,37.75,2247000.0,0.018701596506336404,2.173943691172233,-6.333206179668011,54.00909872106581,52.75163503796071,-0.08757752353420756,-0.30758402383142425,-0.39145800616962134,-3.148717307133815,15.59621334071284,0.7399978637695312,0.5278137222338017,0.27650127410888103,-0.7520854567078459,1.305088004925608,-0.23779209129948242,0.7907946395172445,0.6353981781005942,71.62173656414187,17.921225965554214,0.5142933654083637,6,-0.2500019073486257,-0.6050014495849538,-0.10500144958495383,-3.4750003814697195,3.379997253417976,2,0.033044801632246434,3.5455081410067453,37.43000030517578,-1.5333341810460763,37.43999862670898,1.0722955799962313,37.810001373291016,0.033044801632246434
9173,2009-06-25,39.43999862670898,39.47000122070313,37.7400016784668,38.0,2339400.0,0.034356085022226424,1.3066601901748782,3.789459418762287,63.21242089565365,52.78528463659161,-1.3831223336850869,-1.4783668824426286,-1.6704481790390275,-4.414245260904636,15.978102039846842,1.7299995422363352,0.44907528571622635,1.4499988555908132,0.3390774317941023,2.560920279387524,0.8945381436924578,2.0054595674891686,-2.3699989318847585,98.74989271170703,38.78870119631418,0.555460711898354,6,-1.2249984741210866,-1.5799980163574148,-1.6399993896484304,-4.7849979400634695,3.1500015258789134,3,0.01673427663268634,2.173943691172233,38.13000106811523,3.5455081410067453,37.43000030517578,-1.5333341810460763,37.43999862670898,0.01673427663268634
9174,2009-06-26,38.63000106811523,39.5,38.52999877929688,39.36999893188477,5178400.0,-0.020537464168297825,-1.0638270242192227,-0.5138878954772076,56.28742460257451,53.122736306426376,-0.6509888719507373,-0.598229461028545,-0.833702882719912,-3.5680285167455423,16.019388161668164,0.9700012207031179,0.45658247917948813,0.5760011672973562,-0.5271307487306416,1.679133083325354,0.024435209283360848,1.1275671253113515,-1.5120013427734307,64.19757931586602,1.3106667036254862,0.5515659580139975,6,-0.40000152587889914,-0.7550010681152273,-0.8450012207031179,-3.9050006866455007,3.6599998474121165,4,0.046336967417470065,1.3066601901748782,39.43999862670898,2.173943691172233,38.13000106811523,3.5455081410067453,37.43000030517578,0.046336967417470065
9175,2009-06-29,39.060001373291016,39.18999862670898,38.599998474121094,38.86999893188477,1560400.0,0.01113125273845017,1.622240683598437,-0.2567607971709153,54.43197907583344,53.08570236115388,-1.046850338513373,-1.0414587705320244,-1.24494719647857,-3.9606978973382354,14.94315744682282,0.5900001525878835,0.3674748772207792,0.9805013656616239,-0.19228601372000753,2.1532887450432554,0.3941076759708082,1.5668950553524397,-1.84672163696289,81.89306290325112,21.340116629642985,0.5863936896908157,6,-0.8300018310546875,-1.1850013732910156,-1.4475021362304688,-4.2300004959106445,2.9199981689453125,0,0.02508959313315451,-1.0638270242192227,38.63000106811523,1.3066601901748782,39.43999862670898,2.173943691172233,38.13000106811523,0.02508959313315451
9176,2009-06-30,38.9900016784668,39.15999984741211,38.77000045776367,39.04999923706055,1656000.0,-0.0017921068193327283,1.7857220708446866,-0.3157725666559707,57.90174391978701,52.886358422593815,-0.7798095368940068,-0.9675077291936205,-1.1492034977989718,-3.8634546525718463,13.808765886831761,0.3899993896484375,0.2356722180509081,0.8765016555786147,-0.36200814670277737,2.1150114578600068,0.2572467544379151,1.4957565567193143,-1.685253131591793,75.24281642985322,12.732806070416501,0.6192549011406969,6,-0.7050018310546875,-1.1150016784667969,-1.37750244140625,-3.7450008392333984,2.879997253417976,1,0.048986913700671986,1.622240683598437,39.060001373291016,-1.0638270242192227,38.63000106811523,1.3066601901748782,39.43999862670898,0.048986913700671986
9177,2009-07-01,38.959999084472656,39.18999862670898,38.90999984741211,39.11999893188477,1438700.0,-0.0007694945550800192,-1.1538506683098768,2.666772634791573,53.89049514093488,52.72986533017172,-0.7117867942592042,-0.8902113926387756,-1.0948867415592218,-3.8215944831982185,13.621453957093305,0.2799987792968679,0.2344111166264966,0.787499046325685,-0.49573482618664144,2.0707329188380115,0.1458821100695218,1.4291159825818482,-1.5674404794726513,69.31810053904324,9.075016263456078,0.6416169362561643,7,-0.6749992370605469,-1.0849990844726562,-1.4924993515014648,-3.714998245239258,3.049999237060547,2,0.060061606970634784,1.7857220708446866,38.9900016784668,1.622240683598437,39.060001373291016,-1.0638270242192227,38.63000106811523,0.060061606970634784
9178,2009-07-02,38.22999954223633,38.61000061035156,38.060001373291016,38.61000061035156,1005300.0,-0.01873715501516182,1.8947246900567183,2.3750089407051376,46.891898718777526,53.018950057217765,0.037871883720931976,-0.11657038073927595,-0.33372485301426025,-3.07428163199139,13.136343117554873,0.8999977111816406,0.27811191550598124,0.02599945068359233,-1.228674056840319,1.2806729582075036,-0.6013373030783669,0.6533362044455515,-0.7531432814363228,11.80543965752463,-42.33655248096423,0.6273367537619565,7,0.05500030517578125,-0.3549995422363281,-0.7799997329711914,-2.4849987030029297,3.650001525878899,3,0.0857964639961124,-1.1538506683098768,38.959999084472656,1.7857220708446866,38.9900016784668,1.622240683598437,39.060001373291016,0.0857964639961124
9179,2009-07-06,38.349998474121094,38.400001525878906,37.61000061035156,37.84000015258789,1180600.0,0.0031388682532467183,1.5901481467584688,-1.3420970737338753,51.506449409570344,53.91755089617665,0.0028238622725069717,-0.17048984804883816,-0.4227811850815755,-3.1566137579061575,12.486477173128636,0.7900009155273438,0.19725341143671216,0.09849853515625284,-1.0986255426423597,1.2956226129548654,-0.5000635037430499,0.6970605740555555,-0.7922164637530855,46.835366633911946,-6.265185763984057,0.5985620388993047,7,-0.06499862670898438,-0.2649993896484375,-0.899998664855957,-2.5299978256225586,3.4800033569335938,0,0.1105606739809386,1.8947246900567183,38.22999954223633,-1.1538506683098768,38.959999084472656,1.7857220708446866,38.9900016784668,0.1105606739809386
9180,2009-07-07,37.61000061035156,38.52000045776367,37.54999923706055,38.02999877929688,1387100.0,-0.019295903343226728,-2.5925910227609883,-0.8235285317855225,52.949864291276384,54.56459719727484,0.8599001894424703,0.6027752841942302,0.31408564769136404,-2.3875002265385064,11.982108922633468,0.970001220703125,0.15057679022029902,-0.6429992675781264,-1.8366509365212593,0.5506524013650065,-1.2398251020496929,-0.04617343310655997,1.8899993896484375,3.658621684236006,-53.327562873699655,0.5968258344715669,7,0.8599987030029297,0.6149997711181641,-0.10000038146972656,-1.7899999618530273,4.270000457763665,1,0.12443499678879788,1.5901481467584688,38.349998474121094,1.8947246900567183,38.22999954223633,-1.1538506683098768,38.959999084472656,0.12443499678879788
9181,2009-07-08,37.65999984741211,38.0,37.18999862670898,37.66999816894531,1376100.0,0.0013294133541381647,1.4179073885343279,0.02380563124432294,44.999980268791674,53.56358403591104,0.9453735110115034,0.5253685391829066,0.2775907806102964,-2.381451645112705,11.011449282939646,0.8100013732910227,0.22428566444670395,-0.5585000991821261,-1.779910488462427,0.6629102900981749,-1.169205293822273,0.05220509545802088,1.8010001373291047,23.500061035156605,-30.577396155249396,0.6107051946401505,7,0.6849994659423828,0.5650005340576172,0.08500003814697266,-1.8399991989135742,4.6100006103515625,2,0.11471056060349616,-2.5925910227609883,37.61000061035156,1.5901481467584688,38.349998474121094,1.8947246900567183,38.22999954223633,0.11471056060349616
9182,2009-07-09,37.18000030517578,38.09000015258789,37.08000183105469,37.77999877929688,1727700.0,-0.012745606590046532,-1.5250102520575641,60.00991987790991,42.30144544390571,51.240142319050165,1.4264503835372864,1.0082302316617273,0.7406499479587012,-1.852097292849649,10.400531495986009,1.0099983215332031,0.32844142408315946,-1.0074996948242188,-2.3028658968989433,0.2878665072505058,-1.6551827958615775,-0.35981659378686004,2.190159625244142,6.5358531963698026,-44.424499279474595,0.6476831010373614,7,1.1100006103515625,1.0450000762939453,0.5649995803833008,-1.359999656677246,4.8899993896484375,3,0.1261430497098759,1.4179073885343279,37.65999984741211,-2.5925910227609883,37.61000061035156,1.5901481467584688,38.349998474121094,0.1261430497098759
9183,2009-07-10,37.310001373291016,37.5099983215332,36.88999938964844,37.06999969482422,1035900.0,0.0034965321960240825,-1.0666552226185253,-0.40000381470696217,45.81939500644288,50.07702791947998,1.075651379932033,0.8335434127721086,0.5703689659894664,-1.9292511502142133,9.796527543980055,0.6199989318847656,0.4119577393202931,-0.8219987869262724,-2.169489115766744,0.5254915419141994,-1.4957439513465118,-0.1482536225060329,1.9227490711669901,25.766975976784188,-23.849626870000733,0.6737451644202375,7,0.7299976348876953,0.8849983215332031,0.4349985122680664,-1.4900007247924805,4.299999237060547,4,0.12597150295488224,-1.5250102520575641,37.18000030517578,1.4179073885343279,37.65999984741211,-2.5925910227609883,37.61000061035156,0.12597150295488224
9184,2009-07-13,38.04999923706055,38.04999923706055,37.02999877929688,37.34000015258789,1670300.0,0.019833766725596336,1.8732444310720724,2.9583088293729634,54.80316133729668,50.11827039297589,0.2734883483032249,0.04547133925241553,-0.18924523873980093,-2.606772043089599,8.814840690237242,1.0200004577636648,0.4108685617505543,-0.050000953674313564,-1.371849761564036,1.2718478542154088,-0.7109253576191747,0.6109234502705476,0.99533112301269,71.16558817678653,18.302830315803966,0.6609244039448595,7,-0.010000228881835938,0.14500045776367188,-0.30499935150146484,-2.2299985885620117,4.260002136230469,0,0.10065708036399301,-1.0666552226185253,37.310001373291016,-1.5250102520575641,37.18000030517578,1.4179073885343279,37.65999984741211,0.10065708036399301
9185,2009-07-14,37.75,38.099998474121094,37.5,38.04999923706055,1593600.0,-0.007884342787800813,2.000009536797734,-0.42253468155295987,52.40963924638954,49.50803654037617,0.4113834134900358,0.3317644495338925,0.10175428264953723,-2.2620118868047427,7.757101187584421,0.5999984741210938,0.20309640085351788,-0.3305002212524428,-1.6613405183874193,1.0003400758825336,-0.9959203698199275,0.33491992731504183,1.1229038824392532,71.07448438495054,14.633519253149814,0.6654201485674878,7,0.28999900817871094,0.44499969482421875,-0.005000114440917969,-1.0849990844726562,5.130001068115227,1,0.10807951870343535,1.8732444310720724,38.04999923706055,-1.0666552226185253,37.310001373291016,-1.5250102520575641,37.18000030517578,0.10807951870343535
9186,2009-07-15,37.91999816894531,38.36999893188477,37.65999984741211,38.13000106811523,3641800.0,0.0045032627535182,1.0579724567251922,0.7000114441208771,48.28147895638195,48.88481251987029,0.08229807952007917,0.22944888113156736,-0.13348211939317167,-2.374788873083091,7.711411263667825,0.7099990844726634,0.10929401202349709,-0.19600200653076172,-1.46553812180521,1.0735341087436865,-0.8307700641679858,0.4387660511064624,0.7942733540706755,69.59453364022721,14.451149464388166,0.6347680576372232,7,-0.1699981689453125,0.27500152587890625,-0.17499828338623047,-1.2549972534179688,4.55000305175782,2,0.10443046124440403,2.000009536797734,37.75,1.8732444310720724,38.04999923706055,-1.0666552226185253,37.310001373291016,0.10443046124440403
9187,2009-07-16,38.09000015258789,38.2400016784668,37.52000045776367,37.77000045776367,2742800.0,0.004483174890599129,1.3225742939764966,-1.5237870338413986,36.41850890429789,47.721102540483656,-0.25042640170891417,0.05020711015357193,-0.357453396281052,-2.474024838527434,7.898302949152295,0.720001220703125,-0.0004861115250491821,-0.018499946594239702,-1.2867232258311176,1.2497233326426382,-0.6526115862126787,0.6156116930241993,0.4783295997586947,81.08115770942784,30.154383541939012,0.6341116396184379,7,-0.38500022888183594,0.10499954223632812,-0.3450002670288086,-1.4249992370605469,4.8899993896484375,3,0.10974009683462249,1.0579724567251922,37.91999816894531,2.000009536797734,37.75,1.8732444310720724,38.04999923706055,0.10974009683462249
9188,2009-07-17,38.209999084472656,38.34000015258789,37.849998474121094,38.0,1327800.0,0.0031504051300617064,1.085108109862996,0.6562477648236893,45.09342899797241,47.008544716972786,-0.41746126560827435,-0.06692242590662545,-0.5085733838881481,-2.536850631557108,8.047908190778696,0.4900016784667969,-0.14309320324801433,0.09749908447265909,-1.1715140942329896,1.3665122631783078,-0.5370075048801652,0.7320056738254834,0.2240642388580767,88.05971423935178,37.20834019374772,0.634506589352826,7,-0.5049991607666016,-0.0149993896484375,-0.3599996566772461,-1.5449981689453125,4.0800018310546875,4,0.10102069361001753,1.3225742939764966,38.09000015258789,1.0579724567251922,37.91999816894531,2.000009536797734,37.75,0.10102069361001753
9189,2009-07-20,38.36999893188477,38.459999084472656,37.52000045776367,38.459999084472656,1849500.0,0.004187381608107277,19.888822955961516,-0.4285740236148617,41.39646650101419,45.7248338513881,-0.6418199134849232,-0.1926972567540659,-0.6904172432942417,-2.6308216420152135,8.45089340708545,0.9399986267089844,-0.2504980540483004,0.22949905395508807,-1.0361186686726924,1.4951167765828686,-0.4033098073588022,0.8623079152689783,-1.4799995422363352,90.6249751647084,41.89495721235663,0.6328088613138905,7,-0.6949996948242259,-0.17499923706055398,-0.44249916076660867,-1.704998016357429,3.6300010681152273,0,0.08444101560228101,1.085108109862996,38.209999084472656,1.3225742939764966,38.09000015258789,1.0579724567251922,37.91999816894531,0.08444101560228101
9190,2009-07-21,38.16999816894531,38.97000122070313,37.650001525878906,38.72000122070313,2283900.0,-0.005212425553998701,1.5142778254108757,6.111134658585735,40.0965653866532,45.180009975594935,-0.39563502924254834,0.06829908378310279,-0.5060083163404911,-2.3569817743626658,8.273816181507605,1.3199996948242259,-0.2523097432365802,-0.007001686096188564,-1.2289084982737322,1.214905126081355,-0.6179550921849568,0.6039517199925797,-1.2485987854003895,44.82740477073659,-0.5262470618235255,0.6109534060887702,7,-0.23999786376953125,0.02500152587890625,-0.44499874114990234,-1.1549968719482422,3.7900009155273438,1,0.10846223219664619,19.888822955961516,38.36999893188477,1.085108109862996,38.209999084472656,1.3225742939764966,38.09000015258789,0.10846223219664619
9191,2009-07-22,38.47999954223633,38.540000915527344,37.86000061035156,37.86999893188477,1320900.0,0.008121597803565805,-1.1587405389040266,-1.109085864891081,44.570133989254984,45.43208648063374,-0.6449059142619049,-0.1675985307934127,-0.8102674723694037,-2.5870790091481553,8.042166783303328,0.6800003051757812,-0.30007439373922296,0.2504997253417969,-0.9256396135987686,1.4266390642823623,-0.3375699441284894,0.8385693948120831,-1.4766560852050787,66.20679857619756,22.89784475876646,0.588069669470284,7,-0.5499992370605469,-0.2849998474121094,-0.7699995040893555,-1.404998779296875,3.5,2,0.11434515535919854,1.5142778254108757,38.16999816894531,19.888822955961516,38.36999893188477,1.085108109862996,38.209999084472656,0.11434515535919854
9192,2009-07-23,39.38999938964844,39.47999954223633,38.25,38.349998474121094,1696000.0,0.023648644964594512,1.0163906746379168,1.7049178277509767,62.60870863225526,47.297565772390676,-1.3504658199687896,-1.0312344159819133,-1.716405202257988,-3.4002142447358636,8.978940873211497,1.2299995422363281,-0.2812232586018837,1.0974996566772433,-0.1862589905611287,2.381258303915615,0.45562033305805727,1.7393789802964292,-2.307989622070316,95.40815333533152,46.12666818316232,0.6418793236191862,7,-1.135000228881836,-1.1949996948242188,-1.75,-1.864999771118164,2.670001983642578,3,0.07819248232494536,-1.1587405389040266,38.47999954223633,1.5142778254108757,38.16999816894531,19.888822955961516,38.36999893188477,0.07819248232494536
9193,2009-07-24,40.099998474121094,40.11000061035156,38.790000915527344,39.150001525878906,1825900.0,0.018024856447681037,1.7216454302343873,0.9134577999486484,66.85936174685375,48.63714359567479,-1.8138276141885825,-1.7805420576867519,-2.3642435362086545,-3.9996144437455143,8.880525659388598,1.3199996948242188,-0.17977003596505625,1.774498748779294,0.3413064890130144,3.2076910085455737,1.0579026188961578,2.4910948786624303,-2.874109320063482,99.61381715671041,47.95651946634404,0.7165961298831389,7,-1.2949981689453125,-1.5999984741210938,-2.4599990844726562,-2.5749988555908203,2.19000244140625,4,0.07182047824699711,1.0163906746379168,39.38999938964844,-1.1587405389040266,38.47999954223633,1.5142778254108757,38.16999816894531,0.07182047824699711
9194,2009-07-27,40.41999816894531,40.47999954223633,39.95000076293945,40.209999084472656,1916900.0,0.007980042568598522,2.2120959911222084,0.2210523779694502,79.45492176266319,51.64217498637186,-1.969391222546335,-2.0654610907873163,-2.6293328805315923,-4.209384765831281,8.864051966513575,0.529998779296875,0.0035836604387995408,2.0049985885620103,0.29492389426454224,3.7150732828594784,1.1499612414132798,2.8600359357107408,-2.963380098384185,97.87980864494578,38.49240480507717,0.8550373471487327,7,-1.4199981689453125,-1.7349987030029297,-2.779998779296875,-2.799997329711914,1.5900001525878906,0,0.046264295677745926,1.7216454302343873,40.099998474121094,1.0163906746379168,39.38999938964844,-1.1587405389040266,38.47999954223633,0.046264295677745926
9195,2009-07-28,40.040000915527344,40.060001373291016,39.27999877929688,39.81999969482422,1948300.0,-0.009401218966653024,4.99997065641592,1.0476294277929155,73.33336823909644,54.42571824000681,-1.374991482356691,-1.6951937689808716,-2.1738526296968246,-3.709550743940376,8.49764592518005,1.1399993896484304,0.15873165978125314,1.5760013580322294,-0.2631786942044414,3.4151814102689,0.656411331913894,2.495591384150565,-2.2810446977986985,83.20615243944167,18.482835528973126,0.9195900261183348,7,-1.0400009155273438,-1.355001449584961,-2.3975019454956055,-2.3999996185302734,2.3899993896484375,1,0.048951024966449985,2.2120959911222084,40.41999816894531,1.7216454302343873,40.099998474121094,1.0163906746379168,39.38999938964844,0.048951024966449985
9196,2009-07-29,40.900001525878906,41.060001373291016,40.13000106811523,40.47999954223633,1556600.0,0.021478536230953527,1.5135086371767372,1.9090893327784713,83.94164343969007,59.706066521717055,-1.9755777691046106,-2.5347216866038877,-2.9655187177784654,-4.440303675755665,8.41385706900638,1.0200004577636719,0.2252019328228343,2.3405019760131864,0.21089648280005235,4.4701074692263205,1.2756992294066194,3.4053047226197535,-2.868940975699495,94.30605803495673,21.30443312160925,1.0648027466065677,7,-1.6100006103515625,-1.9250011444091797,-3.257502555847168,-3.1800003051757812,1.6800003051757812,2,0.025916809756670878,4.99997065641592,40.040000915527344,2.2120959911222084,40.41999816894531,1.7216454302343873,40.099998474121094,0.025916809756670878
9197,2009-07-30,41.29999923706055,41.7599983215332,41.13999938964844,41.25,1295200.0,0.0097798947740515,-3.592576894276551,0.11904524027937984,84.69567963400078,64.10631659238688,-2.0923893008378585,-2.8990602480116365,-3.2827431831451435,-4.706617248010147,8.471345757144977,0.8599967956542969,0.35690355922028516,2.623499679565427,0.16892493809206144,5.078074421038792,1.3962123088287441,3.8507870503021095,-2.9054657881077404,84.51180181024883,5.306653470957826,1.2272873707366816,7,-1.6599998474121094,-1.9750003814697266,-3.5974998474121094,-3.2749996185302734,1.4799995422363352,3,0.016464898734564137,1.5135086371767372,40.900001525878906,4.99997065641592,40.040000915527344,2.2120959911222084,40.41999816894531,0.016464898734564137
9198,2009-07-31,41.5099983215332,41.84000015258789,41.13999938964844,41.38999938964844,1200400.0,0.00508472368891022,-1.258070867352903,2.4000152590218966,83.14179437148758,68.74468635577281,-1.994834147790968,-3.0047877755467383,-3.421296396444525,-4.796321020064568,9.725349579628116,0.7000007629394531,0.5333717412915249,2.6694988250732408,-0.08004218541118036,5.419039835557662,1.2947283198310302,4.044269330315451,-2.64429979041914,87.10931038953102,6.602708145485948,1.3747705052422095,7,-1.7649974822998047,-2.144998550415039,-3.8074989318847656,-3.4849987030029297,1.7300033569335938,4,0.0132498933750258,-3.592576894276551,41.29999923706055,1.5135086371767372,40.900001525878906,4.99997065641592,40.040000915527344,0.0132498933750258
9199,2009-08-03,42.59000015258789,42.63999938964844,41.47999954223633,41.68000030517578,1805300.0,0.026017872192840796,1.2970332181368383,7.583399561305909,90.33336024815884,74.32655245149564,-2.69688338314117,-3.953553118248834,-4.404223910325591,-5.752517906150224,11.13466739953957,1.1599998474121094,0.8179787621728849,3.5375005722045927,0.3312839756103827,6.743717168798803,1.9343922739074841,5.140608870501701,-3.248413362038015,98.51192773874777,16.117730305565942,1.6031082982971059,8,-2.3400001525878906,-2.825000762939453,-4.552499771118164,-4.565000534057617,1.0799980163574219,0,-0.007043889081609134,-1.258070867352903,41.5099983215332,-3.592576894276551,41.29999923706055,1.5135086371767372,40.900001525878906,-0.007043889081609134
9200,2009-08-04,42.290000915527344,42.59000015258789,42.0099983215332,42.45000076293945,1397200.0,-0.007043889081609134,1.6363801877877289,-0.17582403762717405,85.6444103147468,78.89036093210585,-1.9567780729000432,-3.462486407426816,-4.009279684485136,-5.338621932977944,12.770376510165779,0.5800018310546875,1.0557461255386968,3.0035013198852525,-0.4342047567397245,6.441207396510229,1.284648281572764,4.722354358197741,-2.354699857139728,86.05582835978551,1.9581835120149975,1.7188530383124871,8,-1.845001220703125,-2.5250015258789062,-4.23750114440918,-4.26500129699707,2.0900001525878835,1,-0.0066210117742355745,1.2970332181368383,42.59000015258789,-1.258070867352903,41.5099983215332,-3.592576894276551,41.29999923706055,-0.0066210117742355745
9201,2009-08-05,41.97999954223633,42.31999969482422,41.68000030517578,42.22999954223633,1403300.0,-0.007330370455896462,1.976739234577101,1.5625014901175405,81.02074539346152,80.93614279446211,-1.2271373379059298,-2.964224615619486,-3.636603932126029,-4.923992408750905,13.896149351542908,0.6399993896484375,1.3169986720672,2.4774999618530273,-1.070990606562944,6.025990530268999,0.7032546776450417,4.251745246061013,-1.5578527842217653,56.00001017252604,-27.30275363560586,1.7742452842079863,8,-1.2649993896484375,-2.2150001525878906,-3.927499771118164,-3.9549999237060547,2.020000457763672,2,0.010719408476570047,1.6363801877877289,42.290000915527344,1.2970332181368383,42.59000015258789,-1.258070867352903,41.5099983215332,0.010719408476570047
9202,2009-08-06,41.86999893188477,42.38999938964844,41.66999816894531,42.20000076293945,1695600.0,-0.0026203099464278123,1.0281750679661728,1.3200073242187216,79.23323345648839,82.31101742886594,-0.8139490401583345,-2.619129741450614,-3.4274861871847477,-4.707504044171792,14.973060994868492,0.720001220703125,1.6275060043114706,2.1329994201660227,-1.389028290721825,5.6550271310538704,0.3719855647220953,3.89401327560995,-1.048638700176113,48.666636149089015,-32.62847924112816,1.761013855443925,8,-0.9099998474121165,-2.1049995422363352,-3.789999008178718,-3.8449993133544993,4.020000457763665,3,0.016957318301463742,1.976739234577101,41.97999954223633,1.6363801877877289,42.290000915527344,1.2970332181368383,42.59000015258789,0.016957318301463742
9203,2009-08-07,42.0099983215332,42.43000030517578,41.84000015258789,42.11000061035156,1493400.0,0.0033436683357976893,-1.6818272456932801,0.303035557405102,79.16667176108247,82.27898965091254,-0.7314415820928417,-2.518065811797193,-3.4701784440607923,-4.752852262905492,15.897635452270592,0.5900001525878906,1.9280786745480682,2.037998962402341,-1.4289557529533923,5.504953677758074,0.30452160472447076,3.771476320080211,-0.8612830413953816,45.68955594944868,-33.00331737245997,1.7334773576778675,8,-1.0499992370605469,-2.2449989318847656,-3.9299983978271484,-3.9849987030029297,4.100002288818359,4,0.018328980921882065,1.0281750679661728,41.86999893188477,1.976739234577101,41.97999954223633,1.6363801877877289,42.290000915527344,0.018328980921882065
9204,2009-08-10,41.88000106811523,41.95000076293945,41.61999893188477,41.75,1203900.0,-0.0030944360536034887,1.4444538634340167,-1.2999809269501483,80.06488082615164,83.02693549391869,-0.4163467530976277,-2.199175279568614,-3.263010624855589,-4.529276250012778,17.488626890954436,0.3899993896484304,2.0810322725479153,1.716501617431632,-1.7264735829012352,5.159476817764499,-0.004985982734801553,3.4379892175980657,-0.46285464826549827,26.804310209216915,-53.85189664808188,1.7214876001664352,8,-0.49500083923339133,-2.1150016784667898,-3.8000011444091726,-3.855001449584954,5.4399986267089915,0,0.03247374822506832,-1.6818272456932801,42.0099983215332,1.0281750679661728,41.86999893188477,1.976739234577101,41.97999954223633,0.03247374822506832
9205,2009-08-11,41.83000183105469,41.97000122070313,41.45000076293945,41.63000106811523,1019600.0,-0.0011938690493159543,1.1666706403134066,1.5384547668653636,78.34185025324854,82.40473625098073,-0.09580903847965772,-1.926618973838636,-3.1735162575310483,-4.380568123492267,19.135949134448737,0.520000457763679,2.1591938821549306,1.4625022888183565,-1.8597290929417412,4.784733670578454,-0.19861340206169587,3.123617979698409,0.80999755859375,38.77563730775668,-41.902776801859446,1.6611156908800497,8,0.05999755859375,-2.06500244140625,-3.6450023651123047,-3.805002212524414,5.649997711181641,1,0.04398747925764157,1.4444538634340167,41.88000106811523,-1.6818272456932801,42.0099983215332,1.0281750679661728,41.86999893188477,0.04398747925764157
9206,2009-08-12,41.88000106811523,42.22999954223633,41.58000183105469,41.599998474121094,1902300.0,0.001195296076306196,-3.062537998450259,1.4000076293653423,74.65352293543334,81.28894106225101,0.00874315875032039,-1.7546976098196367,-3.1748880325994833,-4.322901391749475,20.860675689990924,0.6499977111816406,2.159411677374827,1.3145013809204045,-1.8623927719051707,4.49139553374598,-0.27394569549237957,2.9029484573331885,0.7361983489990322,43.87760265627543,-33.49436234932941,1.5884470764127865,8,0.00999832153321023,-2.1150016784667898,-3.532501220703118,-3.855001449584954,5.16999816894532,2,0.059694363329501954,1.1666706403134066,41.83000183105469,1.4444538634340167,41.88000106811523,-1.6818272456932801,42.0099983215332,0.059694363329501954
9207,2009-08-13,42.27000045776367,42.54999923706055,41.66999816894531,42.13000106811523,1124600.0,0.009312306105583312,1.514299727520436,0.4999931881037424,72.93874940622086,80.1552693994436,-0.2561260327950592,-1.9135965078358055,-3.493639358540662,-4.628060053148708,22.96513964692019,0.8800010681152344,2.2360706596832856,1.4955007553100614,-1.5426331241484093,4.533634634768532,-0.023566184419173908,3.014567695039297,0.3228749862670881,74.54553020897634,-0.01245347786047546,1.519066939729234,8,-0.22500038146972656,-2.5050010681152344,-3.9850006103515625,-4.245000839233398,4.399997711181641,3,0.04092736038564637,-3.062537998450259,41.88000106811523,1.1666706403134066,41.83000183105469,1.4444538634340167,41.88000106811523,0.04092736038564637
9208,2009-08-14,42.06999969482422,42.38999938964844,41.38000106811523,42.18999862670898,1156200.0,-0.004731506050947298,2.8846055092983436,-0.8571389645775624,67.89592232238468,77.66222074102426,0.03538590542444098,-1.4857627695127462,-3.2174427418660443,-4.340486500480168,24.875724713711787,1.0099983215332102,2.1707087444191018,1.1024999618530273,-1.7333754550230367,3.9383753787290914,-0.3154377465850047,2.5204376702910594,0.5000182555847132,58.97433389412756,-12.111714974093822,1.4179377084380311,8,-0.08499908447265625,-2.3050003051757812,-3.8124990463256836,-4.045000076293945,4.260002136230469,4,0.0908010392805918,1.514299727520436,42.27000045776367,-3.062537998450259,41.88000106811523,1.1666706403134066,41.83000183105469,0.0908010392805918
9209,2009-08-17,41.61000061035156,41.77000045776367,41.09000015258789,41.36999893188477,1836100.0,-0.010934135674102397,1.4285665628980728,-2.0000317894268957,66.73775513357967,75.56148127645012,0.38191548553163557,-0.8122286005869128,-2.6785745539288186,-3.803801712155426,26.601553853438265,0.9799995422363281,2.049308538328205,0.48050079345703267,-2.0881898817053894,3.049191468619455,-0.8038445441241748,1.7648461310382402,0.9399986267089844,35.616492043999685,-32.534565688519294,1.2843453375812093,8,0.20999908447265625,-1.7750015258789062,-3.4925012588500977,-3.585000991821289,4.189998626708984,0,0.10814707844249605,2.8846055092983436,42.06999969482422,1.514299727520436,42.27000045776367,-3.062537998450259,41.88000106811523,0.10814707844249605
9210,2009-08-18,42.310001373291016,42.38000106811523,41.61000061035156,41.70000076293945,1577400.0,0.016822897204315623,1.0533345540364782,2.5416514344751606,65.5629295223371,73.84394617965853,-0.3519624712170142,-1.2502698929070633,-3.295748868954284,-4.434881834652856,28.502509948908322,0.7700004577636648,1.9616822368811455,0.9735013961792021,-1.232675032849322,3.179677825207726,-0.12958681833506347,2.0765896106934676,0.15239791870116903,83.5617798447992,17.94588481558938,1.1030882145142629,8,-0.4900016784667969,-2.240001678466797,-4.192502021789551,-4.285001754760742,3.5999984741210938,1,0.11841167948285292,1.4285665628980728,41.61000061035156,2.8846055092983436,42.06999969482422,1.514299727520436,42.27000045776367,0.11841167948285292
9211,2009-08-19,42.88000106811523,43.18999862670898,41.650001525878906,41.79999923706055,1818300.0,0.013471984786652236,-1.2318842983430809,1.7704930334942475,66.80854103155974,72.46342479911088,-0.8726385129527969,-1.5533732418206299,-3.7994140587044356,-4.917895564732085,30.728907572577306,1.539997100830071,1.7161056351805257,1.3235010147094641,-0.5331552204051349,3.180157249824063,0.39517289715216464,2.2518291322667636,-1.7900009155273366,85.23820076947945,21.103196748060057,0.9283281175572989,8,-0.7400016784667898,-2.525001525878899,-4.762501716613762,-4.855001449584954,2.9199981689453196,2,0.10727608114593945,1.0533345540364782,42.310001373291016,1.4285665628980728,41.61000061035156,2.8846055092983436,42.06999969482422,0.10727608114593945
9212,2009-08-20,42.47000122070313,43.11999893188477,42.290000915527344,42.88999938964844,1431300.0,-0.009561563367519677,-1.1282033725889302,-0.3888865341414786,59.79595252645976,70.3111226619306,-0.4118927824081382,-0.9494764666547937,-3.3087454344614855,-4.421293087454039,31.94713334914492,0.829998016357429,1.501770650114274,0.7595010757446374,-0.8326181657385092,2.351620317227784,-0.03655854499693589,1.5555606964862108,-1.338001098632823,65.71438432557976,4.3001851802885085,0.7960596207415728,8,-0.3300018310546946,-2.115001678466804,-4.497501373291023,-4.445001602172859,3.9199981689453054,3,0.10784077901379407,-1.2318842983430809,42.88000106811523,1.0533345540364782,42.310001373291016,1.4285665628980728,41.61000061035156,0.10784077901379407
9213,2009-08-21,42.97999954223633,43.099998474121094,42.54999923706055,42.83000183105469,2357300.0,0.0120084367053086,1.8205409106470387,-0.3571389645776627,54.50346318591966,67.47096514634926,-0.860295812647685,-1.299263429038703,-3.7504730153291916,-4.849625876373771,32.611395393012614,0.6299972534179616,1.3462341143321268,1.1254993438720717,-0.37142383427351433,2.622422522017658,0.37703775479928225,1.8739609329448612,-1.806839450073248,90.00003633047685,31.90375189845416,0.7484615890727916,8,-0.8400001525878906,-2.625,-5.029999732971191,-4.954999923706055,2.9099998474121094,4,0.08585385449068772,-1.1282033725889302,42.47000122070313,-1.2318842983430809,42.88000106811523,1.0533345540364782,42.310001373291016,0.08585385449068772
9214,2009-08-24,42.290000915527344,43.099998474121094,42.25,43.02999877929688,1462500.0,-0.016053946813818,-1.0731677816131524,-4.933394369420967,50.0,64.32187067376609,-0.11848224205569124,-0.48695201522216536,-3.007518150956095,-4.0824223419225945,32.801166644096114,0.8499984741210938,1.192758662705728,0.3420005798339858,-1.003613703263504,1.6876148629314756,-0.3308065617147591,1.0148077213827307,-1.076504052673343,43.03804803144492,-11.045599112043512,0.6728071415487458,8,-0.15000152587890625,-1.9350013732910156,-4.340001106262207,-4.26500129699707,3.9399986267089844,0,0.09553087793961246,1.8205409106470387,42.97999954223633,-1.1282033725889302,42.47000122070313,-1.2318842983430809,42.88000106811523,0.09553087793961246
9215,2009-08-25,42.0,42.68000030517578,41.91999816894531,42.66999816894531,1762500.0,-0.006857434600358814,1.2028969482529854,0.9054055447300233,50.212771138120644,61.606231585175784,0.22145746586559056,-0.04488532484522523,-2.6491081588281844,-3.7244219850023583,33.81117701710657,0.7600021362304688,1.017784061807042,-0.046000289916989345,-1.0481959743322733,0.9561953944982946,-0.5470981321246313,0.45509755229065263,-0.7469731018689032,22.727216429981702,-29.82873545525866,0.5010978422076426,8,0.1399993896484375,-1.5799999237060547,-4.065000534057617,-3.9750003814697266,3.1699981689453125,1,0.0904761723109655,-1.0731677816131524,42.290000915527344,1.8205409106470387,42.97999954223633,-1.1282033725889302,42.47000122070313,0.0904761723109655
9216,2009-08-26,41.959999084472656,42.11999893188477,41.75,42.0,1520400.0,-0.0009524027506510047,1.64286103542226,0.05970302215946617,50.97192527137525,59.16547334797071,0.30619962567903514,0.08284729223038312,-2.5097712574062427,-3.6237877564596133,33.9139324349552,0.36999893188477273,0.8412206762434664,-0.13900108337402628,-0.9861368396961652,0.7081346729481126,-0.5625689615350993,0.2845667947870467,-0.6682327517699989,15.328412277208898,-36.1613577636991,0.42356787816107067,8,0.18000030517578125,-1.4349994659423828,-3.8974990844726562,-4.204999923706055,2.94000244140625,2,0.09413729383042702,1.2028969482529854,42.0,-1.0731677816131524,42.290000915527344,1.8205409106470387,42.97999954223633,0.09413729383042702
9217,2009-08-27,41.97999954223633,42.290000915527344,41.75,41.88999938964844,2246900.0,0.000476655343185417,-1.9189322940830782,-2.2499523173755485,49.667418893178194,57.14008407805889,0.26902759935416043,0.12269335758676903,-2.4613603717250996,-3.581784337585219,33.573901702206925,0.5400009155273438,0.6862442115624248,-0.15300064086913778,-0.9154653205044454,0.6094640387661698,-0.534232980686788,0.22823169894851247,-0.6502685636535475,17.037022385233996,-33.73292036506075,0.38123233981765337,8,0.15999984741210938,-1.260000228881836,-3.917499542236328,-4.225000381469727,3.450000762939453,3,0.09099570596662088,1.64286103542226,41.959999084472656,1.2028969482529854,42.0,-1.0731677816131524,42.290000915527344,0.09099570596662088
9218,2009-08-28,42.060001373291016,42.36000061035156,41.540000915527344,42.18000030517578,1963000.0,0.0019057130044557447,2.416668653490054,-1.3333192048488958,52.01794105521742,55.50454918046308,0.20948828882161763,0.09065711421720835,-2.467064546366686,-3.5930991319663974,33.03848031032219,0.8199996948242188,0.5794161338156698,-0.10049896240234091,-0.8058911534860016,0.6048932286813198,-0.45319505794417125,0.25219713313948944,-0.6930650417457116,33.333414844086235,-19.62250648241185,0.3526960955418293,8,0.30499839782714844,-1.0700016021728516,-3.8350019454956055,-4.305002212524414,3.799999237060547,4,0.10294811875843313,-1.9189322940830782,41.97999954223633,1.64286103542226,41.959999084472656,1.2028969482529854,42.0,0.10294811875843313
9219,2009-08-31,42.290000915527344,42.40999984741211,41.63000106811523,41.709999084472656,1950000.0,0.005468367444761535,-1.10811089460062,-4.833391613949201,54.95688733816312,54.3261000488882,0.09620793024619445,-0.17177709238598027,-2.6082458357743405,-3.763873243620253,31.97175994692999,0.7799987792968821,0.4652491912219716,0.14450054168700888,-0.5347089850504219,0.8237100684244396,-0.19510422168170294,0.4841053050557207,-0.8866033380787641,65.7895089076575,10.58383108900864,0.3396047633687145,8,0.07499885559082031,-1.055002212524414,-3.637500762939453,-4.230001449584961,3.200000762939453,0,0.08512646952436698,2.416668653490054,42.060001373291016,-1.9189322940830782,41.97999954223633,1.64286103542226,41.959999084472656,0.08512646952436698
9220,2009-09-01,42.0099983215332,42.68000030517578,41.86999893188477,42.04999923706055,2309200.0,-0.0066210117742355745,-4.0625134110580445,-0.0689668780089974,51.33467330700392,52.606781412826436,0.367864726414993,0.09082973642493641,-2.228919284237591,-3.4387652092789267,30.95292321902233,0.8100013732910085,0.38797479776036425,-0.12150192260742188,-0.7997127014801819,0.5567088562653382,-0.46060731204379834,0.2176034668289546,-0.5708687230994158,41.22786470533121,-14.774136727256284,0.33910538943637997,9,0.32000160217285156,-0.7749996185302734,-3.1674985885620117,-3.7649993896484375,4.010002136230469,1,0.1004523063391809,-1.10811089460062,42.290000915527344,2.416668653490054,42.060001373291016,-1.9189322940830782,41.97999954223633,0.1004523063391809
9221,2009-09-02,42.43000030517578,42.70000076293945,41.900001525878906,41.900001525878906,2443600.0,0.009997667232166885,-2.0188719986180685,-13.24966622162884,51.632649724758224,51.699747768192935,-0.13710027327213226,-0.3096043265291186,-2.5423466806497004,-3.8082068008306607,30.385040933842223,0.7999992370605469,0.36107170144195067,0.2760000228881836,-0.41085116411696276,0.96285120989333,-0.06742557061438958,0.6194256163907568,-0.9558533261764879,76.72409540690659,22.114821700057107,0.34342559350257185,9,-0.1100006103515625,-0.770000457763679,-3.58750057220459,-4.185001373291016,3.509998321533196,2,0.06457689945939715,-4.0625134110580445,42.0099983215332,-1.10811089460062,42.290000915527344,2.416668653490054,42.060001373291016,0.06457689945939715
9222,2009-09-03,42.58000183105469,42.810001373291016,42.27000045776367,42.70000076293945,2000800.0,0.0035352704407265456,2.176474548126872,-0.2264136005067081,55.25774736510936,51.78355712143623,-0.3015706646234406,-0.425502657367133,-2.604399820707485,-3.911052516411665,29.78039244772752,0.5400009155273438,0.29640765034213956,0.39050140380859233,-0.3078420456802675,1.0888448532974522,0.041329679064162406,0.7396731285530223,-1.0715378191012022,81.88980635161884,26.682943960369656,0.34917172474442826,9,-0.26000213623046875,-0.44000244140625,-3.4475011825561523,-4.045001983642578,3.5399971008300852,3,0.05448566451521808,-2.0188719986180685,42.43000030517578,-4.0625134110580445,42.0099983215332,-1.10811089460062,42.290000915527344,0.05448566451521808
9223,2009-09-04,42.77999877929688,42.77999877929688,42.27999877929688,42.43000030517578,1285100.0,0.0046969689911176005,1.8571553133513827,-2.916679912261241,62.745067077113475,53.19967568555995,-0.5955496210643147,-0.5953808198536379,-2.7545426938546385,-4.066722728910008,29.11325861772497,0.5,0.17878950184888254,0.5519983291626076,-0.1883172843898464,1.2923139427150616,0.1818405223863806,0.9221561359388346,-1.2379040750482844,97.45740794620693,38.12953469787326,0.3701578067762263,9,-0.6049976348877024,-0.6399993896484446,-3.297499656677253,-3.7749996185302805,3.3300018310546804,4,0.06194487147020089,2.176474548126872,42.58000183105469,-2.0188719986180685,42.43000030517578,-4.0625134110580445,42.0099983215332,0.06194487147020089
9224,2009-09-08,43.2400016784668,43.290000915527344,42.77999877929688,43.0099983215332,2066100.0,0.010752756248149531,2.0909048874092138,0.6571553133514852,60.68964368146717,54.363772634820684,-1.0131688858823082,-0.9995175624257087,-3.132205723635664,-4.477038593066595,28.968271162203628,0.5100021362304616,0.13739479863745885,0.9440011978149414,0.09623235274564479,1.791770042884238,0.5201167752802931,1.3678856203495897,-1.664948895768994,96.4789318862577,38.55518333509991,0.42388442253464886,9,-0.8250007629394531,-1.0500011444091797,-3.6850013732910156,-4.195001602172852,3.329998016357422,1,0.06059201734928488,1.8571553133513827,42.77999877929688,2.176474548126872,42.58000183105469,-2.0188719986180685,42.43000030517578,0.06059201734928488
9225,2009-09-09,43.66999816894531,43.68999862670898,42.86000061035156,43.02999877929688,2131400.0,0.009944414287399228,1.4411695407780036,2.782565429395929,59.38238190983018,55.29826781687122,-1.3201968815868241,-1.3540195355246354,-3.487030394111926,-4.861049380550369,29.229344677323933,0.8299980163574148,0.10175618732956337,1.2819978713989286,0.26474484698055534,2.299250895817302,0.7733713591897384,1.7906243836081188,-2.026347460934325,98.88265418114979,42.57930360340788,0.5086265122091869,9,-1.0549983978271484,-1.279998779296875,-3.6624984741210938,-4.224998474121094,2.7100028991699148,2,0.04167629003510531,2.0909048874092138,43.2400016784668,1.8571553133513827,42.77999877929688,2.176474548126872,42.58000183105469,0.04167629003510531
9226,2009-09-10,44.38000106811523,44.38000106811523,43.13999938964844,43.93999862670898,2176300.0,0.0162583679629007,4.636339991677038,0.6875044703526291,71.1751366649439,57.6880142359563,-1.8448254200934358,-1.9680273572500013,-4.1098046528341925,-5.516798651667493,29.485081904045373,1.2400016784667898,0.1614744401682202,1.8670007705688434,0.5440995328688985,3.1899020082687883,1.2055501517188674,2.5284513894188194,-2.6135694849823636,100.0,43.032842847156765,0.661450618849974,9,-1.4200000762939382,-1.6450004577636648,-4.275001525878899,-4.9350013732910085,1.9099998474121165,3,0.036953568052676244,1.4411695407780036,43.66999816894531,2.0909048874092138,43.2400016784668,1.8571553133513827,42.77999877929688,0.036953568052676244
9227,2009-09-11,44.0,44.7599983215332,43.900001525878906,44.459999084472656,2313800.0,-0.008562439363892671,-1.606066561087542,-1.0454466638923567,61.643817720540056,58.75755608765882,-1.2830840962825576,-1.5302293501987663,-3.6442249030200173,-5.085001255789109,29.58419398366242,0.8599967956542969,0.2414267124727445,1.4004997253417955,-0.07314922053647877,2.8741486712200697,0.6636752524026548,2.137324198280936,-2.024482858068545,69.35490073325255,15.881848803306823,0.7368244729391374,9,-0.8050003051757812,-1.0750007629394531,-3.760000228881836,-4.555000305175781,2.5800018310546875,4,0.044090877879749524,4.636339991677038,44.38000106811523,1.4411695407780036,43.66999816894531,2.0909048874092138,43.2400016784668,0.044090877879749524
9228,2009-09-14,45.88999938964844,45.9900016784668,43.79999923706055,43.79999923706055,4154500.0,0.04295453158291895,-1.095695963174485,-4.543487635380559,82.25799615249474,61.79101262258456,-2.875001732876015,-3.2879450067942315,-5.401385538259113,-6.9043432821722135,30.43972535864788,2.19000244140625,0.3796658519634164,3.099499130249022,1.0407468533997601,5.158251407098284,2.070122991824391,4.128875268673653,-3.6360341297568084,96.88466671340953,40.35289403889907,1.0293761384246303,9,-1.9599990844726562,-2.3499984741210938,-5.527500152587891,-6.444999694824219,0.279998779296875,0,0.005011975273379932,-1.606066561087542,44.0,4.636339991677038,44.38000106811523,1.4411695407780036,43.66999816894531,0.005011975273379932
9229,2009-09-15,46.11000061035156,46.29999923706055,45.38999938964844,45.88999938964844,3693400.0,0.004794099447139155,2.0333405388909376,0.10526373427806403,87.29576520891499,65.78668950057467,-2.789496860811937,-3.3239526543815003,-5.487121239893781,-7.052808211274808,31.865370526574292,0.9099998474121094,0.5485823911047589,3.0945003509521456,0.6344749933006213,5.55452570860367,1.86448767212638,4.324513029777911,-3.4077109802309167,94.47678190235924,32.278130195972146,1.2300126788257635,9,-2.010000228881836,-2.4150009155273438,-5.747501373291016,-6.665000915527344,-0.24000167846678977,1,0.0,-1.095695963174485,45.88999938964844,-1.606066561087542,44.0,4.636339991677038,44.38000106811523,0.0
9230,2009-09-16,47.31999969482422,47.47000122070313,45.959999084472656,46.27000045776367,3610400.0,0.026241575980396226,1.2370364091043824,4.772697322790956,90.11971739294313,70.06303035259522,-3.539250770094071,-4.363067285247155,-6.522170253326351,-8.19644208033096,32.9833536098549,1.5100021362304759,0.7510505520023969,4.053999519348146,0.9582749578362382,7.149724080860054,2.5061372385921885,5.601861800104103,-4.114030719731986,96.53576299198986,27.234821946980276,1.5478622807559541,9,-2.4499988555908203,-3.039999008178711,-6.744999885559082,-7.875,-0.9899978637695312,2,-0.01584953518252097,2.0333405388909376,46.11000061035156,-1.095695963174485,45.88999938964844,-1.606066561087542,44.0,-0.01584953518252097
9231,2009-09-17,47.47999954223633,47.52999877929688,46.68000030517578,47.11999893188477,4453200.0,0.0033812309476750624,2.6956528950291903,0.3428579732680286,90.32253734148335,73.95911812774789,-3.2492708157414754,-4.385630584727956,-6.5033655974760265,-8.280488993883644,33.5317379492324,0.8499984741211009,0.9488514371517738,3.983999443054202,0.3690459610027901,7.598952925105614,2.1765227020284996,5.7914761840799045,-3.591785407846352,98.65953771590608,21.80788411572756,1.807476741025705,9,-2.575000762939446,-3.1700000762939453,-6.652500152587891,-7.825000762939453,-1.3800010681152344,3,-0.023167617622712577,1.2370364091043824,47.31999969482422,2.0333405388909376,46.11000061035156,-1.095695963174485,45.88999938964844,-0.023167617622712577
9232,2009-09-18,47.04999923706055,47.88000106811523,46.72000122070313,47.4900016784668,13183700.0,-0.009056451333645632,-1.1090935573141734,-1.2222269317170589,84.79772544204172,76.40941350162879,-2.3674871226206022,-3.7891890763042255,-5.880396681264088,-7.78871945297243,34.1567272494494,1.1599998474120952,1.2063957682342163,3.3249992370605455,-0.5845541981875684,7.234552672308659,1.3702225194364885,5.279775954684602,-2.506263866587325,79.65682699607699,-2.5880738043224625,1.9547767176240585,9,-1.7199993133544922,-2.5649986267089844,-6.222499847412109,-7.284999847412109,-1.1199989318847656,4,-0.016152993280700523,2.6956528950291903,47.47999954223633,1.2370364091043824,47.31999969482422,2.0333405388909376,46.11000061035156,-0.016152993280700523
9233,2009-09-21,46.66999816894531,47.20000076293945,46.38999938964844,46.7599983215332,3150200.0,-0.008076537179110388,-1.49232069392522,0.20454466638923569,79.9179840908523,78.54589576933827,-1.5395623200897077,-3.287099654504374,-5.3120550171638286,-7.360666810452329,34.59878788173339,0.8100013732910156,1.4514692357458898,2.760498237609866,-1.3444172327501178,6.86541370796985,0.7080405024298742,4.812955972789858,-1.4590096589436925,51.40553881413565,-31.560931690016005,2.0524577351799906,9,-1.299997329711914,-2.18499755859375,-5.764998435974121,-6.904998779296875,-1.7199974060058594,0,-0.001928355290798156,-1.1090935573141734,47.04999923706055,2.6956528950291903,47.47999954223633,1.2370364091043824,47.31999969482422,-0.001928355290798156
9234,2009-09-22,46.33000183105469,47.02000045776367,46.06000137329102,46.93000030517578,2406400.0,-0.007285115732377778,1.461539966352343,6.666638409697792,79.26831222413881,80.75544358203922,-0.7991989440384657,-2.7709879039701875,-4.807641688092708,-6.967721247348514,35.375190657786796,0.9599990844726491,1.6839140156494636,2.2185018539428683,-1.948007333772921,6.385011041658657,0.13524726008497368,4.301756447800763,-0.5852108094303432,19.270956474746605,-66.12587395662194,2.0832545938578955,9,-0.8200016021728516,-1.845001220703125,-5.4550018310546875,-6.56500244140625,-2.1800003051757812,1,-0.00345356476981884,-1.49232069392522,46.66999816894531,-1.1090935573141734,47.04999923706055,2.6956528950291903,47.47999954223633,-0.00345356476981884
9235,2009-09-23,45.79999923706055,46.56999969482422,45.79999923706055,46.11999893188477,2668800.0,-0.011439727456235116,-3.8125074505877024,0.5333341810460045,72.49665004464065,80.90227840200552,0.0723240655982238,-2.046634133972269,-4.106319505445491,-6.380128587270299,36.57926641171122,0.7700004577636719,1.8746020597462945,1.4984992980957017,-2.608738017493266,5.60573661368467,-0.5551193596987858,3.552117955890189,2.0800018310546804,0.0,-82.92090040751887,2.0536186577944857,9,0.04000091552734375,-1.0899982452392578,-4.972499847412109,-6.034999847412109,-1.0400009155273438,2,0.001528377641709211,1.461539966352343,46.33000183105469,-1.49232069392522,46.66999816894531,-1.1090935573141734,47.04999923706055,0.001528377641709211
9236,2009-09-24,45.90999984741211,46.41999816894531,45.70000076293945,45.959999084472656,1941300.0,0.0024017600913528447,-2.063835658688224,0.15624776482368583,72.34897768683955,82.09174062048325,0.22593711453141907,-1.9452727873949343,-4.045670459204949,-6.460055734057761,38.06048520428516,0.7199974060058594,2.0732912507328365,1.4109998703002944,-2.600933976132218,5.422933716732807,-0.5949670529159619,3.4169667935165506,1.928401184082027,9.6329841777579,-70.3855066892447,2.0059669232162562,9,-0.06999969482421875,-1.1999988555908203,-4.965000152587891,-6.145000457763672,-1.9500007629394531,3,0.00914837693396886,-3.8125074505877024,45.79999923706055,1.461539966352343,46.33000183105469,-1.49232069392522,46.66999816894531,0.00914837693396886
9237,2009-09-25,45.79999923706055,46.0099983215332,45.27999877929688,45.86000061035156,2010700.0,-0.002396005461057782,3.0555891110616216,1.20004577706569,70.51629512263261,80.78710717272078,0.6907597216811183,-1.6173354218824443,-3.768260493253898,-6.315046808268093,39.195836090676586,0.729999542236321,2.2692437750609855,1.109999275207521,-2.758137190130711,4.978135740545753,-0.8240689574615914,3.0440675078766333,1.9528657836914007,27.0833291941259,-48.63368271123359,1.9340682326691148,9,0.7800006866455078,-1.0899982452392578,-4.552499771118164,-5.760000228881836,-1.75,4,0.006550201791658328,-2.063835658688224,45.90999984741211,-3.8125074505877024,45.79999923706055,1.461539966352343,46.33000183105469,0.006550201791658328
9238,2009-09-28,46.38999938964844,46.540000915527344,45.86000061035156,45.90999984741211,994400.0,0.012882099616073228,-1.344836658050683,-7.999809269502194,71.02801739175612,78.97957963748091,0.20019602922945268,-1.9671680943983745,-4.184412334760907,-6.855075395692879,40.876124807917776,0.7400016784667969,2.3764828438947703,1.483499526977539,-2.2470977154957623,5.21409676945084,-0.3817990942591081,3.348798148214186,1.214493656616206,63.79307698884735,-8.913613618978879,1.8652986212366496,9,0.1900005340576172,-1.6799983978271484,-5.142499923706055,-6.350000381469727,-1.8800010681152344,0,-0.009915910552378726,3.0555891110616216,45.79999923706055,-2.063835658688224,45.90999984741211,-3.8125074505877024,45.79999923706055,-0.009915910552378726
9239,2009-09-29,45.88999938964844,46.63999938964844,45.86000061035156,46.22999954223633,1097300.0,-0.010778185095462023,-2.9000162125561477,-0.7083343267450269,64.68253768020145,76.15322633606517,0.7439402733253644,-1.2476019310254713,-3.517947754249249,-6.303512197757861,42.61555825775461,0.779998779296875,2.575018357853452,0.803499603271483,-2.7381516651814195,4.345150871724385,-0.9673260309549718,2.5743252374979377,1.575024000598141,44.85296592579267,-23.528810136593897,1.7708256342264526,9,0.6900005340576172,-1.1799983978271484,-4.642499923706055,-5.850000381469727,-1.55999755859375,1,-0.020483735872984576,-1.344836658050683,46.38999938964844,3.0555891110616216,45.79999923706055,-2.063835658688224,45.90999984741211,-0.020483735872984576
9240,2009-09-30,46.22999954223633,46.86999893188477,45.84000015258789,46.0,2135300.0,0.007409024996949176,-2.7454553020897894,-0.6764689382804698,62.86507542380801,73.10239723410125,0.2604530299091934,-1.3230748158514132,-3.677652746988585,-6.584977806189421,44.20324833479008,1.029998779296882,2.492123467035263,0.9324996948242159,-2.3291742384471448,4.194173628095577,-0.698337271811468,2.5633366614599,1.1039223713532706,59.74846992267396,-4.442395402785834,1.6308369666356806,9,0.35000038146972656,-1.519998550415039,-4.982500076293945,-6.190000534057617,-1.0900001525878906,2,-0.04499238669593986,-2.9000162125561477,45.88999938964844,-1.344836658050683,46.38999938964844,3.0555891110616216,45.79999923706055,-0.04499238669593986
9241,2009-10-01,45.16999816894531,46.2599983215332,45.1500015258789,46.2599983215332,2116000.0,-0.022928864023080586,1.0366910830589098,-4.739140530409832,57.43327675110054,70.06190293510778,1.0709424973205657,-0.04982942927849621,-2.45595002660275,-5.463069865551191,45.454415606688734,1.109996795654304,2.3324239711475485,-0.26450157165527344,-3.2363441212062014,2.7073409778956545,-1.7504228464307374,1.2214197031201905,2.0406883565867204,1.1625972804720073,-59.798403226956275,1.4859212747754658,10,1.0050029754638672,-0.45999717712402344,-3.889998435974121,-5.129999160766602,0.01000213623046875,3,-0.009076817888692967,-2.7454553020897894,46.22999954223633,-2.9000162125561477,45.88999938964844,-1.344836658050683,46.38999938964844,-0.009076817888692967
9242,2009-10-02,44.900001525878906,45.38999938964844,44.79999923706055,45.040000915527344,1941500.0,-0.005977344565225806,-2.4705486368226186,0.12843978903677158,42.08001708984374,65.85768437944016,1.1218657159230503,0.4246600189698171,-2.053391992816046,-5.138335363002952,46.46283939292461,0.5900001525878906,1.9829684183991318,-0.6504981994628878,-3.318818734083301,2.0178223351575255,-1.984658466773098,0.6836620678473224,2.145830199680873,4.831029157559904,-49.45491013211274,1.334160267310207,10,1.0099983215332031,-0.1900005340576172,-3.567502021789551,-4.860002517700195,1.2399978637695312,4,-0.020935465689560506,1.0366910830589098,45.16999816894531,-2.7454553020897894,46.22999954223633,-2.9000162125561477,45.88999938964844,-0.020935465689560506
9243,2009-10-05,45.43000030517578,45.43999862670898,44.7599983215332,44.900001525878906,1333400.0,0.011803981320388068,1.472748963087333,-3.785722070844687,44.8170689157882,62.0297684562901,0.44418664434932253,0.10895838826854742,-2.4648265150244058,-5.585209587873628,47.54184949546182,0.6800003051757741,1.6007716022193463,-0.2529994964599638,-2.5839088727552735,2.077909879835346,-1.4184541846076186,0.9124551916876911,1.3912481715340732,31.75363932861337,-16.7276520801168,1.1654546881476557,10,0.3849983215332031,-0.7199993133544922,-4.000000953674316,-5.39000129699707,0.950000762939446,0,-0.030376426564936887,-2.4705486368226186,44.900001525878906,1.0366910830589098,45.16999816894531,-2.7454553020897894,46.22999954223633,-0.030376426564936887
9244,2009-10-06,45.86000061035156,46.11999893188477,45.47000122070313,45.95000076293945,1013600.0,0.009465117813939106,2.0232698432411773,-0.16981199976967812,37.37024746698768,58.126834836550884,-0.0664862813586069,-0.12089229923917344,-2.779137508771271,-5.934808544500896,48.308125026136196,0.6899986267089915,1.26939481381919,0.04600086212158061,-1.9815606864909014,2.0735624107340627,-0.9677799121846604,1.0597816364278216,0.7138978477370941,52.13279481635203,9.32813168619235,1.0137807743062426,10,-0.045001983642578125,-1.1049995422363352,-4.182500839233398,-5.820001602172852,0.3800010681152344,1,-0.029437467746427304,1.472748963087333,45.43000030517578,-2.4705486368226186,44.900001525878906,1.0366910830589098,45.16999816894531,-0.029437467746427304
9245,2009-10-07,45.4900016784668,45.95000076293945,45.22000122070313,45.81999969482422,1268400.0,-0.008068009746193705,1.474574079462039,3.6666384096977915,33.38899354367034,53.79794770953208,0.28487252284480036,0.41365619374886364,-2.283113100911663,-5.473927822581274,48.580235283952675,0.729999542236321,0.9759459094331007,-0.41499824523926065,-2.1843209849639464,1.3543244944854251,-1.2996596151016035,0.46966312462308224,0.8662287632352061,48.66689046223958,12.393471906705507,0.884661369862342,10,0.3249969482421875,-0.6150016784667969,-3.69000244140625,-5.450002670288086,0.049999237060546875,2,-0.0255001056190598,2.0232698432411773,45.86000061035156,1.472748963087333,45.43000030517578,-2.4705486368226186,44.900001525878906,-0.0255001056190598
9246,2009-10-08,46.02000045776367,46.43000030517578,45.86999893188477,45.9000015258789,1431300.0,0.011650885023988922,-5.22209506855743,-0.3636353127492788,41.54351889435099,50.57875035083411,-0.2546621952365484,0.013514609840939329,-2.7060540316250012,-5.918301220410754,48.40950280338263,0.9399986267089844,0.7085269707377932,0.033000564575196734,-1.584210339262519,1.6502114684129126,-0.7756048873436612,0.8416060164940546,-1.2600021362304688,75.44914009516174,42.818430675875476,0.8086054519188586,10,-0.2050018310546875,-1.1299991607666016,-4.23750114440918,-5.980001449584961,-0.09000015258789062,3,-0.019122143836632133,1.474574079462039,45.4900016784668,2.0232698432411773,45.86000061035156,1.472748963087333,45.43000030517578,-0.019122143836632133
9247,2009-10-09,45.93999862670898,46.27999877929688,45.56999969482422,46.09000015258789,1760800.0,-0.001738414390676013,1.6792479990786675,-1.2500238420701126,43.69602843037971,47.54186268845896,-0.1706597134197878,0.2596191052536696,-2.530611773984603,-5.748118496981711,47.78206913862557,0.7099990844726634,0.5272543425718936,-0.14400119781495135,-1.4649955259053087,1.176993130275406,-0.8044983618601336,0.5164959662302309,-1.1466002655029257,70.65861697972231,38.73379933422525,0.6604971640451803,10,-0.1249999999999929,-0.8649978637695241,-3.949998855590813,-5.899999618530266,0.21000289916992188,4,-0.016543281328949444,-5.22209506855743,46.02000045776367,1.474574079462039,45.4900016784668,2.0232698432411773,45.86000061035156,-0.016543281328949444
9248,2009-10-12,46.11999893188477,46.5099983215332,45.9000015258789,46.02999877929688,966600.0,0.003918160874109011,-2.4857491634783786,-0.5999949137886904,48.1349657253243,45.70324358236151,-0.4391707939029956,0.1030149031053682,-2.617882192371731,-5.843639906636575,46.43361353367812,0.609996795654304,0.3372002795657423,0.024499130249033385,-1.2933850071429873,1.342383267641054,-0.6344429384469805,0.6834411989450473,-1.2938685317993261,69.76742122928195,34.74485663484367,0.6589420686960114,10,-0.30500030517578836,-1.039999008178718,-3.8899993896484446,-6.079999923706062,0.24000167846678977,0,0.0004336612798538919,1.6792479990786675,45.93999862670898,-5.22209506855743,46.02000045776367,1.474574079462039,45.4900016784668,0.0004336612798538919
9249,2009-10-13,46.11000061035156,46.27000045776367,45.790000915527344,45.93000030517578,880300.0,-0.0002167892837112717,-1.0869586850878212,2.0,53.03328344114276,44.61082225095424,-0.4410662804564254,0.11912059972735278,-2.5481752898483734,-5.742614999616308,44.79384978574929,0.4799995422363281,0.16742197172702333,0.014500808715823155,-1.3033833286761976,1.3323849461078439,-0.6444412599801908,0.6734428774118371,-1.2165154934082025,68.99235580264055,28.3194189347077,0.6589420686960114,10,-0.4750022888183594,-0.7800006866455078,-3.952500343322754,-6.070001602172852,-0.15000152587890625,1,0.005855572634779982,-2.4857491634783786,46.11999893188477,1.6792479990786675,45.93999862670898,-5.22209506855743,46.02000045776367,0.005855572634779982
9250,2009-10-14,46.56999969482422,46.75,46.09000015258789,46.75,1191900.0,0.009976124016129129,6.3333192048488955,-1.0,56.0439598827643,44.45645371002799,-0.9473929039606261,-0.4215612059995806,-2.9322181504503533,-6.10830785677576,42.70322566376649,0.6599998474121094,-0.05219641742796455,0.5119998931884737,-0.6973943447642199,1.7213941311411673,-0.0926972257878731,1.1166970121648205,-1.6118540496972642,84.74574079462063,38.488049871857925,0.6046971189763486,10,-0.8150005340576172,-1.1999988555908203,-4.267498970031738,-6.479999542236328,-1.279998779296875,2,-0.007086064387372026,-1.0869586850878212,46.11000061035156,-2.4857491634783786,46.11999893188477,1.6792479990786675,45.93999862670898,-0.007086064387372026
9251,2009-10-15,46.38000106811523,46.599998474121094,46.04999923706055,46.4000015258789,1227200.0,-0.004079850288899789,1.619079192363148,0.11111346585851736,55.234679909328435,45.918082912192965,-0.6344214391062621,-0.335392844545666,-2.6569112479057964,-5.839319162611595,40.45342454147137,0.5499992370605469,-0.18948881147685626,0.37700119018553835,-0.6457520834996728,1.3997544638707495,-0.13437544665706724,0.8883778270281439,-1.3143441616958924,68.64416642420656,19.136477407867147,0.5113766368426069,10,-0.6250019073486257,-0.8700008392333913,-3.8775014877319265,-6.090002059936516,-1.0900001525878835,3,-0.018111257724083063,6.3333192048488955,46.56999969482422,-1.0869586850878212,46.11000061035156,-2.4857491634783786,46.11999893188477,-0.018111257724083063
9252,2009-10-16,46.290000915527344,46.61999893188477,46.11999893188477,46.18999862670898,1621100.0,-0.0019404948364641905,-3.166637526822149,-5.000000000000355,49.007950324098324,46.383736402005205,-0.3648863714825197,-0.3217452526403122,-2.477343566274328,-5.6520075320981675,37.95382093840213,0.5,-0.33806681636762903,0.32500095367431925,-0.5841220817818353,1.2341239891304738,-0.1295605640537616,0.7795624714024001,-1.1232834234931701,52.083383003918016,4.201654696021052,0.45456151772807846,10,-0.30500030517578125,-0.4500007629394531,-3.442500114440918,-5.655000686645508,-0.6500015258789062,4,-0.007777070711415868,1.619079192363148,46.38000106811523,6.3333192048488955,46.56999969482422,-1.0869586850878212,46.11000061035156,-0.007777070711415868
9253,2009-10-19,46.58000183105469,46.79999923706055,46.1500015258789,46.34000015258789,908800.0,0.0062648716740481,-1.0967704225091885,2.399961853900268,57.14289099114321,48.580696793578035,-0.5303795981485493,-0.6522767341602247,-2.677073717638507,-5.84473708922615,35.998305106159,0.6499977111816477,-0.3595786383673243,0.6195016860961928,-0.27571333125848696,1.5147167034508726,0.1718941774188565,1.0671091947735292,-1.318287388542565,78.21804241497176,28.7158604045191,0.4476075086773397,10,-0.5700016021728516,-0.7400016784667969,-3.5200023651123047,-5.755002975463867,-1.4800033569335938,0,-0.009231435986958414,-3.166637526822149,46.290000915527344,1.619079192363148,46.38000106811523,6.3333192048488955,46.56999969482422,-0.009231435986958414
9254,2009-10-20,46.16999816894531,46.43000030517578,45.90999984741211,46.36999893188477,1215900.0,-0.00880213924414286,2.249967217804904,-0.8333306842565662,49.38774080287738,50.358335377934374,-0.08021375221887439,-0.26864850845228005,-2.175511540936384,-5.349077667405467,34.38203508328764,0.6700019836425781,-0.22804816630085867,0.21749820709228374,-0.6666040758799525,1.10160049006452,-0.2245529343938344,0.6595493485784019,-0.7852209428693158,29.21331458844103,-18.208208723506928,0.4420511414861183,10,0.015001296997070312,0.15000152587890625,-2.43499755859375,-4.729997634887695,-0.8799972534179688,1,0.004115279379284242,-1.0967704225091885,46.58000183105469,-3.166637526822149,46.290000915527344,1.619079192363148,46.38000106811523,0.004115279379284242
9255,2009-10-21,45.86999893188477,46.83000183105469,45.72999954223633,46.11999893188477,1278900.0,-0.006497709529092566,-3.1509615938272626,1.2499952316465635,58.45412453064895,52.23729155974526,0.3121864091192137,0.03885598321173944,-1.7839401969386088,-4.98345814802061,33.2686987842117,1.1000022888183594,-0.15279607096079673,-0.08600101470946697,-0.9681133089231864,0.7961112795042524,-0.5270571618163302,0.3550551323973963,-0.37200394493001454,12.727190758742355,-38.87087142076638,0.44105614710686064,10,0.3300018310546804,0.450000762939446,-1.9724988937378,-4.2749996185302805,-1.4199981689453196,2,0.00196207008248539,2.249967217804904,46.16999816894531,-1.0967704225091885,46.58000183105469,-3.166637526822149,46.290000915527344,0.00196207008248539
9256,2009-10-22,46.33000183105469,46.59000015258789,45.77999877929688,45.88999938964844,957300.0,0.01002840440116426,-1.4545359966708595,-1.760009765625,66.51269861966158,54.772477136332135,-0.11087842628457167,-0.4090397682933755,-2.146749568277123,-5.370667598797922,32.27035554125162,0.8100013732910085,-0.0438053360706121,0.35300178527832315,-0.5443652745438712,1.2503688451005175,-0.09568174463277046,0.8016853151894168,-0.6988061596899371,54.545549124528804,-2.8456137598831646,0.44868352991109656,10,-0.05000114440917969,-0.01000213623046875,-1.7550010681152344,-4.150001525878906,-1.4200019836425781,3,-0.02244767697872696,-3.1509615938272626,45.86999893188477,2.249967217804904,46.16999816894531,-1.0967704225091885,46.58000183105469,-0.02244767697872696
9257,2009-10-23,46.099998474121094,46.4000015258789,45.70000076293945,46.22000122070313,1613200.0,-0.004964458187856624,1.9166494476675446,-0.2727320016646021,58.3126191499391,55.90332751684489,0.1611548474419351,-0.16380733508789547,-1.8327941921705957,-5.060006608064953,31.88179925524766,0.700000762939446,0.12908619070604743,0.10799846649170064,-0.7869370666447395,1.0029339996281408,-0.3394693000765159,0.5554662330599172,0.7300033569335938,35.39799407878524,-24.193664072464564,0.44746776656821985,10,0.16500282287597656,0.220001220703125,-1.4924993515014648,-3.8899993896484375,-0.6199989318847656,4,-0.0175704465380504,-1.4545359966708595,46.33000183105469,-3.1509615938272626,45.86999893188477,2.249967217804904,46.16999816894531,-0.0175704465380504
9258,2009-10-26,45.93000030517578,46.88999938964844,45.61999893188477,46.1500015258789,1600700.0,-0.0036875959777036282,-2.023796332458413,1.8333015449168644,50.928376863330776,55.669449008199116,0.33678384109614967,-0.03166141406349254,-1.5726408800401046,-4.806646392507908,31.25196227570588,1.2700004577636648,0.20631399643641402,-0.03899974822998331,-0.9142959251552085,0.8362964286952419,-0.47664783669259236,0.39864834023262574,-0.22999954223632812,24.40954815377688,-34.63329452409474,0.4376480884626112,10,0.3249988555908203,0.049999237060546875,-1.0225000381469727,-3.5450000762939453,-0.1399993896484375,0,-0.006313975911179437,1.9166494476675446,46.099998474121094,-1.4545359966708595,46.33000183105469,-3.1509615938272626,45.86999893188477,-0.006313975911179437
9259,2009-10-27,44.95000076293945,46.790000915527344,44.650001525878906,46.63999938964844,2378700.0,-0.021336806786955154,1.1507513413729449,7.68176931613286,43.835612859173395,54.312966005577906,1.2683094955782366,0.9215535451483419,-0.49718565697816075,-3.7449437642111576,29.933773969439237,2.1399993896484375,0.24950722462192232,-0.9719993591308622,-1.9589798383865258,0.01498112012480135,-1.465489598758694,-0.47850911950303043,1.9399986267089844,13.392835855463709,-45.0225227698215,0.49349023962783223,10,0.8199996948242188,0.8850002288818359,-0.022500038146972656,-2.565000534057617,0.14999771118164062,1,0.003336990180994759,-2.023796332458413,45.93000030517578,1.9166494476675446,46.099998474121094,-1.4545359966708595,46.33000183105469,0.003336990180994759
9260,2009-10-28,44.150001525878906,45.16999816894531,44.060001373291016,44.7599983215332,2111200.0,-0.01779753556133712,-1.8101287827208066,0.3609451428029696,29.892507697065867,51.49716909310428,1.887413568810402,1.6419166695109197,0.36837471986903836,-2.8699380234026677,28.091060656039,1.1099967956542969,0.22531103141987785,-1.6679986953735337,-2.9208619852844464,-0.41513540546262107,-2.2944303403289865,-1.041567050418081,2.7399978637695312,3.1802196350558796,-50.8877803101521,0.6264316449554558,10,1.3249988555908203,1.3249988555908203,0.847498893737793,-1.7650012969970703,1.05999755859375,2,0.025821049835756282,1.1507513413729449,44.95000076293945,-2.023796332458413,45.93000030517578,1.9166494476675446,46.099998474121094,0.025821049835756282
9261,2009-10-29,44.7599983215332,44.91999816894531,44.13000106811523,44.560001373291016,1849400.0,0.01381646148521054,2.038470003081149,-0.32786557186364573,38.61003633535761,50.34184531657753,1.1437283838703536,1.0536499827754255,-0.18599659644715416,-3.412914383775714,27.2945616419482,0.7899971008300852,0.17901497475773454,-1.0375019073486342,-2.3471400153771,0.2721362006798316,-1.6923209613628671,-0.38268285333440133,2.0300025939941406,24.734891833711433,-26.109477259045033,0.6548190540142336,10,0.7150020599365234,0.7150020599365234,0.5150022506713867,-2.3049983978271484,0.15999984741210938,3,-0.006925772346256243,-1.8101287827208066,44.150001525878906,1.1507513413729449,44.95000076293945,-2.023796332458413,45.93000030517578,-0.006925772346256243
9262,2009-10-30,43.959999084472656,44.97999954223633,43.849998474121094,44.65999984741211,1761700.0,-0.01787308460813064,-1.4565187645383189,-3.5000572213321126,31.379309210850764,47.47922511876727,1.76395831139844,1.8757884564601284,0.6746964785372285,-2.5410843436588664,26.847403236839156,1.1300010681152344,0.04755557226771856,-1.7905010223388658,-3.289532160727056,-0.2914698839506755,-2.540016591532961,-1.0409854531447706,2.7208018493652375,3.6184400402550825,-42.98031455870969,0.7495155691940958,10,1.4099998474121094,1.4099998474121094,1.3150014877319336,-1.269998550415039,0.5400009155273438,4,0.02161057285542589,2.038470003081149,44.7599983215332,-1.8101287827208066,44.150001525878906,1.1507513413729449,44.95000076293945,0.02161057285542589
9263,2009-11-02,44.04999923706055,44.52000045776367,43.38999938964844,44.150001525878906,1479000.0,0.002047319255283675,1.690478244876272,0.142860256892333,32.48298470163944,45.60091888529638,1.427447543891077,1.767733781316707,0.6312460633179882,-2.567900721347172,26.448199690281353,1.1300010681152344,-0.07631488431447764,-1.6315008163452163,-3.30905926264672,0.04605762995628737,-2.470280039495968,-0.7927215931944644,2.460953549194336,19.41175150624376,-23.348309526852475,0.8387792231507533,11,1.0900001525878906,1.0900001525878906,1.595001220703125,-1.3499984741210938,1.0200004577636719,0,0.03246311759235354,-1.4565187645383189,43.959999084472656,2.038470003081149,44.7599983215332,-1.8101287827208066,44.150001525878906,0.03246311759235354
9264,2009-11-03,44.5099983215332,44.7599983215332,43.63999938964844,43.709999084472656,2058400.0,0.010442658171163854,-1.3829799322281517,-7.999809269502194,32.48298470163944,42.71523668207311,0.7903257673172348,1.266335910977233,0.2463458217968224,-2.9657108419869473,25.320876630495253,1.1199989318847656,-0.15207921094089016,-1.104001617431642,-2.8582079708070864,0.6502047359438023,-1.9811047941193678,-0.2268984407439163,1.751278192993162,62.9213314588441,24.419947207106837,0.8771031766877239,11,0.6300010681152344,0.6300010681152344,1.1350021362304688,-1.80999755859375,1.0400009155273438,1,0.0287576419290696,1.690478244876272,44.04999923706055,-1.4565187645383189,43.959999084472656,2.038470003081149,44.7599983215332,0.0287576419290696
9265,2009-11-04,44.33000183105469,45.0,44.2599983215332,44.52000045776367,1490900.0,-0.004043956352868139,-3.484781930203794,-0.23749850988245952,32.538333815315326,38.94030725936797,0.8145606424372076,1.4281966539457898,0.5102469823720241,-2.715158784227796,24.529663361294663,0.7400016784667969,-0.31650195224049327,-1.2259981155395536,-3.071783371839004,0.6197871407598967,-2.148890743689279,-0.30310548738982845,1.7015725134814446,58.38522267398331,22.71781150873997,0.9228926281497242,11,0.80999755859375,0.80999755859375,1.3149986267089844,-1.6300010681152344,0.839996337890625,2,0.01736965060369111,-1.3829799322281517,44.5099983215332,1.690478244876272,44.04999923706055,-1.4565187645383189,43.959999084472656,0.01736965060369111
9266,2009-11-05,45.13999938964844,45.209999084472656,44.47999954223633,44.63000106811523,1085200.0,0.018271994701933858,1.24616034696261,-2.684221093420641,41.274642147623645,37.04719870355514,-0.20337788329879913,0.5785540840418548,-0.20341418482951212,-3.4343249320138796,23.386242284779357,0.8799972534179688,-0.3977653199175393,-0.3720005035400362,-2.213162902608893,1.4691618955288206,-1.2925817030744682,0.5485806959943957,0.6802489584966764,96.1538622768297,59.978549755327464,0.920581199534429,11,0.0,0.0,0.5050010681152344,-2.4399986267089844,0.2700004577636719,3,0.001550724319244745,-3.484781930203794,44.33000183105469,-1.3829799322281517,44.5099983215332,1.690478244876272,44.04999923706055,0.001550724319244745
9267,2009-11-06,45.18000030517578,45.36999893188477,44.61999893188477,44.849998474121094,1083800.0,0.0008861523276075811,1.1126787805847353,0.6470645433941852,38.95897212501623,35.71726484374241,-0.43315546034577324,0.5045660162566037,-0.14527242031083887,-3.3987858995416147,22.71021833116332,0.75,-0.5122566524858954,-0.29399967193603516,-2.12933048060286,1.5413311367307898,-1.2116650762694476,0.6236657323973773,0.445828126289598,90.4041075436616,57.08709585739172,0.9176654043334114,11,-0.09000015258789062,-0.04000091552734375,0.2625007629394531,-2.414999008178711,-0.18000030517578125,4,-0.005754805986592282,1.24616034696261,45.13999938964844,-3.484781930203794,44.33000183105469,-1.3829799322281517,44.5099983215332,-0.005754805986592282
9268,2009-11-09,46.13999938964844,46.13999938964844,45.41999816894531,45.45000076293945,1045600.0,0.021248319565918106,1.0869642136455864,2.0908933277847135,49.78230177668769,36.37800805679955,-1.5200869083787438,-0.47838489982219556,-0.9965291547599264,-4.275139395594422,22.108484697171864,0.9599990844726562,-0.6948456922870463,0.6649993896484361,-1.1718346520149296,2.501833431311802,-0.2534176311832468,1.583416410480119,-2.75,100.0,63.430735843462145,0.9184170208316818,11,-1.375,-1.0,-0.8299989700317383,-3.269998550415039,-0.8299980163574148,0,-0.03554398377422552,1.1126787805847353,45.18000030517578,1.24616034696261,45.13999938964844,-3.484781930203794,44.33000183105469,-0.03554398377422552
9269,2009-11-10,46.38000106811523,46.540000915527344,46.0,46.11000061035156,927500.0,0.00520159691464217,-1.2040778195576523,0.3913057900585371,53.7335473586968,39.02701246364744,-1.7164099772995272,-0.7347950028680543,-1.1301723181338659,-4.424141218336793,21.788445836937438,0.5400009155273438,-0.8190990625821541,0.8915010452270451,-0.9688024277351204,2.7518045181892106,-0.038650691254034086,1.8216527817081243,-2.93500167846679,92.98247081676226,51.191555492886934,0.9301517364810814,11,-1.4150009155273366,-1.2400016784667898,-1.1175012588500906,-3.31500053405761,-1.6599998474120952,1,-0.028244962119925332,1.0869642136455864,46.13999938964844,1.1126787805847353,45.18000030517578,1.24616034696261,45.13999938964844,-0.028244962119925332
9270,2009-11-11,46.2400016784668,46.849998474121094,46.09000015258789,46.68000030517578,1075900.0,-0.0030185292458881907,-1.0540448586760969,-1.6296217804716517,49.30875360008906,40.21575882639537,-1.395520555402726,-0.6543338812951163,-0.8742216348192855,-4.187124325194233,21.13168373905699,0.7599983215332031,-0.9055920658422068,0.7680015563964844,-1.057440340679193,2.5934434534721618,-0.14471939214135432,1.680722504934323,-2.671202227783205,74.26172698022312,32.67620444356202,0.9127209485378374,11,-1.1200027465820312,-1.1000022888183594,-0.9550018310546875,-2.905000686645508,-1.5300025939941406,2,-0.01492219758563662,-1.2040778195576523,46.38000106811523,1.0869642136455864,46.13999938964844,1.1126787805847353,45.18000030517578,-0.01492219758563662
9271,2009-11-12,45.540000915527344,46.36999893188477,45.40999984741211,46.06999969482422,1277900.0,-0.015138424254543925,-1.4303746124948271,1.2045464397492696,45.98854933045936,41.8390077285741,-0.6406075248428351,-0.0215978072831291,-0.0775529745540311,-3.393031943504262,20.147490634642963,0.9599990844726634,-0.9011879905209881,0.11000080108642862,-1.6654463298563513,1.8854479320292086,-0.7777227643849614,0.9977243665578186,-1.7743295234375012,41.255702802519906,-1.0665442235918263,0.88772356547139,11,-0.4200019836425781,-0.40000152587890625,-0.19500160217285156,-1.960000991821289,-0.720001220703125,3,-0.008124785664110012,-1.0540448586760969,46.2400016784668,-1.2040778195576523,46.38000106811523,1.0869642136455864,46.13999938964844,-0.008124785664110012
9272,2009-11-13,45.93000030517578,46.31999969482422,45.5,45.65999984741211,1108200.0,0.008563886293543321,-1.7796592635696504,-0.5094359993090344,49.99999999999999,43.78534276172528,-0.8065972251918438,-0.46372585926496157,-0.3691952946169792,-3.69689366656754,19.091899561330166,0.8199996948242188,-0.7376443313418051,0.5180002212524428,-1.2277873848117267,2.2637878273166123,-0.3548935817796419,1.3908940242845276,-1.979269288164062,36.111177338557354,-8.126733397586818,0.8728938030320853,11,-0.6850013732910156,-0.7900009155273438,-0.5775003433227539,-2.3500003814697266,-1.2099990844726491,4,-0.011321586203104639,-1.4303746124948271,45.540000915527344,-1.0540448586760969,46.2400016784668,-1.2040778195576523,46.38000106811523,-0.011321586203104639
9273,2009-11-16,46.1500015258789,46.16999816894531,45.81000137329102,46.06999969482422,1607600.0,0.004789924216010322,5.0001907426245005,0.29630257562268664,59.31678913402102,46.766876587545454,-0.7793427227288063,-0.7563730016004584,-0.49270258845933057,-3.8495203635597974,17.81229855320668,0.35999679565428977,-0.6460979606760588,0.7595014572143484,-0.9355750832073895,2.454577997636086,-0.08803681299652055,1.6070397274252173,-2.0253144614406153,51.389054457504,3.1152178000762234,0.8475382702108705,11,-0.5950031280517507,-1.0100021362304616,-0.7050018310546804,-2.145000457763672,-1.2700004577636719,0,-0.02491877546816612,-1.7796592635696504,45.93000030517578,-1.4303746124948271,45.540000915527344,-1.0540448586760969,46.2400016784668,-0.02491877546816612
9274,2009-11-17,46.36000061035156,46.38000106811523,46.0,46.15999984741211,1108400.0,0.00455035920973712,2.1666534212828115,2.4999523173757705,68.88891062508971,50.80582956640928,-0.7815053632563789,-1.002822988231273,-0.6166075797910224,-3.9773064389355497,16.98079333313027,0.38000106811522727,-0.4146737918436614,0.9600004196166978,-0.7554777390177776,2.675478578251173,0.10226134029945655,1.817739498933939,-2.0717948613323074,65.97233812025316,11.498983321910401,0.8577390793172383,11,-0.6950016021728516,-1.220001220703125,-0.912501335144043,-1.875,-1.1399993896484304,1,-0.022648818447730812,5.0001907426245005,46.1500015258789,-1.7796592635696504,45.93000030517578,-1.4303746124948271,45.540000915527344,-0.022648818447730812
9275,2009-11-18,45.959999084472656,46.40999984741211,45.7599983215332,46.31999969482422,882500.0,-0.008628160496391146,1.4074089772390115,-1.7999961853172863,60.63831298262893,52.95734854807653,-0.1407776507676246,-0.6279273236479241,-0.1472471326850524,-3.5034491294364543,15.58441695807335,0.6500015258789062,-0.18572605918817686,0.5554988861083956,-1.1656332491599457,2.276631021376737,-0.3050671815257715,1.4160649537425627,-1.518085771947291,54.99992370605469,-3.1015060830900154,0.8605660676341697,11,-0.22500038146972656,-0.8199996948242188,-0.47749996185302734,-1.4749984741210938,-0.7399978637695241,2,-0.026979936650791903,2.1666534212828115,46.36000061035156,5.0001907426245005,46.1500015258789,-1.7796592635696504,45.93000030517578,-0.026979936650791903
9276,2009-11-19,45.290000915527344,45.68000030517578,45.04999923706055,45.61999893188477,983000.0,-0.014577854270925505,1.8,0.9166596024244676,62.06899416509974,55.525128774752474,0.6176928747754928,-0.04199123440228192,0.5628655334890311,-2.7616236894979806,13.757175237137703,0.9099998474121094,0.009701990035054564,-0.06249923706054972,-1.727835106262873,1.6028366321417735,-0.8951671716617113,0.7701686975406119,-0.703602493306235,17.64717432036711,-45.390173357126486,0.8326679346011607,11,0.6599979400634766,-0.15000152587890625,0.27249908447265625,-0.8050003051757812,0.05999755859375,3,-0.012806399190330775,1.4074089772390115,45.959999084472656,2.1666534212828115,46.36000061035156,5.0001907426245005,46.1500015258789,-0.012806399190330775
9277,2009-11-20,45.290000915527344,45.41999816894531,44.95000076293945,45.15999984741211,1052200.0,0.0,1.4102704553235192,-0.39394499867061933,61.439141790755926,56.82033322076005,0.7095546367855334,-0.11150241252919812,0.6160575492032621,-2.6885881579829913,11.990201106556292,0.4699974060058594,0.23397666794865302,-0.021999359130859375,-1.6497669300624338,1.605768211800715,-0.8358831445966501,0.7918844263349314,-0.5677864901922334,23.287696287199854,-43.39802169038623,0.8138837854657875,11,0.6099987030029297,-0.15000152587890625,0.342498779296875,-0.8050003051757812,-0.0800018310546875,4,-0.010377593535044305,1.8,45.290000915527344,1.4074089772390115,45.959999084472656,2.1666534212828115,46.36000061035156,-0.010377593535044305
9278,2009-11-23,45.63999938964844,46.09000015258789,45.38000106811523,45.43999862670898,757500.0,0.00772794142296207,-3.437551409667845,1.5384547668652795,60.640323912001826,57.58775283779394,0.31421557865159855,-0.5105153841126793,0.2634851565797831,-2.951118394137353,9.89095570420276,0.7999992370605469,0.36382774180234634,0.34249916076660014,-1.2671548631124523,1.9521531846456526,-0.4623278511729296,1.14732617270613,-0.7901179213861695,47.260209547200375,-19.07956021849799,0.8048270119395275,11,0.26000022888183594,-0.5,0.27250099182128906,-1.154998779296875,-1.05999755859375,0,-0.02015771650413234,1.4102704553235192,45.290000915527344,1.8,45.290000915527344,1.4074089772390115,45.959999084472656,-0.02015771650413234
9279,2009-11-24,45.099998474121094,45.75,44.91999816894531,45.75,976500.0,-0.01183174677363863,1.5538457926922309,-3.2499952316464924,56.79009604697665,58.41901310967035,0.7303588257469826,0.04353102103777928,0.7874918451684607,-2.3278173655881176,9.137089659731767,0.8300018310546875,0.5022237438468409,-0.20500164031982138,-1.8092269796847802,1.3992236990451374,-1.0071143100023008,0.597111029362658,1.75,12.080543785762748,-52.98246508568926,0.8021126696824807,11,0.5650005340576172,0.04000091552734375,0.8250017166137695,-0.6149978637695312,0.15000152587890625,1,-0.0048779914290264514,-3.437551409667845,45.63999938964844,1.4102704553235192,45.290000915527344,1.8,45.290000915527344,-0.0048779914290264514
9280,2009-11-25,45.290000915527344,45.5,44.86999893188477,45.11999893188477,943600.0,0.004212914586134042,1.1355962887530875,-0.2615408993274302,51.485162725067,59.029747931293414,0.437427379879189,-0.059749907561609916,0.5443654004662193,-2.4207535039000447,9.153744301154932,0.6300010681152273,0.4910546541340537,-0.07199916839599751,-1.5816546375192715,1.4376563007272765,-0.8268269029576345,0.6828285661656395,1.5213975524902352,34.42635765565162,-25.600758143480334,0.7548277345616355,11,0.34999847412109375,-0.15000152587890625,0.962498664855957,-0.8050003051757812,-0.7299995422363281,2,-0.0015455882845922808,1.5538457926922309,45.099998474121094,-3.437551409667845,45.63999938964844,1.4102704553235192,45.290000915527344,-0.0015455882845922808
9281,2009-11-27,44.45000076293945,44.88999938964844,44.13000106811523,44.40999984741211,488500.0,-0.018547143643353303,-1.5333341810459564,0.2352967575451686,43.760690114330004,58.3364912773301,1.2365918688230266,0.7966815010687611,1.3152273102712115,-1.488384517100343,9.421642338241545,1.1599998474121165,0.4010747432438677,-0.8964994430541964,-2.4382049227195353,0.6452060366111425,-1.6673521828868658,-0.12564670322152693,2.283741723632815,16.32652266826551,-38.2116106467485,0.7708527398326711,11,0.8199996948242188,0.6899986267089844,1.8099994659423828,0.034999847412109375,-0.020000457763671875,4,0.017322844646735502,1.1355962887530875,45.290000915527344,1.5538457926922309,45.099998474121094,-3.437551409667845,45.63999938964844,0.017322844646735502
9282,2009-11-30,44.90999984741211,44.93999862670898,44.11999893188477,44.5,1090900.0,0.010348685637283195,2.4893796618699064,10.249761586877742,38.50468209324824,56.024034939466446,0.6891627745674853,0.43374143361323547,0.8038720476837042,-1.844737924399702,10.063205359643023,0.8199996948242045,0.3606895676240356,-0.48400039672851847,-1.8991877277707445,0.9311869343137076,-1.191594062249635,0.2235932687925981,1.6675181540527362,40.1015444673367,-8.327160063893807,0.7075936655211136,11,0.3549995422363281,0.22999954223632812,1.390000343322754,-0.4249992370605469,0.0,0,0.009797341977375584,-1.5333341810459564,44.45000076293945,1.1355962887530875,45.290000915527344,1.5538457926922309,45.099998474121094,0.009797341977375584
9283,2009-12-01,45.47999954223633,45.54999923706055,45.08000183105469,45.15999984741211,1336600.0,0.012692044016051396,1.0434710497072628,0.7804873510174081,42.077451782363525,53.04498395694131,0.015788978578790136,-0.024910400501866548,0.2003312123089387,-2.3088009366354783,10.163991323958655,0.6399993896484375,0.41302324503725174,0.014499282836915484,-1.2514016231399268,1.2804001888137577,-0.6184511701515092,0.6474497358253402,0.9009169336621099,83.43556559285732,38.963708441537484,0.6329504529884222,12,-0.21500015258789062,-0.3400001525878906,0.8125009536743164,-0.9949989318847656,-0.18999862670898438,1,-0.005936685586659385,2.4893796618699064,44.90999984741211,-1.5333341810459564,44.45000076293945,1.1355962887530875,45.290000915527344,-0.005936685586659385
9284,2009-12-02,45.790000915527344,45.88999938964844,45.43999862670898,45.56999969482422,902700.0,0.006816213201654042,1.1428701180745116,0.6875044703526214,46.153841137809636,51.435598196405834,-0.428646537814096,-0.24675145061590342,-0.1293398290345067,-2.5218031502957388,10.7363154035175,0.45000076293946023,0.40908499431586876,0.2605005264282241,-0.9291297242539542,1.4501307771104024,-0.33431459891286863,0.8553156517693168,0.4100421568500039,94.35037015485078,51.43064006046784,0.5948151253410907,12,-0.6850013732910156,-0.6700019836425781,0.3274984359741211,-1.3050003051757812,0.48999786376953836,2,-0.026424963098490517,1.0434710497072628,45.47999954223633,2.4893796618699064,44.90999984741211,-1.5333341810459564,44.45000076293945,-0.026424963098490517
9285,2009-12-03,45.099998474121094,46.06000137329102,45.06999969482422,45.709999084472656,931600.0,-0.015068845328899516,-1.9552369673643428,-2.772714662227771,46.232858369009,49.67602755239575,0.14140620128019776,0.5311260701192353,0.5496556915272777,-1.7330389927330572,11.140625020598453,0.990001678466804,0.29177642732177134,-0.46800174713134624,-1.5380067639477701,0.6020032696850777,-1.0030042555395582,0.06700076127686572,-0.979999542236321,50.51537675003897,7.080085119157474,0.5350025084082104,12,0.005001068115234375,0.020000457763671875,0.7025022506713867,-0.6149978637695312,1.3300018310546875,3,0.0033259762960962114,1.1428701180745116,45.790000915527344,1.0434710497072628,45.47999954223633,2.4893796618699064,44.90999984741211,0.0033259762960962114
9286,2009-12-04,45.209999084472656,46.099998474121094,44.9900016784668,45.61000061035156,1348300.0,0.0024390380060586025,-1.6428610354223434,0.6557395502413887,43.52517492017274,47.68558678899762,0.021080779638793956,0.44969462517387626,0.42615324717299075,-1.7453499763428582,11.330448965726609,1.1099967956542969,0.08621893178339946,-0.3615011215209947,-1.4260554982960159,0.7030532552540265,-0.8937783099085053,0.17077606686651592,-1.0512001037597614,55.05052548430274,10.247240067351875,0.5322771883875116,12,-0.10000038146972656,-0.09000015258789062,0.2650012969970703,-0.7249984741210938,1.8500022888183665,4,-0.01437729980854796,-1.9552369673643428,45.099998474121094,1.1428701180745116,45.790000915527344,1.0434710497072628,45.47999954223633,-0.01437729980854796
9287,2009-12-07,44.91999816894531,45.349998474121094,44.59000015258789,45.2599983215332,1048900.0,-0.006414530444592392,1.9230678942156036,0.8499971389879647,39.07635621517321,45.289590378238884,0.2828187309463317,0.758085538407741,0.7025503051508935,-1.3610684578210055,11.496070905724832,0.7599983215332031,-0.046993038912802376,-0.6385019302368136,-1.7292152435923356,0.45221138311870845,-1.1838585869145746,-0.09314527355905255,-0.6835512084960911,21.854197561117328,-21.20244188033357,0.5453566566777606,12,0.1900005340576172,0.20000076293945312,0.5550022125244141,-0.20999717712402344,1.470001220703125,0,-0.010908234277451134,-1.6428610354223434,45.209999084472656,-1.9552369673643428,45.099998474121094,1.1428701180745116,45.790000915527344,-0.010908234277451134
9288,2009-12-08,44.5,44.88000106811523,44.290000915527344,44.59000015258789,1048400.0,-0.009349915094958083,-1.3137337033352252,0.264706212343906,34.075348058228954,42.76572949060026,0.5856941345369933,1.1056043214972533,1.0847633406881414,-0.850190840233644,10.899146439370647,0.6299972534179688,-0.15693900297861774,-0.9765001296997085,-2.12803593821814,0.17503567881872328,-1.5522680339589243,-0.4007322254404926,1.5999984741210938,11.602175012645423,-27.37617273726321,0.5757679042592156,12,0.6099987030029297,0.6199989318847656,0.8699989318847656,0.21000099182128906,1.6399993896484375,1,0.00921347971712616,1.9230678942156036,44.91999816894531,-1.6428610354223434,45.209999084472656,-1.9552369673643428,45.099998474121094,0.00921347971712616
9289,2009-12-09,45.06999969482422,45.11000061035156,44.22999954223633,44.61000061035156,844700.0,0.012808981906162309,2.2592576894276553,-5.111092273131861,42.595681586507276,41.77800936409362,0.012283332143354642,0.45579964700699804,0.49894187166155746,-1.3276286812446472,9.752173397846162,0.8800010681152344,-0.253385634792366,-0.34100036621093466,-1.423082996566933,0.7410822641450636,-0.8820416813889338,0.20004094896706448,0.9937988281250014,44.91981991354707,7.638940036180088,0.5410413151779992,12,0.03999900817871094,0.17499923706054688,0.06999969482421875,-0.3599987030029297,1.8499984741210938,2,0.004881322879804362,-1.3137337033352252,44.5,1.9230678942156036,44.91999816894531,-1.6428610354223434,45.209999084472656,0.004881322879804362
9290,2009-12-10,45.54999923706055,45.65999984741211,45.29999923706055,45.29999923706055,990700.0,0.010650089760072756,-1.8800048828125,0.5434793425439106,52.23366120920587,42.7194505968576,-0.4771325270971758,-0.08278821672794834,-0.0025889169617983043,-1.7081420475980877,8.07071482831831,0.5900001525878906,-0.3636478750228065,0.17349929809570597,-0.8390597643152944,1.1860583605067063,-0.3327802331097942,0.6797788293012061,0.4404473266601556,70.58825929348502,29.550546354336348,0.5062795312054992,12,-0.4400005340576172,-0.06500053405761719,-0.4099998474121094,-0.8399982452392578,1.5499992370605469,3,0.016026334894916783,2.2592576894276553,45.06999969482422,-1.3137337033352252,44.5,1.9230678942156036,44.91999816894531,0.016026334894916783
9291,2009-12-11,45.16999816894531,45.91999816894531,44.83000183105469,45.70000076293945,876600.0,-0.00834250437936468,1.2474211397716681,-2.1200103759765625,49.03223662918832,43.88917887862872,0.017590504719407818,0.2825588378292778,0.3851935721335593,-1.2348043259977857,7.447475714683012,1.089996337890625,-0.4249353871604953,-0.1880016326904297,-1.2015026643619109,0.8254993989810515,-0.6947521485261703,0.3187488831453109,0.7500305139160162,55.62126571306681,11.82861280238155,0.5067505158357422,12,-0.0049991607666015625,0.3150005340576172,-0.029998779296875,-0.45999717712402344,0.6400032043457102,4,0.02789466874711377,-1.8800048828125,45.54999923706055,2.2592576894276553,45.06999969482422,-1.3137337033352252,44.5,0.02789466874711377
9292,2009-12-14,45.40999984741211,45.65999984741211,45.06999969482422,45.290000915527344,734600.0,0.005313298388216481,-1.1071382347531693,-0.22641197089328258,48.111664627779355,44.55964697256381,-0.16095343835440445,0.001689180907391119,0.16462672163954295,-1.3936562836877116,6.790555984915049,0.5900001525878906,-0.4584097486040122,0.07800006866455078,-0.8997659162109741,1.0557660535400757,-0.4108829237732081,0.5668830611023097,0.5099983215332031,69.82256000252809,25.375142027197334,0.4888829924377619,12,-0.24500083923339844,0.07499885559082031,-0.2700004577636719,-0.6999988555908203,-0.5400009155273366,0,0.03633564262108102,1.2474211397716681,45.16999816894531,-1.8800048828125,45.54999923706055,2.2592576894276553,45.06999969482422,0.03633564262108102
9293,2009-12-15,45.0,45.4900016784668,44.900001525878906,45.45000076293945,1014200.0,-0.009028844941418201,1.226404773386499,-3.750039736783546,49.16108757152549,44.89378546519892,0.19422271348637565,0.3384698776062294,0.5726118081983245,-0.9154036575915541,6.170500873551641,0.5900001525878906,-0.3815511353033685,-0.27449970245361044,-1.1824872800298536,0.6334878751226327,-0.7284934912417356,0.1794940863345147,0.9199981689453125,45.56219428788121,-2.856339007468243,0.45399378878812247,12,0.16499900817871094,0.4849987030029297,0.11499977111816406,-0.28999900817871094,0.06999969482421875,1,0.03088887532552076,-1.1071382347531693,45.40999984741211,1.2474211397716681,45.16999816894531,-1.8800048828125,45.54999923706055,0.03088887532552076
9294,2009-12-16,45.31000137329102,45.5,44.90999984741211,45.13999938964844,1145200.0,0.006888919406467187,1.145458076418896,-0.37778154537364356,50.164477295984526,45.330632012640635,-0.21347625772237677,-0.05715867311364775,0.2502940611810658,-1.159766176364812,5.27226809005011,0.5900001525878906,-0.29407729698802854,0.08800163269043537,-0.6636870028215043,0.839690268202375,-0.28784268506553445,0.4638459504464052,0.5423968505859307,44.03680320295722,-5.897528048544679,0.3758443177559686,12,-0.1450023651123118,0.17499732971190696,-0.35750198364258523,-0.6000003814697337,-0.8000030517578196,2,0.018318207706934153,1.226404773386499,45.0,-1.1071382347531693,45.40999984741211,1.2474211397716681,45.16999816894531,0.018318207706934153
9295,2009-12-17,44.72000122070313,45.09000015258789,44.63000106811523,44.93000030517578,893400.0,-0.013021411050666565,-1.358973355765043,-1.2352743184112158,52.31561060288522,46.30734708849757,0.3542006935731976,0.45869851485039703,0.8327960461490278,-0.5008241400892075,4.829948323876771,0.6800003051757955,-0.2823273719095809,-0.43999862670897727,-1.1380258950521949,0.25802864163424033,-0.7890122608805896,-0.09098499253736492,1.0675010559081954,6.976771694292312,-45.258577736232766,0.34901363417160963,12,0.3549976348876882,0.7649974822997976,0.33249855041503196,-0.010000228881843043,-0.06999969482422586,3,0.04919492147114912,1.145458076418896,45.31000137329102,1.226404773386499,45.0,-1.1071382347531693,45.40999984741211,0.04919492147114912
9296,2009-12-18,44.709999084472656,44.97999954223633,44.2599983215332,44.900001525878906,1671500.0,-0.00022366135861917602,3.114310626702997,0.9047774750227372,48.14125985491412,47.31455860402435,0.31940831778579337,0.44588098448767965,0.8179431342598775,-0.4349701281324201,5.535058542259787,0.720001220703125,-0.326885662571641,-0.4210006713867216,-1.144032318455558,0.3020309756821149,-0.7825164949211398,-0.059484847852303346,1.0152030827636693,32.14287660557708,-20.733915369228384,0.3615158235344172,12,0.36499977111816406,0.5550003051757812,0.4200000762939453,0.04500198364257102,-0.80999755859375,4,0.053455590216696214,-1.358973355765043,44.72000122070313,1.145458076418896,45.31000137329102,1.226404773386499,45.0,0.053455590216696214
9297,2009-12-21,44.81999969482422,45.099998474121094,44.63000106811523,44.72000122070313,770300.0,0.002460313410960646,-2.357138964577537,-0.5263009958239266,43.29269758271172,48.3387085511891,0.21649831563697575,0.3150146316440825,0.6864323279594657,-0.49429901824432676,6.1978989223064245,0.4699974060058665,-0.3217418769518474,-0.2875000000000014,-1.0192714245459698,0.4442714245459669,-0.6533857122729856,0.07838571227298274,0.8453943674121049,45.161339941364496,-3.690934290209505,0.3658857122729854,12,0.25499916076660156,0.44499969482421875,0.3099994659423828,0.05500030517578125,-0.9199981689453125,0,0.02208839101311133,3.114310626702997,44.709999084472656,-1.358973355765043,44.72000122070313,1.145458076418896,45.31000137329102,0.02208839101311133
9298,2009-12-22,44.72000122070313,45.11999893188477,44.650001525878906,44.849998474121094,1104500.0,-0.002231112780052835,-2.481505552572886,-1.299992370489073,38.64120839070228,47.8993226405441,0.392233338946113,0.36106731314210805,0.7575122858460048,-0.3470489674337429,6.187809567466149,0.4699974060058665,-0.31104618201584344,-0.34149856567382386,-1.0475407659005995,0.3645436345529518,-0.6945196657872117,0.01152253443956397,0.887977060733192,37.09695778304919,-5.752254815654048,0.3530211001133868,12,0.3699970245361257,0.5449981689453054,0.47249794006346946,0.1700000762939382,-0.3500022888183594,1,0.0033541526629521368,-2.357138964577537,44.81999969482422,3.114310626702997,44.709999084472656,-1.358973355765043,44.72000122070313,0.0033541526629521368
9299,2009-12-23,44.88000106811523,45.11000061035156,44.56999969482422,44.84000015258789,802100.0,0.0035778140215707577,1.160003662109375,-0.3077058512823144,47.36845467496156,47.358744136739176,0.22623938580176173,0.19367032428254305,0.5701792223466171,-0.4756316893669563,6.8273909209251995,0.5400009155273438,-0.2424706128669598,-0.1704988479614329,-0.8808573546651743,0.5398596587423086,-0.5256781013133036,0.18468040539043784,0.6728580637530968,72.0932914604056,28.96569627809137,0.3551792533518713,12,0.20999717712403054,0.38499832153321023,0.4674978256225657,0.19499969482422586,-0.20000076293944602,2,0.004233480886522756,-2.481505552572886,44.72000122070313,-2.357138964577537,44.81999969482422,3.114310626702997,44.709999084472656,0.004233480886522756
9300,2009-12-24,45.22000122070313,45.22000122070313,44.93000030517578,45.06000137329102,426200.0,0.007575760795368147,2.6250149011754935,3.999904634751807,50.11340281093658,47.478873712488976,-0.18494236965302235,-0.1600486963285519,0.19140371925454502,-0.7771285468775915,7.4971263132019725,0.34000015258790484,-0.08853103911018678,0.1730012893676829,-0.5330654592122599,0.8790680379476257,-0.1800320849222885,0.5260346636576543,0.2799435275799098,100.0,55.968933968987116,0.3530333742899719,12,-0.26000213623047586,0.044998168945305395,0.1824979782104421,-0.14000129699707742,-0.7000007629394602,3,-0.01570108093771716,1.160003662109375,44.88000106811523,-2.481505552572886,44.72000122070313,-2.357138964577537,44.81999969482422,-0.01570108093771716
9301,2009-12-28,45.22000122070313,45.36999893188477,44.9900016784668,45.36999893188477,574200.0,0.0,4.066707357391819,-0.9374865889421358,53.640811307792255,48.09322334360152,-0.1979165611253748,-0.10477636506984567,0.15795406575765014,-0.7332845207125587,7.391010785585528,0.37999725341797586,-0.03071042995513551,0.13450126647949645,-0.5163111986581512,0.7853137316171441,-0.1909049660893274,0.4599074990483203,0.2291457193380424,81.25026822115746,32.992371566194116,0.32540623256882434,12,-0.34000205993653054,-0.11000251770020242,0.2174978256225515,0.10999870300292258,-2.0600013732910227,0,-0.012605034927846481,2.6250149011754935,45.22000122070313,1.160003662109375,44.88000106811523,-2.481505552572886,44.72000122070313,-0.012605034927846481
9302,2009-12-29,45.349998474121094,45.4900016784668,45.1500015258789,45.34000015258789,411000.0,0.0028747733283660537,1.344790392381302,-0.0666564939854022,61.09658051895794,49.41938922664958,-0.37696161597286704,-0.21093460560108213,-0.0017705032908423846,-0.8164803109605145,7.272255264968772,0.34000015258789773,-0.07772756615246124,0.24249858856201456,-0.4130645438363487,0.8980617209603778,-0.08528297763717063,0.5702801547611998,-1.1199989318847656,84.78229320860959,30.570446531992545,0.3277815661991817,12,-0.4699993133544922,-0.23999977111816406,0.19500064849853516,0.020002365112304688,-1.979999542236321,1,-0.031973472922377844,4.066707357391819,45.22000122070313,2.6250149011754935,45.22000122070313,1.160003662109375,44.88000106811523,-0.031973472922377844
9303,2009-12-30,45.209999084472656,45.36999893188477,45.0099983215332,45.13999938964844,473200.0,-0.003087086975941733,-1.181809774818557,7.001144601297215,52.05881362968283,49.62987104150495,-0.22801994532881764,-0.09718272193917699,0.09691282610340579,-0.6322538011410046,7.901037493925006,0.3600006103515696,-0.07864735385000188,0.11599922180175781,-0.518032061977884,0.7500305055813996,-0.20101642008805953,0.43301486369157516,-0.9547994995117222,69.56500105733228,13.592106207062713,0.31701564188981984,12,-0.33499908447265625,-0.10000038146972656,0.3100004196166992,0.3000011444091797,-1.6899986267089844,2,-0.028975836875070105,1.344790392381302,45.349998474121094,4.066707357391819,45.22000122070313,2.6250149011754935,45.22000122070313,-0.028975836875070105
9304,2009-12-31,44.58000183105469,45.2400016784668,44.560001373291016,45.209999084472656,471900.0,-0.01393490966989075,-1.0298572046733017,-9.0,36.33806176802122,47.854587837631165,0.32132826464906117,0.461160458189795,0.6906392141888489,0.04083185709124848,8.384662960514852,0.6800003051757812,-0.10867848655273349,-0.45349807739258097,-1.036782976375214,0.12978682159005217,-0.745140526883894,-0.16185562790126795,-0.30010620422363843,2.150586150602558,-49.82658909990251,0.29164244949131496,12,0.2949981689453125,0.5299968719482422,0.939997673034668,1.0549983978271484,-0.4200019836425781,3,-0.004710697410147402,-1.181809774818557,45.209999084472656,1.344790392381302,45.349998474121094,4.066707357391819,45.22000122070313,-0.004710697410147402
9305,2010-01-04,45.25,45.34000015258789,44.86000061035156,45.02999877929688,1009500.0,0.015029119368016541,1.3999885559518588,-0.3492098092642939,51.041691501959015,48.17685802063616,-0.29679447382901714,-0.2076711886008269,0.00107914223477934,-0.580946113122593,9.290513544796312,0.7599983215332031,-0.10202544854168849,0.20900001525878764,-0.3816956060801857,0.799695636597761,-0.08634779541069548,0.5043478259282708,-0.9459022521362357,74.19337637513638,21.740384217923406,0.2953478106694865,1,-0.22499847412109375,-0.1400012969970703,0.15249919891357422,0.38500022888183594,-1.470001220703118,0,-0.012596678338656742,-1.0298572046733017,44.58000183105469,-1.181809774818557,45.209999084472656,1.344790392381302,45.349998474121094,-0.012596678338656742
9306,2010-01-05,44.560001373291016,45.13999938964844,44.310001373291016,45.11999893188477,1098400.0,-0.015248588435557653,1.7666670905229964,-2.545429324455656,40.093242373261155,47.82136299736388,0.4131349529084076,0.45443347442209614,0.6482651603756224,0.15295159969171834,10.399222605610534,0.9399986267089844,-0.14486071714456017,-0.4484987258911133,-1.0707273813340379,0.17372992955181132,-0.7596130536125756,-0.13738439816965098,0.9300003051757812,21.186435198655158,-27.868595546702945,0.3111143277214638,1,0.3400001525878906,0.5499973297119141,0.8299980163574219,1.0749988555908203,-3.229999542236328,1,-0.0008976865865026884,1.3999885559518588,45.25,-1.0298572046733017,44.58000183105469,-1.181809774818557,45.209999084472656,-0.0008976865865026884
9307,2010-01-06,44.43000030517578,44.849998474121094,44.150001525878906,44.52999877929688,1479700.0,-0.002917438602081268,-1.1212156241691424,0.17856948228883876,42.892762149018836,48.29375785939905,0.5386406416028819,0.5753409555163813,0.7404751229814721,0.3203142979795217,11.147465000654252,0.6999969482421875,-0.16495105576295543,-0.5539999008178711,-1.2273848924507433,0.11938509081500115,-0.8906923966343072,-0.21730740500143497,1.0364013671875014,22.950768412988626,-25.449491361953935,0.33669249581643607,1,0.3900012969970703,0.6799983978271484,0.7749996185302734,1.2049999237060547,-2.6399993896484375,2,-0.028584300000910057,1.7666670905229964,44.560001373291016,1.3999885559518588,45.25,-1.0298572046733017,44.58000183105469,-0.028584300000910057
9308,2010-01-07,44.90999984741211,45.0099983215332,44.02999877929688,44.52000045776367,1350100.0,0.010803500763883811,2.3220529664304315,-3.9000534065763612,45.215284368839804,48.054516714274406,0.0988185161420958,0.13452990504373474,0.23296332868126512,-0.11595969558737806,11.474744502625434,0.979999542236321,-0.14276802627536256,-0.0945003509521456,-0.7297275805765224,0.5407268786722312,-0.412113965764334,0.22311326386004282,0.5037458190917974,67.17558363350972,17.470587085584384,0.31761361481218675,1,-0.14999961853027344,0.154998779296875,0.2924995422363281,0.7250003814697266,-2.529998779296882,3,-0.03429082433221331,-1.1212156241691424,44.43000030517578,1.7666670905229964,44.560001373291016,1.3999885559518588,45.25,-0.03429082433221331
9309,2010-01-08,45.290000915527344,45.349998474121094,44.61999893188477,44.72999954223633,1694600.0,0.008461390991011841,1.1470685583174645,1.435903204350718,57.17884905497201,48.83956629694501,-0.24239875304360936,-0.24047333592706366,-0.13910844100484354,-0.4422367431600023,11.908804802060116,0.729999542236321,-0.08806769024343453,0.27450065612792685,-0.3730030860398017,0.9220043982956554,-0.04925121495593743,0.5982525272117911,-1.2600021362304616,95.4547293587261,38.67829353995247,0.32375187108386366,1,-0.5300006866455078,-0.22500228881835938,-0.08750152587890625,0.3449993133544922,-2.9300003051757812,4,-0.03908148425664615,2.3220529664304315,44.90999984741211,-1.1212156241691424,44.43000030517578,1.7666670905229964,44.560001373291016,-0.03908148425664615
9310,2010-01-11,46.27999877929688,46.36999893188477,45.43000030517578,45.4900016784668,1588600.0,0.021859082441089583,-1.0659313941253807,1.4107056491440921,65.85861699586172,50.19710026228606,-1.1915251337047508,-1.236366505253443,-1.0837193474327336,-1.3833853965255472,12.588760717160508,1.079998016357429,0.030203393583974503,1.2279985427856488,0.39725853155984225,2.0587385540114553,0.812628537172742,1.6433685483985556,-2.25,96.15383988379847,34.76350245363907,0.4153700056129036,1,-1.0799999237060547,-1.0799999237060547,-1.1674995422363352,-0.9849987030029368,-3.55999755859375,0,-0.04580810258865309,1.1470685583174645,45.290000915527344,2.3220529664304315,44.90999984741211,-1.1212156241691424,44.43000030517578,-0.04580810258865309
9311,2010-01-12,46.43000030517578,46.4900016784668,45.790000915527344,46.02999877929688,1786000.0,0.0032411739376709825,1.6922885061181372,0.506332903574709,66.13230221635115,50.75662489532974,-1.2872011833309216,-1.356690047950579,-1.2053201329627612,-1.492270803512092,13.008275119421691,0.7000007629394531,0.09611004128697687,1.314999961853026,0.28047052417976204,2.34952939952629,0.7977352430163975,1.8322646806896543,-2.3064015197753847,97.56092265943012,32.708358117552805,0.5172647188366312,1,-1.1700000762939453,-1.1700000762939453,-1.3175010681152344,-1.2250003814697266,-3.8600006103515625,1,-0.057075199406869115,-1.0659313941253807,46.27999877929688,1.1470685583174645,45.290000915527344,2.3220529664304315,44.90999984741211,-0.057075199406869115
9312,2010-01-13,47.06000137329102,47.09000015258789,46.31000137329102,46.31000137329102,1468700.0,0.013568836182949795,-1.0799967447916476,1.874992847469945,71.19568109365855,52.88294350243815,-1.842933676937946,-1.9570795523484819,-1.7732239192490127,-2.070528379758464,13.71678994659119,0.7799987792968679,0.14427619749282172,1.8625009536743207,0.5135386199093688,3.2114632874392726,1.1880197867918483,2.536982120556793,-2.794418414306641,99.01964817536653,29.389810623006,0.674481166882476,1,-1.50000190734864,-1.50000190734864,-1.945002555847175,-1.9200019836425852,-4.94000244140625,2,-0.12175944273321682,1.6922885061181372,46.43000030517578,-1.0659313941253807,46.27999877929688,1.1470685583174645,45.290000915527344,-0.12175944273321682
9313,2010-01-14,46.38999938964844,46.97000122070313,46.18999862670898,46.84000015258789,1137600.0,-0.014237185807284058,1.197181433783032,-0.6000010172526041,62.52072622280762,55.79212844185888,-1.1040485971187621,-1.241242088007752,-1.0505312417510595,-1.3602968419953712,14.187688441509916,0.8700027465820455,0.16336055436232755,1.1229990005493136,-0.3228673037977998,2.568865304896427,0.4000658483757604,1.8459321527228667,-1.8984630551757746,71.65990214611357,2.2449427689008274,0.7229331521735565,1,-0.8299999237060547,-0.8299999237060547,-1.2750005722045898,-1.25,-4.80999755859375,3,-0.09915926998583979,-1.0799967447916476,47.06000137329102,1.6922885061181372,46.43000030517578,-1.0659313941253807,46.27999877929688,-0.09915926998583979
9314,2010-01-15,46.13999938964844,46.70000076293945,45.86999893188477,46.34000015258789,983000.0,-0.005389092547731011,-1.2432431039193588,0.44444538634340697,57.74409909487552,56.53684039662737,-0.6811187176659814,-0.9759077851934848,-0.7644886159638276,-1.0600952966088926,14.520361684493066,0.8300018310546804,0.13486992363458228,0.8314990997314453,-0.6662780492239051,2.3292762486867957,0.0826105252537701,1.5803876742091205,-1.4405859497265538,42.77103311663093,-21.8343074258665,0.7488885744776748,1,-0.5799999237060547,-0.5799999237060547,-1.0250005722045898,-1.0,-4.130001068115234,4,-0.08149107870115768,1.197181433783032,46.38999938964844,-1.0799967447916476,47.06000137329102,1.6922885061181372,46.43000030517578,-0.08149107870115768
9315,2010-01-19,46.91999816894531,46.93999862670898,46.13999938964844,46.15999984741211,1042300.0,0.01690504528857595,1.0000000000000178,-3.7999771119037176,62.64879888011274,59.043013341833095,-1.3402587186839554,-1.6681652656456265,-1.4928352819863804,-1.7802167319174913,14.629086079098002,0.7999992370605398,0.18329037337367282,1.501498031616208,-0.13135177123664477,3.134347834469061,0.6850731301897852,2.317922933042631,-2.0293377920101463,86.92291666055337,23.414156625223043,0.816424901426425,1,-1.3599987030029297,-1.3599987030029297,-1.7424993515014648,-1.779998779296875,-4.759998321533203,1,-0.09718665252659475,-1.2432431039193588,46.13999938964844,1.197181433783032,46.38999938964844,-1.0799967447916476,47.06000137329102,-0.09718665252659475
9316,2010-01-20,47.099998474121094,47.4000015258789,46.459999084472656,46.52999877929688,1933200.0,0.0038363237894352142,-1.6478976155424736,0.7500012548373888,62.924674060158395,61.268781331959715,-1.2539348862968183,-1.7496370171398254,-1.644139537316299,-1.8980464129219712,14.501129691502184,0.9400024414062429,0.36411469871995905,1.5619983673095703,-0.19744537459014566,3.3214421092092863,0.6822764963597123,2.4417202382594283,-2.033390915133708,80.39199064528141,18.765599906988783,0.8797218709498568,1,-1.3849983215332031,-1.3849983215332031,-1.802499771118164,-1.9599990844726562,-4.959999084472656,2,-0.09299357527207852,1.0000000000000178,46.91999816894531,-1.2432431039193588,46.13999938964844,1.197181433783032,46.38999938964844,-0.09299357527207852
9317,2010-01-21,45.81000137329102,47.25,45.77999877929688,47.11000061035156,2186200.0,-0.027388474365638404,-1.161759467290492,-2.280701636974491,53.78789593768172,62.221293728497706,0.2820633982960956,-0.40229447303115506,-0.34113416163219057,-0.5530681399584623,14.19874630935934,1.470001220703118,0.4100677338670877,0.22250118255615803,-1.5073455259251247,1.9523478910374408,-0.6424221716844798,1.0874245367967958,-0.5100544176144837,1.8520088350122845,-56.3424647040175,0.8649233542406407,1,0.1999988555908132,-0.0950012207031321,-0.4850025177002024,-0.6700019836425852,-3.4500007629394602,3,-0.07072695004012486,-1.6478976155424736,47.099998474121094,1.0000000000000178,46.91999816894531,-1.2432431039193588,46.13999938964844,-0.07072695004012486
9318,2010-01-22,44.86999893188477,45.9000015258789,44.84000015258789,45.68000030517578,1573200.0,-0.020519589897989077,-1.4367877578760277,0.6230783451246652,51.76182938614894,61.61940265418403,1.3586740955808807,0.5792184300045946,0.570273471839414,0.43573018382578255,13.997142675595756,1.0600013732910085,0.5511777814804049,-0.7250011444091697,-2.440250667044843,0.9902483782265037,-1.5826259057270065,0.13262361690866697,2.5300025939941264,1.1718266876676395,-61.463428467204274,0.8576247613178373,1,1.2500019073486257,0.8450012207031179,0.4549999237060476,0.27000045776366477,-2.6699981689453196,4,-0.06128816727129094,-1.161759467290492,45.81000137329102,-1.6478976155424736,47.099998474121094,1.0000000000000178,46.91999816894531,-0.06128816727129094
9319,2010-01-25,45.06999969482422,45.4900016784668,45.0099983215332,45.16999816894531,869200.0,0.004457338259424848,-3.3636426688861145,0.12345469701465232,48.840204538505326,59.72846793669999,1.2562974024735922,0.4154837905084179,0.3356752091349904,0.2825112464823931,13.681290832953524,0.6200027465820241,0.7027425829459091,-0.5345003128051786,-2.235118233829816,1.1661176082194586,-1.3848092733175008,0.31580864770714356,2.2788018035888626,8.984352299024447,-50.03300952772635,0.8503089605123189,1,1.0500011444091797,0.6450004577636719,0.25499916076660156,0.06999969482421875,-2.4000015258789062,0,-0.07743505408033802,-1.4367877578760277,44.86999893188477,-1.161759467290492,45.81000137329102,-1.6478976155424736,47.099998474121094,-0.07743505408033802
9320,2010-01-26,44.5099983215332,45.27000045776367,44.400001525878906,44.90999984741211,1151400.0,-0.012425147039779705,-1.8064702697381374,4.0000762951094835,49.672326213902885,57.899581714205745,1.7196611117437044,0.9692607277735448,0.8583717815563219,0.8909838460971002,13.779920808976776,0.8699989318847656,0.8057698155493682,-1.0590015411376967,-2.8219160332636477,0.7039129509882542,-1.9404587872006758,-0.1775442950747177,2.788627149963375,3.666559855143238,-57.651997033917446,0.8814572460629758,1,1.3900032043457031,1.2050018310546875,0.8150005340576172,0.6300010681152344,-1.8299980163574219,1,-0.05616715556671992,-3.3636426688861145,45.06999969482422,-1.4367877578760277,44.86999893188477,-1.161759467290492,45.81000137329102,-0.05616715556671992
9321,2010-01-27,44.650001525878906,44.90999984741211,44.15999984741211,44.72000122070313,1212800.0,0.003145432703329787,2.3333559391000644,0.1749985694940001,51.43979724203633,55.70448350846994,1.453458817163778,0.8267531252385965,0.7044880509906477,0.7940518352049111,14.240218497902358,0.75,0.8295281128737386,-0.8904983520507841,-2.6951055298585587,0.9141088257569905,-1.7928019409546678,0.011805236853099643,2.5326789877929627,15.857658714237216,-48.23573910668166,0.9023035889038864,1,1.1299991607666016,1.0649986267089844,0.6299972534179688,0.48999786376953125,-1.5500030517578125,2,-0.055767112953481246,-1.8064702697381374,44.5099983215332,-3.3636426688861145,45.06999969482422,-1.4367877578760277,44.86999893188477,-0.055767112953481246
9322,2010-01-28,43.900001525878906,44.849998474121094,43.88999938964844,44.84000015258789,1738200.0,-0.016797311855976216,1.000007947325129,13.42861035422207,43.61569300348531,53.603924261878575,1.9088050430314212,1.541591376287947,1.4190335033099757,1.5808039858370222,15.035250270799395,0.9599990844726562,0.6948326118754338,-1.5679985046386733,-3.515666641568785,0.3796696322914386,-2.541832573103733,-0.5941644361736138,3.1013181478173806,0.4976181890645479,-60.5949331654674,0.973834068465056,1,1.7449989318847656,1.7449989318847656,1.2699975967407227,1.2399978637695312,-1.2000007629394531,3,-0.0400911634409159,2.3333559391000644,44.650001525878906,-1.8064702697381374,44.5099983215332,-3.3636426688861145,45.06999969482422,-0.0400911634409159
9323,2010-01-29,43.900001525878906,44.86999893188477,43.86000061035156,44.29999923706055,1957100.0,0.0,-3.208330353098282,0.42553010165777244,40.77026423215224,51.71794261046488,1.6969018670860763,1.5161514872789468,1.3757555776655295,1.6147358705445214,15.666771908766544,1.0099983215332102,0.5330999067607607,-1.5024986267089844,-3.5710579121397714,0.5660606587218027,-2.5367782694243743,-0.4682189839935944,2.8524125250935555,2.4540422892849203,-52.049181243220595,1.0342796427153926,1,1.7299995422363281,1.7299995422363281,1.2699975967407227,1.2399978637695312,-1.3500022888183594,4,-0.0350797462870136,1.000007947325129,43.900001525878906,2.3333559391000644,44.650001525878906,-1.8064702697381374,44.5099983215332,-0.0350797462870136
9324,2010-02-01,44.36999893188477,44.38999938964844,43.84000015258789,44.06999969482422,1285900.0,0.010706090880858055,2.2352881778096916,-0.7500023841994513,36.37661750373171,48.79881134642254,1.061001726075851,1.085256164270632,0.8602794259450732,1.1744029097251953,15.688902195328724,0.5499992370605469,0.27148903530554946,-1.022001075744619,-3.1101784945186637,1.0661763430294258,-2.0660897851316378,0.02208763364239985,2.0931737750255976,37.062843789514616,-11.669050038947589,1.0440887093870217,2,1.2500019073486257,1.2500019073486257,0.8074998855590749,0.7700004577636648,-1.7899971008300852,0,-0.048906878998952075,-3.208330353098282,43.900001525878906,1.000007947325129,43.900001525878906,2.3333559391000644,44.650001525878906,-0.048906878998952075
9325,2010-02-02,44.68000030517578,44.7599983215332,44.08000183105469,44.400001525878906,1308200.0,0.00698673384614934,2.0909295833261083,0.9333316379079926,37.79638364863528,46.006779078475525,0.4468306925615195,0.7698320180255322,0.5203590943950474,0.8893039658761666,15.695937253586175,0.6799964904785156,0.09998675221454079,-0.6834997177124009,-2.7952631623914073,1.4282637269666054,-1.7393814400519076,0.3723820046271058,1.4683916952158924,78.50470954815432,34.464328514801196,1.0558817223395038,2,0.8649997711181641,0.9400005340576172,0.4974985122680664,0.45999908447265625,-1.9799995422363281,1,-0.04498661867729725,2.2352881778096916,44.36999893188477,-3.208330353098282,43.900001525878906,1.000007947325129,43.900001525878906,-0.04498661867729725
9326,2010-02-03,44.52000045776367,44.86999893188477,44.22000122070313,44.45000076293945,1188800.0,-0.0035810171512817845,-1.452827201013482,0.25,31.04478223787062,43.47976644516318,0.22615335407760284,0.9767604602120343,0.669563255342382,1.0621919439206948,14.915192756766738,0.6499977111816406,-0.033935589505496466,-0.8414995193481474,-2.9565403651720104,1.2735413264757156,-1.8990199422600753,0.21602090356378056,1.3513845208915498,66.01952534739665,27.73843253770376,1.0575204229119304,2,0.35000038146972656,1.1000003814697266,0.592498779296875,0.6199989318847656,-0.9000015258788991,2,-0.04132974244538712,2.0909295833261083,44.68000030517578,2.2352881778096916,44.36999893188477,-3.208330353098282,43.900001525878906,-0.04132974244538712
9327,2010-02-04,43.15999984741211,44.310001373291016,43.13999938964844,44.13999938964844,1961400.0,-0.03054808167941958,-1.2941205069805188,-14.000054495912806,28.146156010210333,40.85580273672555,1.3083020000197934,2.3576134978629426,2.0027422696462622,2.4333707241188876,14.295539679444563,1.3800010681152344,-0.32809429378822585,-2.138000106811525,-4.4388880624886795,0.1628878488656298,-3.288444084650102,-0.9875561289729475,2.467618952115032,1.1560961303965254,-31.543620982328783,1.1504439778385764,2,1.1550006866455078,2.1100006103515625,1.8349990844726562,1.9799995422363281,0.36999893188477273,3,-0.001390207912491781,-1.452827201013482,44.52000045776367,2.0909295833261083,44.68000030517578,2.2352881778096916,44.36999893188477,-0.001390207912491781
9328,2010-02-05,43.36999893188477,43.650001525878906,42.150001525878906,43.18000030517578,2798900.0,0.004865595116197774,2.9999796550513964,-0.19387624026376643,31.156465338944855,38.890942825663274,0.9645885831499967,2.135831041530963,1.7565255704337304,2.205706525572708,14.252207153884644,1.5,-0.6646714218864034,-1.8510009765624957,-4.304568488532254,0.6025665354072629,-3.0777847325473715,-0.62421722057762,1.9093531502593493,44.852888584086955,12.872464520076917,1.226783755984878,2,0.34000205993651633,1.4050025939941335,1.624999999999993,1.7700004577636648,0.3400001525878835,4,-0.015448424843117814,-1.2941205069805188,43.15999984741211,-1.452827201013482,44.52000045776367,2.0909295833261083,44.68000030517578,-0.015448424843117814
9329,2010-02-08,43.52000045776367,44.349998474121094,43.0099983215332,43.45000076293945,1898500.0,0.003458647211739274,-1.8210393594551835,0.36842210934204656,24.702416938151387,36.11650846169089,0.6387713061409244,1.9462096827487585,1.5887112388005846,2.0352200052384717,14.518273194785317,1.3400001525878906,-0.8559168109491964,-1.612499427795413,-4.1806018280428034,0.9556029724519775,-2.8965506279191118,-0.3284482276717142,1.2586555353780184,50.36765582422069,24.29043861193515,1.2840512001236954,2,0.010000228881835938,1.2550010681152344,1.472498893737793,1.6199989318847656,0.07999801635742188,0,-0.022288630755978867,2.9999796550513964,43.36999893188477,-1.2941205069805188,43.15999984741211,-1.452827201013482,44.52000045776367,-0.022288630755978867
9330,2010-02-09,44.15999984741211,44.560001373291016,43.68000030517578,44.02000045776367,1574900.0,0.014705868173635617,-1.1463448673694396,2.0,29.526483706523464,33.681695846633914,-0.06268884200472513,1.2008078815544465,0.9318433470398162,1.3589289833183145,15.508717689437617,1.0400009155273438,-0.9558713474375722,-0.8665000915527372,-3.410067625373159,1.6770674422676848,-2.138283858462948,0.4052836753574738,-2.009998321533203,73.89706758892652,52.43110388631774,1.2717837669102108,2,-0.6499996185302734,0.6150016784667969,0.8324995040893555,0.9799995422363281,-1.0200004577636719,1,-0.035778940711432394,-1.8210393594551835,43.52000045776367,2.9999796550513964,43.36999893188477,-1.2941205069805188,43.15999984741211,-0.035778940711432394
9331,2010-02-10,43.77999877929688,44.27000045776367,43.56999969482422,43.9900016784668,2042000.0,-0.008605096680893598,-1.2222208766522757,-1.5000272479563526,33.81180242692305,32.592374671460334,0.2021861786754684,1.4462480435133145,1.3172923341013458,1.6975055503109004,16.42258586942934,0.7000007629394531,-1.0606493885207726,-1.1140010833740135,-3.625619203210917,1.39761703646289,-2.3698101432924688,0.14180797654444177,-1.5817972564697342,67.63474508798369,41.88305220102356,1.2558090599184526,2,-0.26999855041504617,0.9950027465820241,1.2875013351440359,1.3600006103515554,-0.5900001525879048,2,-0.024668753916643582,-1.1463448673694396,44.15999984741211,-1.8210393594551835,43.52000045776367,2.9999796550513964,43.36999893188477,-0.024668753916643582
9332,2010-02-11,41.33000183105469,42.86000061035156,41.13999938964844,42.38999938964844,6666000.0,-0.05596155816707726,-1.3888865341414827,5.047537737734272,27.24938354414671,31.090054595015268,2.513625484024672,3.631127196398296,3.7295509327932734,4.098276713803827,17.203472610854938,2.6399993896484446,-1.2038286878959497,-3.2774980545043917,-6.043188077556508,-0.5118080314522757,-4.66034306603045,-1.8946530429783337,3.229999542236328,5.555623719372293,-22.342540808361154,1.382845011526058,2,1.674997329711914,2.9399986267089844,3.6749982833862305,3.80999755859375,2.05999755859375,3,0.05540762156728052,-1.2222208766522757,43.77999877929688,-1.1463448673694396,44.15999984741211,-1.8210393594551835,43.52000045776367,0.05540762156728052
9333,2010-02-12,41.790000915527344,41.88000106811523,40.65999984741211,41.150001525878906,3400100.0,0.011129907188318189,1.9756138408433617,-0.6037743997236138,29.601999963940685,30.337319312816263,1.9253144333348828,2.960631099405532,3.2180050401171556,3.597294500497526,18.30794542796622,1.220001220703118,-1.379551531660482,-2.587499046325682,-5.490707538507138,0.31570944585577365,-4.0391032924164065,-1.1358948002349578,2.7016004180908197,28.974375025675837,-1.2618862219391183,1.4516042460907266,2,0.9749984741210938,2.239999771118164,3.174999237060547,3.3499984741210938,1.6299972534179688,4,0.041636703174204204,-1.3888865341414827,41.33000183105469,-1.2222208766522757,43.77999877929688,-1.1463448673694396,44.15999984741211,0.041636703174204204
9334,2010-02-16,42.38000106811523,42.400001525878906,41.65999984741211,42.11000061035156,2233800.0,0.014118213440111882,3.774183227711807,0.42187611758814425,36.8029904958728,30.22694229584265,1.1436102938954704,2.186606656760709,2.572257349313098,2.974754744454465,19.751123558941973,0.7400016784667969,-1.4206078015115935,-1.8094989776611428,-4.7191077806922905,1.100109825370005,-3.2643033791767166,-0.3546945761455689,1.958336206054696,44.102578147466176,10.071459956366638,1.4548044015155746,2,0.38499832153321023,1.6499996185302805,2.532498359680183,2.7599983215332102,0.9099998474121165,1,0.031382680104698135,1.9756138408433617,41.790000915527344,-1.3888865341414827,41.33000183105469,-1.2222208766522757,43.77999877929688,0.031382680104698135
9335,2010-02-17,42.36000061035156,42.61999893188477,42.09000015258789,42.25,2671200.0,-0.000471931506833112,-1.4651088518656847,0.4074089772390223,35.59747299001363,30.732796823858543,0.8939151141756767,1.947306863434143,2.5573727125843675,2.9702315788372715,20.862917237510782,0.5299987792968821,-1.4447277379581749,-1.6014995574951172,-4.318480481961217,1.1154813669709824,-2.959990019728167,-0.24300909526206738,1.8312031667480468,47.091425914576156,10.316941382811898,1.3584904622330505,2,0.25,1.6700000762939453,2.5524988174438477,2.779998779296875,0.7399978637695312,2,0.029272848109131333,3.774183227711807,42.38000106811523,1.9756138408433617,41.790000915527344,-1.3888865341414827,41.33000183105469,0.029272848109131333
9336,2010-02-18,42.72000122070313,42.84000015258789,42.290000915527344,42.29999923706055,1416300.0,0.008498597855628898,-1.5000043348967862,3.8181786655570074,42.195762657129286,32.29386422907176,0.2813167308866653,1.3094809330838117,2.1624048002103606,2.5857953663185285,21.377935235198958,0.5499992370605469,-1.4707707403604076,-1.0224990844726491,-3.352909466397051,1.3079112974517528,-2.1877042754348466,0.1427061064895483,1.3299543992089795,93.63639358645607,50.1137803825151,1.1652051909621999,2,-0.1100006103515696,1.3099994659423757,2.4799976348876953,2.3999977111816335,0.7700004577636648,3,0.009831417531462217,-1.4651088518656847,42.36000061035156,3.774183227711807,42.38000106811523,1.9756138408433617,41.790000915527344,0.009831417531462217
9337,2010-02-19,42.56999969482422,42.81999969482422,42.34000015258789,42.5,1704600.0,-0.003511271572862684,-1.4615399663523612,0.16666515290505707,41.374824974148126,33.429237521872125,0.3786439083967963,1.2693860759877182,2.2843240698449705,2.7119973595206375,22.9622454925937,0.4799995422363281,-1.545311228023401,-1.010500526428224,-3.1807140048750995,1.1597129520186513,-2.0956072656516653,0.07460621279521717,1.3443576941878916,87.61465963455906,37.29034733480434,1.0851067392234384,2,0.04000091552734375,1.460000991821289,2.690000534057617,2.549999237060547,1.0600013732910085,4,0.014564222135997396,-1.5000043348967862,42.72000122070313,-1.4651088518656847,42.36000061035156,3.774183227711807,42.38000106811523,0.014564222135997396
9338,2010-02-22,42.11999893188477,42.75,42.04999923706055,42.59000015258789,1852500.0,-0.01057084252209095,-1.295082172249043,-6.714332425068019,35.37061582786342,34.614592954062346,0.7070379979056582,1.5840134841906988,2.713974400900767,3.1259196195607686,24.462091317599533,0.7000007629394531,-1.5840498220607415,-1.3230012893676673,-3.4976789141724964,0.8516763354371619,-2.410340101770082,-0.23566247696525267,1.6641841554633388,38.982963178483125,-12.481041025612818,1.0873388124024133,2,0.49000167846678977,1.910001754760735,3.44000053405761,3.1200008392333913,1.7800025939941335,0,0.03015195845131613,-1.4615399663523612,42.56999969482422,-1.5000043348967862,42.72000122070313,-1.4651088518656847,42.36000061035156,0.03015195845131613
9339,2010-02-23,41.58000183105469,42.150001525878906,41.4900016784668,42.0099983215332,2221900.0,-0.01282044431443008,-1.1639452932016734,0.9148837737809371,30.429298037742385,34.71490565753112,1.0537160199061262,1.9490727029368458,3.208551069347344,3.634315458967535,26.170029544426093,0.6599998474121094,-1.4990326960516072,-1.6884984970092773,-3.873540451398668,0.4965434573801133,-2.7810194742039727,-0.595977519814582,2.079213926695985,6.666685504699148,-39.66761628547891,1.092520977194696,2,0.8849983215332031,2.4499988555908203,3.9799976348876953,3.6599979400634766,2.3699989318847656,1,0.04425195422950634,-1.295082172249043,42.11999893188477,-1.4615399663523612,42.56999969482422,-1.5000043348967862,42.72000122070313,0.04425195422950634
9340,2010-02-24,42.0099983215332,42.11999893188477,41.56999969482422,41.86999893188477,1778800.0,0.010341425482029765,2.0555461365658494,-0.32558263322715497,34.67641192794643,34.81097337986705,0.32035845590132794,1.3936315640184347,2.7217200849800847,3.169468460431382,27.303644328249565,0.549999237060554,-1.450725468224121,-1.1335020065307617,-3.3054984037000636,1.0384943906385402,-2.219500205115409,-0.04750380794611431,1.5292487998039235,38.51831339327595,-5.105930920011225,1.0859981985846494,2,-0.2499980926513672,2.0200023651123047,3.5500011444091797,3.230001449584961,2.420001983642578,2,0.03046899893204813,-1.1639452932016734,41.58000183105469,-1.295082172249043,42.11999893188477,-1.4615399663523612,42.56999969482422,0.03046899893204813
9341,2010-02-25,42.15999984741211,42.15999984741211,41.02000045776367,41.459999084472656,3252300.0,0.003570614898168678,2.2571375632830337,5.000027247956657,42.83667183308886,36.542894300860624,-0.09343143277088473,1.1041299464926269,2.5277057363549886,3.00206006838242,28.376036556788186,1.1399993896484375,-1.3752707299294542,-0.8590003967285185,-2.9514012629076802,1.2334004694506433,-1.9052008298180994,0.18720003636106242,1.2640773829680185,63.33332626907614,13.744894079632942,1.0462004330895809,2,-0.4099998474121094,1.8700008392333984,3.3999996185302734,3.2049999237060547,2.4000015258789062,3,0.022295982687644322,2.0555461365658494,42.0099983215332,-1.1639452932016734,41.58000183105469,-1.295082172249043,42.11999893188477,0.022295982687644322
9342,2010-02-26,42.13999938964844,42.5099983215332,41.97999954223633,41.97999954223633,2149800.0,-0.00047439416119687827,-5.624991059294757,0.22857096146615005,40.942562095601126,37.802956759934006,0.05984342632524431,1.038773290953273,2.4948163600704163,3.0086717169009063,29.063785409164154,0.529998779296875,-1.3854333896979085,-0.7910007476806626,-2.875417639285544,1.2934161439242189,-1.8332091934830999,0.25120769812177457,1.173514745412973,64.73983978267245,13.951248824598991,1.0422084458024399,2,-0.20999908447265625,1.8150005340576172,3.575000762939453,3.575000762939453,2.420001983642578,4,0.03203612502068487,2.2571375632830337,42.15999984741211,2.0555461365658494,42.0099983215332,-1.1639452932016734,41.58000183105469,0.03203612502068487
9343,2010-03-01,42.36000061035156,42.52000045776367,41.86999893188477,42.43999862670898,2512300.0,0.005220721971751274,4.416641500437039,-0.49998807905963183,41.54518666723757,38.3298674456412,-0.07912081276194272,0.7351764069589279,2.2366088076520185,2.76796248815085,29.784886867197518,0.6500015258788991,-1.4309050145269566,-0.4939994812011719,-2.541142140634612,1.5531431782322684,-1.5175708109178885,0.5295718485155447,0.8473729532038732,89.33334350585938,36.90146263147187,1.0235713297167197,3,-0.43000030517578125,0.9200000762939453,3.502499580383301,3.354999542236328,2.3400001525878906,0,0.029981124633253975,-5.624991059294757,42.13999938964844,2.2571375632830337,42.15999984741211,2.0555461365658494,42.0099983215332,0.029981124633253975
9344,2010-03-02,42.20000076293945,42.63999938964844,42.060001373291016,42.36000061035156,2603000.0,-0.0037771445964760453,-1.6363628482005843,2.0000476848983704,34.63949899490457,38.22342589062909,0.05884950583163828,0.7634103676690387,2.3457615795353917,2.8992478255977048,30.461696906130413,0.5799980163574219,-1.2019608573145035,-0.545499420166017,-2.48132700647637,1.3903281661443359,-1.5134132133211935,0.4224143729891594,0.9054778519702467,72.8395730361949,22.16771102318622,0.9679137931551759,3,-0.2700004577636719,0.875,3.7174997329711914,3.5149993896484375,2.200000762939453,1,0.040284377540400707,4.416641500437039,42.36000061035156,-5.624991059294757,42.13999938964844,2.2571375632830337,42.15999984741211,0.040284377540400707
9345,2010-03-03,42.66999816894531,42.86000061035156,42.209999084472656,42.209999084472656,2211100.0,0.011137379087884147,-1.8260992154976532,-2.874997019764919,41.42193423620483,38.13744495497081,-0.4051569667953103,0.1424091040644484,1.848350530740504,2.4088852342101603,31.66858888551073,0.6599998474121094,-0.9986128709808142,0.024998092651365766,-1.6832906485711305,1.733286833873862,-0.8291462779598859,0.8791424632626175,0.33766129526448196,89.67378121469073,39.44784451111795,0.8541443706112494,3,-0.7299976348876953,0.2950019836425781,3.247502326965332,3.045001983642578,2.3500022888183594,2,0.02999771851234123,-1.6363628482005843,42.20000076293945,4.416641500437039,42.36000061035156,-5.624991059294757,42.13999938964844,0.02999771851234123
9346,2010-03-04,42.68000030517578,42.900001525878906,42.52000045776367,42.66999816894531,2002200.0,0.00023440676493269308,-1.4516391021854695,0.021743817690279138,66.7493657945553,40.95683837946049,-0.47095599773761165,-0.013185144874384491,1.8108082155675476,2.3699067538162666,33.09531832444047,0.3800010681152344,-0.9021508182087459,0.12700023651122905,-1.336809362016588,1.590809835039046,-0.6049045627526795,0.8589050357751375,0.2337527743621024,78.64071197626731,21.823912135275606,0.7319047992639072,3,-0.7199993133544922,0.10499954223632812,3.127500534057617,3.0349998474121094,2.3199996948242188,3,0.04100281132818506,-1.8260992154976532,42.66999816894531,-1.6363628482005843,42.20000076293945,4.416641500437039,42.36000061035156,0.04100281132818506
9347,2010-03-05,43.099998474121094,43.22999954223633,42.56999969482422,42.77000045776367,1607900.0,0.009840631816827372,1.2372870397310316,32.992753623188406,66.41601829525965,44.40632754250452,-0.9028074777247284,-0.46157409032152685,1.3640362732700737,1.9243577371362477,33.28768407871595,0.6599998474121094,-0.7788897791902514,0.5499984741210966,-0.9088104549250673,2.0088074031672605,-0.1794059904019818,1.279402938644175,-2.4399986267089844,90.4411022226211,28.858922855482135,0.7294044645230812,3,-0.9749984741210938,-0.33499908447265625,2.6475019454956055,2.615001678466797,2.020000457763679,4,0.033874778442197995,-1.4516391021854695,42.68000030517578,-1.8260992154976532,42.66999816894531,-1.6363628482005843,42.20000076293945,0.033874778442197995
9348,2010-03-08,42.70000076293945,43.11000061035156,42.599998474121094,43.09000015258789,1970100.0,-0.009280689683128784,1.3721012757048314,-1.1818234362537137,54.21052737249368,47.04868635747688,-0.46028864556293314,-0.12052391827812414,1.7352839284596229,2.293345144510724,32.69078743787326,0.5100021362304688,-0.758266167084571,0.18350067138671733,-1.2259593736196024,1.592960716393037,-0.521229351116439,0.8882306938898736,-1.9886009216308622,54.70088814116358,-8.716747903359995,0.7047300225031593,3,-0.5750007629394531,0.06499862670898438,2.9449996948242188,2.9449996948242188,2.6100006103515696,0,0.04355973248520195,1.2372870397310316,43.099998474121094,-1.4516391021854695,42.68000030517578,-1.8260992154976532,42.66999816894531,0.04355973248520195
9349,2010-03-09,42.54999923706055,42.84000015258789,42.36000061035156,42.63000106811523,1616800.0,-0.003512916234163055,-1.0869586850878212,0.20513322117451913,52.41728748574341,49.01989475278766,-0.17681736602065712,-0.049454004038949506,1.849041541179318,2.4113089369850798,33.166454013359704,0.4799995422363281,-0.7212825120422437,0.08199920654296733,-1.2464987800715903,1.410497193157525,-0.582249786764315,0.7462481998502497,-1.7882274017334012,33.33333333333333,-30.821397524871216,0.6642489933072804,3,-0.4249992370605469,0.21500015258789062,3.0800018310546875,3.0800018310546875,2.8600006103515625,1,0.05052882642607148,1.3721012757048314,42.70000076293945,1.2372870397310316,43.099998474121094,-1.4516391021854695,42.68000030517578,0.05052882642607148
9350,2010-03-10,42.58000183105469,42.72000122070313,42.060001373291016,42.43999862670898,1939900.0,0.0007051138550435709,2.1428415727376864,-1.7500000000002442,48.05556320850075,49.599771572277874,-0.13126600435096947,-0.21491401264825782,1.7714354977214413,2.341772946015695,34.050948174424306,0.6599998474121165,-0.5893869536920135,0.19100170135497763,-0.8760324680237304,1.2580358707336856,-0.3425153833343728,0.7245187860443281,-1.7688654415893552,44.44455312544831,-15.320789292518882,0.5335170846893527,3,-0.030002593994140625,0.18499755859375,3.039999008178711,3.039999008178711,2.6999969482421946,2,0.04274306285954288,-1.0869586850878212,42.54999923706055,1.3721012757048314,42.70000076293945,1.2372870397310316,43.099998474121094,0.04274306285954288
9351,2010-03-11,42.70000076293945,42.70000076293945,42.11000061035156,42.38000106811523,1216800.0,0.0028181993124585247,2.6875044703526214,2.285659791286276,51.82074535210124,50.80845860077789,-0.18619028459554698,-0.44266805463045245,1.6042460344396332,2.185570790566061,34.88524050063088,0.5900001525878906,-0.3501449326482913,0.36500053405761435,-0.49482729183862517,1.2248283599538539,-0.06491337889050186,0.7949144470057306,-1.8404871104186995,54.70088814116358,-1.4780167882748998,0.42991391294811965,3,-0.15000152587890625,0.06499862670898438,2.8824996948242188,2.9200000762939453,2.80999755859375,3,0.05433254457545145,2.1428415727376864,42.58000183105469,-1.0869586850878212,42.54999923706055,1.3721012757048314,42.70000076293945,0.05433254457545145
9352,2010-03-12,43.61999893188477,43.88999938964844,42.77999877929688,42.77999877929688,3008400.0,0.021545624180499212,-1.6428581159940068,2.6250029802350228,68.5643872868392,53.81059200295585,-0.9769047139975626,-1.2462023684798211,0.642583985471127,1.2357886460723861,33.47438724036533,1.1899986267089844,-0.14248566708383237,1.1704988479614329,0.26546159611120146,2.0755360998116643,0.7179802220363172,1.6230174738865486,-2.7130755615697097,85.24586063207347,25.78091283336508,0.4525186259251164,3,-0.6449985504150462,-1.0099983215332102,1.6250019073486257,2.0000019073486257,2.3300018310546804,4,0.03163688908544415,2.6875044703526214,42.70000076293945,2.1428415727376864,42.58000183105469,-1.0869586850878212,42.54999923706055,0.03163688908544415
9353,2010-03-15,43.52999877929688,43.72999954223633,43.16999816894531,43.47999954223633,1324500.0,-0.002063277276288633,1.488890772686814,0.05952289045009724,77.15875957394363,58.534954289515746,-0.7861601030945948,-1.0742389571364725,0.6935287187260499,1.2905486160650455,31.743939623653596,0.5600013732910156,-0.02971753675771538,0.9934988021850657,0.02321965855611552,1.9637779458140159,0.5083592303705871,1.4786383739995443,-2.503752368208481,80.32781417609785,13.598304910430087,0.48513957181447626,3,-0.5549983978271555,-0.9199981689453196,1.2625017166137624,1.7400016784667898,2.850002288818345,0,0.03652653795488048,-1.6428581159940068,43.61999893188477,2.6875044703526214,42.70000076293945,2.1428415727376864,42.58000183105469,0.03652653795488048
9354,2010-03-16,43.709999084472656,43.7400016784668,43.290000915527344,43.290000915527344,1230800.0,0.004135086382345277,-1.1428701180744778,8.400091554130187,75.44911205501387,62.31575182493897,-0.8151651997402425,-1.2116101706849634,0.4960691770961674,1.0825436454432236,30.57971557990591,0.4500007629394531,0.11391917636818505,1.106999206542966,0.008099164256670122,2.2058992488292617,0.5575491853998216,1.6564492276861102,-2.569202554241855,90.16390708804873,19.045232625757023,0.5494500211431462,3,-0.7349987030029297,-1.0999984741210938,0.5325021743774414,1.06500244140625,3.190002441406243,1,0.03660494903525957,1.488890772686814,43.52999877929688,-1.6428581159940068,43.61999893188477,2.6875044703526214,42.70000076293945,0.03660494903525957
9355,2010-03-17,43.599998474121094,43.900001525878906,43.400001525878906,43.84000015258789,2013100.0,-0.002516600609827946,1.777743634302184,-0.5714350590372389,71.81816605496633,62.878951853873524,-0.6251075834776643,-1.058203529545736,0.5653730145494578,1.1684057657058702,29.54602278996318,0.5,0.24516250971870335,0.9349987030029325,-0.24323271118986156,2.1132301171957266,0.3458829959065355,1.5241144100993296,-2.3492338295135866,83.24006154659256,10.676551732480931,0.589115707096397,3,-0.6199970245361328,-0.9899978637695312,0.5525026321411133,1.1750030517578125,4.020000457763679,2,0.041513794418257755,-1.1428701180744778,43.709999084472656,1.488890772686814,43.52999877929688,-1.6428581159940068,43.61999893188477,0.041513794418257755
9356,2010-03-18,43.13999938964844,43.65999984741211,43.13999938964844,43.63000106811523,2571000.0,-0.010550438086498803,-1.1224435777066741,2.041659381705446,63.368991593381594,62.54039333144263,-0.10392439018441735,-0.5956660229688353,1.000735138561879,1.5940014944313887,28.84430420183649,0.5200004577636719,0.4384841873765879,0.45399971008301065,-0.7431784251612186,1.6511778453272399,-0.14458935753910396,1.0525887777051253,-1.7302805321646488,32.142832814489935,-39.69970109384715,0.5985890676221153,3,-0.15999794006347656,-0.6749992370605469,1.0025014877319336,1.6350021362304688,4.569999694824219,3,0.04960592072149961,1.777743634302184,43.599998474121094,-1.1428701180744778,43.709999084472656,1.488890772686814,43.52999877929688,0.04960592072149961
9357,2010-03-19,43.18999862670898,43.47000122070313,43.0,43.18999862670898,2327500.0,0.0011589994846532559,-1.473708514867518,-0.0,61.62463549296731,63.36418312260636,-0.1562454097504613,-0.6290886228401789,0.9303629399664501,1.5132128728924314,28.165279647434026,0.4700012207031321,0.5554673543664066,0.4729990005493079,-0.7434849383104094,1.6894829394090252,-0.1352429688805472,1.081240969979163,-1.6308628091214814,21.11092273131782,-46.51486571310452,0.6082419694298583,3,-0.20999717712401633,-0.9099979400634695,0.9525022506713938,1.585002899169929,3.740001678466804,4,0.05371613263700192,-1.1224435777066741,43.13999938964844,1.777743634302184,43.599998474121094,-1.1428701180744778,43.709999084472656,0.05371613263700192
9358,2010-03-22,43.38999938964844,43.4900016784668,43.02999877929688,43.06999969482422,1306400.0,0.004630719363250435,-1.3000057220241168,100.0,66.48199006909786,64.9269278540902,-0.2772306323497631,-0.7684653618127868,0.6964190081276413,1.2859875262879399,27.239860452992154,0.46000289916991477,0.5291547036197883,0.6094997406005831,-0.6083569935799602,1.8273564747811264,0.0005713735103114459,1.2184281076908547,-1.6904116295634566,43.33319204848896,-22.656829234603016,0.6089283670902721,3,-0.40999794006347656,-1.1099987030029297,0.24750041961669922,0.8800010681152344,4.069999694824219,0,0.05899980201202215,-1.473708514867518,43.18999862670898,-1.1224435777066741,43.13999938964844,1.777743634302184,43.599998474121094,0.05899980201202215
9359,2010-03-23,43.41999816894531,43.5099983215332,43.02000045776367,43.400001525878906,2014300.0,0.0006913754256476778,3.9000534065766383,0.0624895691772167,61.82965982989088,66.45738303424466,-0.19091910954453084,-0.6888669023592513,0.6198753693037276,1.244310013852541,25.88878874349254,0.48999786376953125,0.4749504086771026,0.5474987030029297,-0.5616560618109219,1.6566534678167812,-0.007078679403996091,1.1020760854098555,-1.588385582912693,46.66638409697792,-15.65331622740468,0.5545773824069247,3,-0.4149971008300781,-0.9599971771240234,-0.022498130798339844,0.6100025177001953,5.5800018310546875,1,0.06817141925369663,-1.3000057220241168,43.38999938964844,-1.473708514867518,43.18999862670898,-1.1224435777066741,43.13999938964844,0.06817141925369663
9360,2010-03-24,43.290000915527344,43.58000183105469,43.13999938964844,43.34000015258789,1830000.0,-0.0029939488461551145,-1.5142832230711383,-2.5003815337657382,59.27054491148493,67.28513854084284,0.05630381464523282,-0.4828122876255492,0.6689420565570643,1.3745277484356677,24.422483801127477,0.44000244140625,0.510447358288296,0.3535013198852539,-0.691994713758767,1.3989973535292748,-0.16924669693675298,0.8762493367072608,-1.3342849931039495,43.93954281420686,-15.641676245749835,0.5227480168220093,3,0.049999237060546875,-0.8299999237060547,0.1074991226196289,0.7399997711181641,5.549999237060547,2,0.08339109572660486,3.9000534065766383,43.41999816894531,-1.3000057220241168,43.38999938964844,-1.473708514867518,43.18999862670898,0.08339109572660486
9361,2010-03-25,43.099998474121094,43.599998474121094,43.08000183105469,43.599998474121094,1931100.0,-0.004389060692722269,1.079986572265625,10.000152590218967,50.0,65.22242884230515,0.34532776843618507,-0.23059970028396748,0.7693017365163186,1.553908144891352,22.56251833114704,0.5199966430664062,0.5662690136586193,0.11649894714355469,-0.8645471589769258,1.0975450532640352,-0.3740241059166891,0.6070220002037985,-1.0276254154903697,16.666454738501837,-37.39968435385764,0.49052305306024035,3,0.3500022888183594,-0.6399974822998047,0.2200021743774414,0.9300022125244141,6.240001678466797,3,0.10487240412497134,-1.5142832230711383,43.290000915527344,3.9000534065766383,43.41999816894531,-1.3000057220241168,43.38999938964844,0.10487240412497134
9362,2010-03-26,43.4900016784668,43.63000106811523,43.08000183105469,43.13999938964844,1609700.0,0.009048798565036487,-1.3404352025452797,-0.7000045776367188,62.95082172249044,63.64376908103258,-0.07269994560444104,-0.542070662887248,0.2720294777555452,1.1682166149000608,21.086630581957596,0.5499992370605398,0.6574246136095567,0.43900203704833984,-0.48158943013432065,1.3595935042310003,-0.021293696542990403,0.8992977706396701,-1.3079709118011849,77.04930334942681,22.11072817651334,0.4602957335913301,3,-0.04000091552734375,-1.0300006866455078,-0.17000102996826172,0.5399990081787109,5.099998474121094,4,0.09703373748305255,1.079986572265625,43.099998474121094,-1.5142832230711383,43.290000915527344,3.9000534065766383,43.41999816894531,0.09703373748305255
9363,2010-03-29,43.63000106811523,43.84000015258789,43.36999893188477,43.540000915527344,1407600.0,0.0032191166761381673,-1.1860312447327024,0.2571416115355488,67.76318266120221,62.78977692616462,-0.22017610419246836,-0.6135009211153033,0.045775654387966824,1.0319497163753155,19.319068515016475,0.4700012207031179,0.7350304437857744,0.5155014038085852,-0.3792421957985823,1.4102450034157528,0.06812960400500145,0.962873203612169,-1.344892055896814,74.39034602108232,16.02821448532915,0.4473717998035842,3,-0.18000030517577414,-1.1700000762939382,-0.3100004196166921,0.39999961853028054,4.959999084472663,0,0.07563601091617178,-1.3404352025452797,43.4900016784668,1.079986572265625,43.099998474121094,-1.5142832230711383,43.290000915527344,0.07563601091617178
9364,2010-03-30,43.900001525878906,44.04999923706055,43.650001525878906,43.709999084472656,1422400.0,0.006188412815808952,-1.5806507186454026,2.1111346585853403,70.12195405614119,62.60130892629516,-0.5144950173493186,-0.7901213859938849,-0.3010607074840621,0.7599448084186236,17.50270186904062,0.4199981689453196,0.668289958167513,0.7005018234252915,-0.15036693659058642,1.5513705834411695,0.2750674434173561,1.125936203433227,-1.5179989628408634,84.5362770814735,23.405162140417644,0.42543438000793876,3,-0.3750019073486328,-1.3650016784667969,-0.5800008773803711,0.12999916076660156,3.5999984741210938,1,0.08109333564590293,-1.1860312447327024,43.63000106811523,-1.3404352025452797,43.4900016784668,1.079986572265625,43.099998474121094,0.08109333564590293
9365,2010-03-31,43.95000076293945,44.27000045776367,43.61000061035156,43.61000061035156,1765200.0,0.0011389347453911736,-2.882350301248752,1.789451493735946,69.47041053759914,63.27924436454155,-0.5695159899321283,-0.779262413859918,-0.45404458214964905,0.7110855454481282,16.039995642898557,0.6599998474121094,0.5787783832252984,0.6865009307861314,-0.18887609570712982,1.5618779572793926,0.24881241753949723,1.1241894440327656,-1.4345584659796131,73.10923830986276,10.703538910929751,0.43768851324663205,3,-0.3150005340576172,-1.3050003051757812,-0.7025003433227539,0.07999992370605469,3.7900009155273438,2,0.11490327984974513,-1.5806507186454026,43.900001525878906,-1.1860312447327024,43.63000106811523,-1.3404352025452797,43.4900016784668,0.11490327984974513
9366,2010-04-01,44.43000030517578,44.52999877929688,44.099998474121094,44.099998474121094,1440400.0,0.010921491101339997,-1.6060479955611473,0.9705931851585904,64.62096100057968,63.61216942094292,-0.946857613070577,-1.1820378467653114,-1.039377281144013,0.22209537298285653,14.708800903572378,0.579998016357429,0.5000240934097206,1.079000473022461,0.10491735612025366,2.053083589924668,0.5919589145713573,1.5660420314735646,-1.7391021921355616,93.10353899418014,32.19952344645242,0.4870415584511034,4,-0.6550006866455078,-1.6550006866455078,-1.5349998474121094,-0.39999961853027344,4.599998474121101,3,0.0992572544929371,-2.882350301248752,43.95000076293945,-1.5806507186454026,43.900001525878906,-1.1860312447327024,43.63000106811523,0.0992572544929371
9367,2010-04-05,44.560001373291016,44.709999084472656,44.290000915527344,44.43000030517578,1336200.0,0.002925974954361976,-1.0487723183133448,0.3939404448143524,68.32743933480393,63.81721933935471,-0.9633985364078654,-1.2617410373961633,-1.2337857990054317,0.0831296492867395,13.90686753872793,0.4199981689453125,0.4472293677937742,1.1360013961791964,0.031076275118152807,2.24092651724024,0.5835388356486746,1.6884639567097182,-1.6484111802999948,88.80614223125598,29.105003200565733,0.552462560530521,4,-0.6950016021728516,-1.2700023651123047,-1.6700010299682617,-0.5300006866455078,4.289997100830078,0,0.10727106445203072,-1.6060479955611473,44.43000030517578,-2.882350301248752,43.95000076293945,-1.5806507186454026,43.900001525878906,0.10727106445203072
9368,2010-04-06,44.560001373291016,44.599998474121094,44.15999984741211,44.22000122070313,1586000.0,0.0,1.0952597207967374,2.61536430059562,66.15973276823621,64.29833855472641,-0.871642910499915,-1.1755192037905289,-1.2692174663024787,0.05874553459667453,12.96999787687606,0.4399986267089844,0.458775488415462,1.043001365661624,-0.11707367106242117,2.203076402385669,0.46296384729959783,1.62303888402365,-1.3966339354925665,86.36382552244085,29.255436395039638,0.580037518362023,4,-0.6650009155273438,-1.2700023651123047,-1.6175012588500977,-0.5300006866455078,3.9499969482421875,1,0.09043982619157709,-1.0487723183133448,44.560001373291016,-1.6060479955611473,44.43000030517578,-2.882350301248752,43.95000076293945,0.09043982619157709
9369,2010-04-07,44.70000076293945,44.83000183105469,44.36000061035156,44.54999923706055,2616600.0,0.003141817444654471,1.2926684034238929,0.4411807604707875,70.67673593832237,65.5656931132639,-0.9062851658298499,-1.2081285496948482,-1.4501998511491223,-0.10890357496283798,11.882950109525476,0.470001220703125,0.48672461295055314,1.0755006790161161,-0.10555165283060575,2.256553010862838,0.48497451309275874,1.6660268449394735,-1.3201048946066152,89.3441854066088,34.07310359910852,0.5905261659233604,4,-0.7449989318847656,-1.2549991607666016,-2.0950002670288086,-0.6700000762939453,3.3999977111816406,2,0.0870245933613858,1.0952597207967374,44.560001373291016,-1.0487723183133448,44.560001373291016,-1.6060479955611473,44.43000030517578,0.0870245933613858
9370,2010-04-08,44.400001525878906,44.810001373291016,44.33000183105469,44.540000915527344,3262800.0,-0.006711392213426426,-2.42858310626703,-0.9333197701032501,75.20004272460938,68.36569786044272,-0.4830744370924762,-0.8061185366628081,-1.177461327125343,0.16365614691636665,10.437626340550796,0.4799995422363281,0.47540839268982893,0.6845014572143526,-0.4366359203422405,1.8056388347709458,0.12393276843605605,1.2450701459926492,-0.7880887035105744,41.09611947785918,-16.39412501420498,0.5605686887782981,4,-0.44499969482421875,-0.9549999237060547,-1.897500991821289,-0.37000083923339844,3.079998016357422,3,0.0698197830537064,1.2926684034238929,44.70000076293945,1.0952597207967374,44.560001373291016,-1.0487723183133448,44.560001373291016,0.0698197830537064
9371,2010-04-09,45.02000045776367,45.02000045776367,44.43999862670898,44.54999923706055,1507400.0,0.013963939427420913,1.468086487890427,-3.35716621253406,79.80459304507312,70.23833911850747,-0.8963392652051851,-1.3105919332589195,-1.8225919993936515,-0.4692785916969129,9.032987486743197,0.6199989318847656,0.5093531361312245,1.1885004043579102,0.030292138569699034,2.3467086701461213,0.6093962714638081,1.7676045372520122,-1.213193394005522,100.0,36.34207493387425,0.5791041328941055,4,-0.8250007629394531,-1.4799995422363281,-2.567500114440918,-0.9899997711181641,2.8699989318847656,4,0.06041761868161122,-2.42858310626703,44.400001525878906,1.2926684034238929,44.70000076293945,1.0952597207967374,44.560001373291016,0.06041761868161122
9372,2010-04-12,45.0,45.209999084472656,44.81999969482422,45.0,1683800.0,-0.00044425716482243693,-1.166659602424448,0.0,77.85468772274405,71.35961745867877,-0.7147878480290828,-1.2457759010067093,-1.8042954103004547,-0.4686887474689172,9.450252184322318,0.3899993896484375,0.5695710144147696,1.0994998931884794,-0.1651872610829841,2.364187047459943,0.4671563160527441,1.7318434703242147,-0.9748181253208585,80.0000726609531,13.20233126366395,0.6323435771357322,4,-0.5900001525878906,-1.364999771118164,-2.627499580383301,-0.9699993133544922,2.6599998474121094,0,0.08955552842881964,1.468086487890427,45.02000045776367,-2.42858310626703,44.400001525878906,1.2926684034238929,44.70000076293945,0.08955552842881964
9373,2010-04-13,45.11999893188477,45.20000076293945,45.0,45.0099983215332,1295900.0,0.002666642930772678,-2.0769998239333294,100.0,78.52350711543562,72.29312335415594,-0.6718565566943013,-1.30758919363889,-1.924638942863936,-0.6111103575469059,9.890066384648309,0.20000076293945312,0.6967739277639566,1.1399988174438533,-0.22272374518038163,2.5027213800680883,0.4586375361317323,1.8213600987559744,-0.8578536152469312,89.77267801253733,19.584576891797724,0.6813612813121184,4,-0.7099990844726634,-1.4849987030029368,-2.674999237060554,-1.089998245239265,2.370002746582024,1,0.08266843152783099,-1.166659602424448,45.0,1.468086487890427,45.02000045776367,-2.42858310626703,44.400001525878906,0.08266843152783099
9374,2010-04-14,45.31000137329102,45.40999984741211,45.0,45.1500015258789,2087600.0,0.004211047116669642,1.2777972046497335,1.4545359966708633,83.2236400437184,73.82125996594696,-0.7161251755411016,-1.4456992125780985,-2.1279369841904767,-0.8260113482896969,10.482314731124722,0.4099998474121094,0.7631506990002777,1.2500011444091896,-0.22888984434249693,2.728892133160876,0.5105556500333464,1.989446638785033,-0.8582853030862196,90.7408650195157,16.52064109641836,0.7394454943758417,4,-0.5550022125244212,-1.5750007629394602,-2.865001678466804,-1.280000686645515,0.23999786376952414,2,0.07062451669066805,-2.0769998239333294,45.11999893188477,-1.166659602424448,45.0,1.468086487890427,45.02000045776367,0.07062451669066805
9375,2010-04-15,45.40999984741211,45.45000076293945,45.02000045776367,45.20000076293945,1666300.0,0.0022069845749339567,1.9655099839520138,1.312495529647262,89.15255552322762,76.54699269068563,-0.6562556562645412,-1.4789719082197479,-2.250336993507034,-0.9441927766362426,11.356129023992258,0.43000030517578125,0.8139331389538071,1.2594995498657227,-0.31903443029532497,2.8380335300267703,0.4702325597851953,2.04876653994625,-0.7666270217658422,96.03952169085157,13.938536449650329,0.7892669900805253,4,-0.6049995422363281,-1.654998779296875,-2.9650001525878906,-1.3799991607666016,1.2400016784667898,3,0.05923802324923999,1.2777972046497335,45.31000137329102,-2.0769998239333294,45.11999893188477,-1.166659602424448,45.0,0.05923802324923999
9376,2010-04-16,45.27999877929688,45.47000122070313,44.83000183105469,45.25,2246100.0,-0.0028628290806443912,2.1219203572756986,0.14285195277024273,83.27133856235496,78.20742593819129,-0.43918781259309725,-1.2442189243350015,-2.1395518930280844,-0.8226172491508308,11.776627054287871,0.6399993896484446,0.8352700424821151,1.022498512268072,-0.5577466463945058,2.60274367093065,0.23237593293678316,1.812621091599361,-0.47530036619198057,70.76892378839662,-11.476552880980279,0.7901225793312898,4,-0.4649982452392649,-1.4899978637695384,-2.62249946594239,-1.2499980926513743,0.7700004577636648,4,0.048586590597377466,1.9655099839520138,45.40999984741211,1.2777972046497335,45.31000137329102,-2.0769998239333294,45.11999893188477,0.048586590597377466
9377,2010-04-19,45.5099983215332,45.56999969482422,44.86999893188477,45.11999893188477,1453600.0,0.005079495327669603,1.745089532813711,13.000508646995666,83.81291508864393,80.16889064045883,-0.5813991143438599,-1.3612923689857794,-2.342647387379543,-1.05979043365177,12.105680478309214,0.700000762939446,0.8708452847004367,1.136498069763185,-0.4543740387798323,2.7273701783062023,0.3410620154916728,1.9319341240346972,-0.03999710083007102,91.89168290495189,8.295155674890907,0.7954360542715087,4,-0.55999755859375,-1.3349990844726562,-2.852499008178711,-1.4799976348876953,1.0900001525878906,0,0.0522962240363154,2.1219203572756986,45.27999877929688,1.9655099839520138,45.40999984741211,1.2777972046497335,45.31000137329102,0.0522962240363154
9378,2010-04-20,45.95000076293945,45.9900016784668,45.52000045776367,45.70000076293945,1388700.0,0.00966825879222366,1.8484764414851806,0.6410266442349192,84.7457407946208,81.73211340226975,-0.8979209177626046,-1.6861205937140085,-2.7568481448193154,-1.5100692305130252,12.714703125618982,0.48000335693359375,0.9164185962239557,1.44850044250488,-0.21927787020406697,3.116278755213827,0.6146112861504065,2.2823895988593534,-1.0800018310546804,96.55164475955894,12.533916542657096,0.8338891563544729,4,-0.7899990081787109,-1.4549999237060547,-3.1575002670288086,-1.9200000762939453,0.22999954223632812,1,0.037214342896199515,1.745089532813711,45.5099983215332,2.1219203572756986,45.27999877929688,1.9655099839520138,45.40999984741211,0.037214342896199515
9379,2010-04-21,46.38000106811523,46.5,45.79999923706055,45.88000106811523,2426300.0,0.009358004309818924,-1.1212026633375405,2.0,86.48647100602574,82.98616098909379,-1.18965706254059,-1.9847541622352622,-3.160353887439747,-1.939327513008159,13.623905849958827,0.7000007629394531,0.956708766317,1.7305006027221594,-0.05441211363602605,3.515413319080345,0.8380442445430702,2.6229569609012486,-1.5100021362304545,92.81442733793187,7.110466150365767,0.8924563581790923,4,-0.9100017547607351,-1.6300010681152273,-3.5875005722045827,-2.3500003814697195,1.1399993896484446,2,0.023932742233476523,1.8484764414851806,45.95000076293945,1.745089532813711,45.5099983215332,2.1219203572756986,45.27999877929688,0.023932742233476523
9380,2010-04-22,46.9000015258789,46.9000015258789,46.27999877929688,46.29999923706055,2635600.0,0.011211738805266158,1.0666679382275728,1.2000045776367045,86.64687251677006,83.74641426372679,-1.4725984329101252,-2.3404305947686836,-3.667903321238292,-2.4585884348758285,14.8592314002453,0.620002746582017,1.0301871471875046,2.070001029968253,0.13974337328330932,4.000258686653197,1.1048722016257813,3.035129858310725,-1.9648025512695142,100.0,14.602815959738592,0.965128828342472,4,-1.0400009155273366,-1.950000762939446,-4.107501029968255,-2.8700008392333913,0.329998016357429,3,-0.028784696053227976,-1.1212026633375405,46.38000106811523,1.8484764414851806,45.95000076293945,1.745089532813711,45.5099983215332,-0.028784696053227976
9381,2010-04-23,47.61999893188477,47.70000076293945,46.63000106811523,46.84000015258789,2610300.0,0.01535175655822929,1.2765891825206306,1.299993006415052,88.63634174300896,84.94437582153401,-1.9947724224225638,-2.8505896492864693,-4.354576112922352,-3.1602396399165187,16.326274254352352,1.0699996948242259,1.1070086969949529,2.5639984130859474,0.43808493655336633,4.689911889618529,1.5010416748196604,3.6269551513522345,-2.566911804199215,97.17308200380685,11.702845198263404,1.0629567382662901,4,-1.3549976348877024,-2.269998550415046,-4.824997901916511,-3.589998245239265,-0.9699974060058736,4,-0.02036953859224877,1.0666679382275728,46.9000015258789,-1.1212026633375405,46.38000106811523,1.8484764414851806,45.95000076293945,-0.02036953859224877
9382,2010-04-26,47.709999084472656,47.9900016784668,47.52000045776367,47.68999862670898,2989100.0,0.0018899654474293648,-1.611141134458679,0.025641652646826045,88.88886795776153,86.09608258179244,-1.8550067983561789,-2.749179988295637,-4.330535951884592,-3.238528864580772,18.006077875500065,0.470001220703125,1.2136278053788345,2.4429986953735323,0.14111842803919217,4.7448789627078725,1.2920585617063622,3.5939388290407024,-2.445158865966789,88.66386819378035,3.170069457730577,1.1509401336671685,4,-1.299997329711914,-2.214998245239258,-4.9874982833862305,-3.6799983978271484,-0.11999893188476562,0,-0.03479354179976002,1.2765891825206306,47.61999893188477,1.0666679382275728,46.9000015258789,-1.1212026633375405,46.38000106811523,-0.03479354179976002
9383,2010-04-27,46.93000030517578,47.83000183105469,46.81999969482422,47.599998474121094,2444600.0,-0.016348748569788296,-1.2696692783787955,-33.49914171274797,73.7739892879366,85.04612138670558,-0.8842467720989191,-1.801648884547177,-3.45803866289134,-2.460337190456009,19.614657675102382,1.0100021362304688,1.2326988485400179,1.49799995422363,-0.7828079741980787,3.7788078826453386,0.35759599001277564,2.6384039184344843,-1.3926439406738211,51.59816476686826,-32.028511726793106,1.140403964210853,4,-0.5199985504150391,-1.4249992370605469,-4.299999237060547,-2.8999996185302734,0.7099990844726562,1,-0.007031788385015059,-1.611141134458679,47.709999084472656,1.2765891825206306,47.61999893188477,1.0666679382275728,46.9000015258789,-0.007031788385015059
9384,2010-04-28,47.459999084472656,47.66999816894531,47.06000137329102,47.22000122070313,2135600.0,0.01129338964096327,-1.1785694822888582,-0.3582067457696494,81.09754773800782,84.15112052168115,-1.2037870280864382,-2.1621197252345397,-3.906493559845245,-2.994029341999031,21.689494098281735,0.7399978637695312,1.2901253562261132,1.849998855590819,-0.4824713580145925,4.18246906919623,0.6837637487881096,3.016233962393528,-1.6773781885742096,69.00574880595704,-19.17454646997456,1.1662351068027066,4,-1.049997329711914,-1.9549980163574219,-4.829998016357422,-3.4299983978271484,-1.270000457763679,2,-0.026970054867018534,-1.2696692783787955,46.93000030517578,-1.611141134458679,47.709999084472656,1.2765891825206306,47.61999893188477,-0.026970054867018534
9385,2010-04-29,49.0,49.0,47.68999862670898,47.81000137329102,2986600.0,0.032448397497571335,1.2016855211235218,4.958371745557545,84.07533765622141,84.24045375433298,-2.4373011428797966,-3.482962326352151,-5.34472961645546,-4.51778872382009,23.913981184522115,1.5400009155273438,1.3851073570700834,3.1374998092651367,0.48962647118382563,5.785373147346448,1.8135631402244812,4.461436478305792,-2.996641025844717,100.0,12.764796487341528,1.3239366690406544,4,-2.065000534057617,-2.9599990844726562,-6.267498970031738,-4.969999313354492,-3.5699996948242188,3,-0.030204072290537343,-1.1785694822888582,47.459999084472656,-1.2696692783787955,46.93000030517578,-1.611141134458679,47.709999084472656,-0.030204072290537343
9386,2010-04-30,48.84000015258789,49.15999984741211,48.79999923706055,49.099998474121094,2460600.0,-0.003265303008410436,-1.117649698751248,-0.21848623662049618,82.10702714495412,84.05091064947855,-1.9212489217719337,-3.1364435137838456,-5.094331622663631,-4.344069242856001,25.867884094074693,0.3600006103515625,1.4592552444827405,2.756999969482422,-0.11370150125612355,5.627701440220967,1.3216492341131527,4.192350704851691,-2.4770442553312435,86.32480025822564,-1.7501850510185335,1.4353507353692723,4,-1.5,-2.719999313354492,-5.939999580383301,-4.809999465942383,-2.950000762939453,4,-0.03296479535875374,1.2016855211235218,49.0,-1.1785694822888582,47.459999084472656,-1.2696692783787955,46.93000030517578,-0.03296479535875374
9387,2010-05-03,49.34000015258789,49.70000076293945,48.97000122070313,49.34000015258789,2467300.0,0.01023751020552588,1.0277730682829456,-0.0,83.17610704183457,83.87650689916896,-2.0348116025900325,-3.436150004595305,-5.491423881291766,-4.822672361518698,27.76304344821322,0.8600006103515625,1.5373912328116859,3.0180000305175767,-0.10375746864465896,6.139757529679812,1.4571212809364624,4.578878780098691,-2.585458102309481,87.49998344316037,-0.34537338786412874,1.5608787495811176,5,-1.5900001525878906,-2.9499988555908203,-6.3849992752075195,-5.309999465942383,-3.8199996948242188,0,-0.05451963150364725,-1.117649698751248,48.84000015258789,1.2016855211235218,49.0,-1.1785694822888582,47.459999084472656,-0.05451963150364725
9388,2010-05-04,48.59000015258789,49.09000015258789,48.22999954223633,49.0,2608200.0,-0.015200648513996051,1.9152555523227621,-100.0,73.69941941615274,82.45572338918308,-0.9732984444804913,-2.4967626777091283,-4.630602381655471,-4.048713295001242,29.543923209614718,1.1100006103515625,1.6588613770160379,2.066500091552733,-1.0963649316635937,5.22936511476906,0.4850675799445696,3.6479326031608963,-1.364184708283716,57.95451261451308,-28.304951880897676,1.5814325116081618,5,-0.6000003814697266,-2.0550003051757812,-5.6349992752075195,-4.559999465942383,-2.1199989318847585,1,-0.02058036626589188,1.0277730682829456,49.34000015258789,-1.117649698751248,48.84000015258789,1.2016855211235218,49.0,-0.02058036626589188
9389,2010-05-05,48.59000015258789,48.7599983215332,47.93999862670898,48.06000137329102,3204100.0,0.0,-1.129857519370607,-1.292680430595727,73.31378627178773,80.97426936196283,-0.7005085524852319,-2.3087626688935288,-4.500087598835712,-4.033612261207409,30.88125941633897,0.8199996948242259,1.778032222012314,1.872000122070311,-1.2971377371925428,5.041137981333165,0.2874311924388806,3.4565690517017416,-0.9683150573020711,44.77614772921391,-38.58367607941201,1.5845689296314283,5,-0.4249992370605469,-1.9349994659423828,-5.6349992752075195,-4.559999465942383,-2.1500015258789134,2,-0.01955136365417065,1.9152555523227621,48.59000015258789,1.0277730682829456,49.34000015258789,-1.117649698751248,48.84000015258789,-0.01955136365417065
9390,2010-05-06,47.5,48.63999938964844,46.31000137329102,48.38000106811523,4210100.0,-0.02243260237013678,2.3285740365829963,-1.6603831980192407,64.2673622688136,78.2666049759411,0.5403783702013669,-1.0272796897364245,-3.303409821274954,-2.9423602879382074,31.58908178958696,2.3299980163574148,1.8445813088256955,0.62700004577637,-2.3629558602564487,3.6169559518091887,-0.8679779072400393,2.1219779987927794,2.200000762939453,35.103210647845856,-47.790055108408836,1.4949779530164102,5,0.5050010681152344,-0.8449993133544922,-4.470000267028809,-3.469999313354492,-1.5200004577636719,3,-0.027578976279810985,-1.129857519370607,48.59000015258789,1.9152555523227621,48.59000015258789,1.0277730682829456,49.34000015258789,-0.027578976279810985
9391,2010-05-07,47.7400016784668,48.27999877929688,47.11999893188477,47.54999923706055,4689300.0,0.005052666915090542,-1.2095170970601785,-0.2159116031679306,64.31324194384021,75.53597986328319,0.35670003145256857,-1.1099660196842933,-3.4365813101179796,-3.173634305371621,31.99479514176763,1.1599998474121094,1.8735670165256906,0.731001663208005,-2.149509513796424,3.611512840212434,-0.7092539252942132,2.171257251710223,1.8921990966796898,42.18290745250183,-37.93743563383155,1.4402555885022152,5,0.2649993896484375,-0.8400020599365234,-4.600001335144043,-3.710000991821289,-0.5300025939941406,4,-0.04838712383902044,2.3285740365829963,47.5,-1.129857519370607,48.59000015258789,1.9152555523227621,48.59000015258789,-0.04838712383902044
9392,2010-05-10,49.02999877929688,49.47000122070313,48.41999816894531,49.18000030517578,3235900.0,0.027021304052696316,1.876707461095456,-0.7894715708319575,67.82407172340962,74.87487791166907,-0.8117257612529372,-2.1951098987989965,-4.601910962040385,-4.451146012513512,32.50843097084737,1.7299995422363352,1.9032396007813261,1.8194988250732465,-1.0329681581353327,4.671965808281826,0.3932653334689604,3.2457323166775325,0.5357580078124968,86.07587143503848,7.702102179850286,1.426233491604289,5,-1.0249977111816477,-2.099998474121101,-5.754999160766609,-4.999998092651374,-1.9799995422363352,0,-0.06404241215225814,-1.2095170970601785,47.7400016784668,2.3285740365829963,47.5,-1.129857519370607,48.59000015258789,-0.06404241215225814
9393,2010-05-11,48.849998474121094,49.2599983215332,48.2400016784668,48.54999923706055,2361400.0,-0.0036712280166687483,-1.2173976141410037,-1.9999745689436887,64.71989695310558,73.05513893556883,-0.36959965282667184,-1.8143628355097263,-4.303856836491136,-4.2530337239205025,32.97512529324379,1.0199966430664062,1.8452212687485954,1.452998542785643,-1.310325676605224,4.21632276217651,0.07133643309020954,2.8346606524810767,0.650643204711919,80.37965897087649,3.6742177415821686,1.3816621096954322,5,-0.8449974060058594,-1.9199981689453125,-5.272499084472656,-4.819997787475586,-1.5999984741210938,1,-0.06816782232084473,1.876707461095456,49.02999877929688,-1.2095170970601785,47.7400016784668,2.3285740365829963,47.5,-0.06816782232084473
9394,2010-05-12,48.5099983215332,49.0,48.27999877929688,48.90999984741211,3392400.0,-0.006960085224322121,1.4827549919759824,-1.3333418104599266,59.8051018469,70.35844606786647,0.15087196815821358,-1.2883914370519065,-3.842161618512023,-3.9016646338146828,33.13824440114209,0.7200012207031179,1.76881940302259,0.9529985427856431,-1.6684521176355247,3.574449203206811,-0.35772678742493724,2.2637238729962235,0.960002899169929,69.62015995171247,-3.967711811216134,1.3107253302105835,5,-0.5049972534179688,-1.4949970245361328,-4.917498588562012,-4.554998397827148,-1.5099983215332031,2,-0.04205312660100691,-1.2173976141410037,48.849998474121094,1.876707461095456,49.02999877929688,-1.2095170970601785,47.7400016784668,-0.04205312660100691
9395,2010-05-13,48.099998474121094,48.59000015258789,48.040000915527344,48.5099983215332,1978700.0,-0.008451862741667315,-1.0754885378054486,1.024995708481947,53.037972666478936,67.12855112581367,0.46911316076288756,-0.7025508185710194,-3.327873590424531,-3.473143938114127,33.14358254476926,0.5499992370605469,1.803938956618289,0.40849876403808594,-2.0179108070336156,2.8349083351097875,-0.8047060214977648,1.6217035495739367,1.3068027496337962,41.70206756390393,-27.708503999887803,1.213204785535852,5,-0.09499740600585938,-1.0849971771240234,-4.399996757507324,-4.819997787475586,-1.1199989318847656,3,-0.034511432433937284,1.4827549919759824,48.5099983215332,-1.2173976141410037,48.849998474121094,1.876707461095456,49.02999877929688,-0.034511432433937284
9396,2010-05-14,47.47999954223633,48.02999877929688,47.2400016784668,47.72000122070313,2394700.0,-0.012889791092578484,-1.1944442972719715,0.5853701653346408,48.635826583699604,63.290742186020886,0.9788442374092554,0.09561989492077316,-2.608963171331119,-2.8378816885771627,33.32496558259622,0.8599967956542969,1.739642797012138,-0.3215002059936509,-2.471302967828443,1.828302555841141,-1.3964015869110469,0.753401174923745,1.864865684509283,10.762238252697196,-53.89082300120038,1.0749013809173962,5,0.4100017547607493,-0.4099998474121094,-3.7799978256225586,-4.404998779296875,-0.8600006103515554,4,-0.03159224967274188,-1.0754885378054486,48.099998474121094,1.4827549919759824,48.5099983215332,-1.2173976141410037,48.849998474121094,-0.03159224967274188
9397,2010-05-17,47.88999938964844,48.02000045776367,47.099998474121094,47.61999893188477,2385400.0,0.008635211696819578,2.471688607066512,-1.1249940395771445,55.95533111203664,61.31917681889688,0.38166798002109203,-0.1337937284461006,-2.9267878247212806,-3.231835529115493,33.31254407396466,0.9200019836425781,1.507012374276556,-0.030500411987304688,-1.8901257131833447,1.8291248892087353,-0.9603130625853282,0.8993122386107189,1.3941685600280849,36.574119043287986,-28.502170840134887,0.9298126505980212,5,1.9073486399179274e-06,-0.6299991607666016,-4.022499084472656,-4.924999237060547,-1.2700004577636648,0,-0.014199213068329386,-1.1944442972719715,47.47999954223633,-1.0754885378054486,48.099998474121094,1.4827549919759824,48.5099983215332,-0.014199213068329386
9398,2010-05-18,47.65999984741211,48.61000061035156,47.63999938964844,48.1500015258789,2032200.0,-0.004802663294375509,-2.660364049893117,-1.8148179544780445,51.288664988396135,58.87194112074226,0.520622828087042,0.24336041106364803,-2.5924901557614106,-2.985367823383875,32.83323931642339,0.970001220703125,1.2754510685133837,-0.34599990844726847,-1.9659588852009193,1.2739590683063824,-1.155979396824094,0.46397957992955696,1.5646847707367044,29.47373281881809,-33.65533465855735,0.8099794883768263,5,0.23000144958496804,-0.39499855041503906,-3.6374998092651367,-4.725000381469727,-2.0,1,-0.012799005713481693,2.471688607066512,47.88999938964844,-1.1944442972719715,47.47999954223633,-1.0754885378054486,48.099998474121094,-0.012799005713481693
9399,2010-05-19,47.4900016784668,47.77999877929688,47.0,47.58000183105469,2431700.0,-0.003566894030414991,2.183707152254917,0.18367315162980702,38.18466848825058,55.97386403401303,0.5790727640757396,0.5278436540383851,-2.3131831148771482,-2.8022775753132976,31.49081463626471,0.7799987792968821,0.9609589129223508,-0.5714981079101591,-2.024338945775959,0.8813427299556409,-1.2979185268430626,0.15492231102274445,1.67638927478486,30.434875323419863,-26.872365738989,0.7264204189329017,5,0.7449989318847656,-0.22500038146972656,-3.467501640319824,-4.555002212524414,-1.8200035095214844,2,-0.005053730679812074,-2.660364049893117,47.65999984741211,2.471688607066512,47.88999938964844,-1.1944442972719715,47.47999954223633,-0.005053730679812074
9400,2010-05-20,45.54999923706055,46.7599983215332,45.54999923706055,46.58000183105469,3814800.0,-0.040850755376702796,-1.3495068682895754,11.44445386343407,29.865350961565426,52.14632059153806,2.473492815363855,2.4891411711030997,-0.285128308508547,-0.8657599939661651,30.073204041825147,1.94000244140625,0.6931725736242456,-2.444000434875491,-4.214725969606,-0.6732749001449818,-3.3293632022407422,-1.55863766751024,3.559263924591896,0.0,-51.421037610476425,0.8853627673652535,5,1.960000991821289,1.7150020599365234,-1.3049993515014648,-2.5149993896484375,0.030002593994140625,3,0.031833167666876605,2.183707152254917,47.4900016784668,-2.660364049893117,47.65999984741211,2.471688607066512,47.88999938964844,0.031833167666876605
9401,2010-05-21,46.6500015258789,46.6500015258789,45.0,45.0099983215332,3845000.0,0.024149337151324612,1.0121930512168715,-1.5922321107814856,34.663634627705974,48.46182758090433,1.3439440965060783,1.383685372109852,-1.2863491767399822,-1.962886062184431,27.993518166867958,1.6500015258788991,0.43918473756098564,-1.2954982757568416,-3.1600082060946804,0.5690116545809971,-2.2277532409257645,-0.3632433105879187,2.3168910787898653,45.70640573155506,-1.103345885420424,0.9322549651689197,5,0.4799976348877024,0.6149997711181712,-2.3700008392333913,-3.595001220703118,-1.5900001525878764,4,0.0070739122307288405,-1.3495068682895754,45.54999923706055,2.183707152254917,47.4900016784668,-2.660364049893117,47.65999984741211,0.0070739122307288405
9402,2010-05-24,46.04999923706055,46.70000076293945,46.04999923706055,46.5,2196500.0,-0.012861784977338142,-1.8888907726868138,-0.27439017298688007,35.26682072964249,45.18926355607508,1.650329309526768,1.95308377644281,-0.6221597158289143,-1.3655430223240899,25.560537318676317,0.6500015258789062,0.299265570998287,-1.8125005722045913,-3.8599672435822256,0.23496609917304312,-2.8362339078934085,-0.7887672365157741,2.6788798113280947,29.085846524504934,-15.640246336710373,1.023733335688816,5,0.9500007629394531,1.2350006103515625,-1.7474985122680664,-2.9849987030029297,-1.1399993896484375,0,0.012377843740885464,1.0121930512168715,46.6500015258789,-1.3495068682895754,45.54999923706055,2.183707152254917,47.4900016784668,0.012377843740885464
9403,2010-05-25,46.599998474121094,46.599998474121094,44.93999862670898,45.11000061035156,3692600.0,0.011943523261080058,1.228190909230566,-3.311100750222524,39.14939341334629,42.894184841235784,0.8354610355480645,1.4515138806259174,-1.0973559233493262,-1.912794895755468,24.852510408821953,1.6599998474121165,0.146049511739605,-1.2460012435913086,-3.330100349483054,0.8380978623004367,-2.2880507965371777,-0.2039516906454395,1.905147831364232,58.45069571209242,13.16372371645523,1.0420495529458722,5,0.1750011444091797,0.720001220703125,-2.0374984741210938,-3.4849987030029297,-1.5099983215332031,1,0.0004291943866647774,-1.8888907726868138,46.04999923706055,1.0121930512168715,46.6500015258789,-1.3495068682895754,45.54999923706055,0.0004291943866647774
9404,2010-05-26,46.18000030517578,47.099998474121094,46.06999969482422,46.68999862670898,2154500.0,-0.00901283653857965,-1.8219162333760093,-0.3422812434394746,42.23529591279872,41.6938874241602,0.994805899915761,1.8663918313411898,-0.611695699492401,-1.4824044804259486,23.911762244927857,1.029998779296875,-0.18388958257101962,-1.6019994735717802,-3.8108865882238234,0.606887641080263,-2.706443030897802,-0.49755591624575857,2.039934186007436,57.40748916961466,10.384867067799426,1.1044435573260227,5,0.5949993133544922,1.1399993896484375,-1.352499008178711,-2.854999542236328,-1.2600021362304688,2,-0.011260295676208343,1.228190909230566,46.599998474121094,-1.8888907726868138,46.04999923706055,1.0121930512168715,46.6500015258789,-0.011260295676208343
9405,2010-05-27,47.52000045776367,47.52999877929688,46.63000106811523,46.83000183105469,1499600.0,0.029016893541200517,1.5352217106076047,-1.3529429364290018,48.85416012671154,41.718146706717086,-0.4873713479808046,0.43197642774909184,-1.8655628779930495,-2.8148128073825234,21.65428808019224,1.3499984741211009,-0.4536635474790529,-0.18799934387207173,-2.3230065558916735,1.94700786814753,-1.2555029498818726,0.8795042621377291,0.437539164261608,99.61396444231016,49.831945876734366,1.0675036060097998,5,-0.7450008392333984,-0.20000076293945312,-2.410000801086426,-3.940000534057617,-2.270000457763672,3,-0.038931024221320554,-1.8219162333760093,46.18000030517578,1.228190909230566,46.599998474121094,-1.8888907726868138,46.04999923706055,-0.038931024221320554
9406,2010-05-28,47.22999954223633,47.63999938964844,46.9900016784668,47.349998474121094,1608500.0,-0.006102712810053479,-1.16667832278984,-0.17391184161787715,39.534890941826276,39.89365335447149,-0.26436286657735764,0.6273397503899076,-1.4761935348247732,-2.507812022996063,19.126004638817392,0.6499977111816406,-0.6707227747270892,-0.3975002288818388,-2.4733852973563586,1.678384839592681,-1.4354427631190987,0.6404423053554211,0.48613680016364924,84.81482475709574,37.98691888982515,1.0379425342372597,5,-0.4549999237060547,0.09000015258789062,-1.8249988555908203,-3.4499988555908203,-0.1699981689453054,4,-0.034935374278504905,1.5352217106076047,47.52000045776367,-1.8219162333760093,46.18000030517578,1.228190909230566,46.599998474121094,-0.034935374278504905
9407,2010-06-01,46.6500015258789,47.66999816894531,46.6500015258789,46.97999954223633,1768600.0,-0.012280288417931384,-5.18183499601166,2.7500079473567682,37.7777947319878,38.392445548203895,0.13549235515615976,1.0492736558352718,-0.8031298281906771,-1.9119384655350231,16.207792316953647,1.0199966430664134,-0.8168441268909632,-0.8429983139038129,-2.7966836312100867,1.110687003402461,-1.8198409725569533,0.1338443447493276,-1.7100028991699219,62.637479337052845,19.22524921624307,0.9768426586531375,6,-0.29000282287596946,0.6699981689453196,-0.8425006866455007,-2.470001220703118,0.9799995422363281,1,-0.034083603442238486,-1.16667832278984,47.22999954223633,1.5352217106076047,47.52000045776367,-1.8219162333760093,46.18000030517578,-0.034083603442238486
9408,2010-06-02,47.59000015258789,47.59000015258789,46.599998474121094,46.93999862670898,1546300.0,0.020150023493301195,2.0461518598072703,-1.9697134335949482,45.208342108462986,39.1728537282275,-0.9113143864361319,0.032165421663400195,-1.6436686943410876,-2.838098557431877,14.518100249041414,0.9900016784667969,-0.8587662334990895,0.14700031280517578,-1.7384681834865603,2.032468809096912,-0.7957339353406923,1.0897345609510438,-2.595401535034185,95.00011920940324,52.635028997992976,0.942734248145868,6,-1.2850017547607422,-0.2700004577636719,-1.6374988555908203,-3.2649993896484375,0.2700004577636719,2,-0.05631435798661255,-5.18183499601166,46.6500015258789,-1.16667832278984,47.22999954223633,1.5352217106076047,47.52000045776367,-0.05631435798661255
9409,2010-06-03,47.63999938964844,47.86999893188477,47.20000076293945,47.68000030517578,1645300.0,0.001050624856067106,2.1904813805630505,-0.061539725577191014,47.51082688949349,41.133462164663946,-1.0480081194554174,-0.09766185780681269,-1.5925436288140347,-2.879895558586604,13.107841182773264,0.6699981689453196,-1.011280042282408,0.2444995880126939,-1.5656637324763736,2.0546629085017614,-0.6605820722318398,1.1495812482572276,-2.591892781066896,81.88980635161839,37.81158747790819,0.9050816602445332,6,-1.2350006103515625,-0.31999969482421875,-1.6824979782104492,-3.3149986267089844,-0.25999832153321023,3,-0.05352643303380544,2.0461518598072703,47.59000015258789,-5.18183499601166,46.6500015258789,-1.16667832278984,47.22999954223633,-0.05352643303380544
9410,2010-06-04,46.18999862670898,47.11000061035156,46.11000061035156,46.79999923706055,2297600.0,-0.030436624297155768,-1.5974139212286351,15.249666221629017,43.59483140704371,42.12581736236814,0.5613563081037611,1.3166712607418773,-0.0519918935820769,-1.4458484158475287,14.103453037778038,1.529998779296875,-1.1465060844804995,-1.1400011062622113,-3.027399261557079,0.7473970490326565,-2.0837001839096416,-0.19630202861478097,-1.0290163251953075,4.545346173269362,-41.93997177692208,0.9436990776474338,6,0.21500015258789773,1.1300010681152415,-0.232497215270989,-1.8649978637695241,2.3300018310546946,4,-0.027495139543678104,2.1904813805630505,47.63999938964844,2.0461518598072703,47.59000015258789,-5.18183499601166,46.6500015258789,-0.027495139543678104
9411,2010-06-07,45.43000030517578,46.43999862670898,45.4000015258789,46.040000915527344,3184600.0,-0.01645374202487493,-2.104477441982216,0.9999999999999883,38.19577967007622,42.451257244638555,1.262906275174629,1.9971307019033304,0.7977184019524941,-0.7087801286540838,15.313817239260919,1.0399971008300781,-1.1932847609754162,-1.7844993591308622,-3.841368822377973,0.2723701041162485,-2.8129340907544176,-0.7560646275073069,-0.16065733844726537,1.2145267531026211,-44.60261246148785,1.0284347316235551,6,0.9749984741210938,1.8899993896484375,1.057499885559082,-0.4200000762939453,2.759998321533196,0,-0.003962146246238807,-1.5974139212286351,46.18999862670898,2.1904813805630505,47.63999938964844,2.0461518598072703,47.59000015258789,-0.003962146246238807
9412,2010-06-08,45.88999938964844,45.9000015258789,45.18999862670898,45.58000183105469,3603300.0,0.010125447532084886,3.303023997780737,-0.5081922105210496,41.690136910051564,42.73356207760581,0.8692336301603092,1.3595331780537734,0.4220532950659788,-1.1993264862182542,15.54199076472268,0.7100028991699219,-0.9715692898949584,-1.1675003051757784,-3.1174620364965193,0.7824614261449625,-2.142481170836149,-0.19251943951540795,1.9799995422363352,26.119428478704727,-20.865950306286614,0.9749808656603699,6,0.6399993896484375,1.4300003051757812,0.840001106262207,-0.7999992370605469,2.5600013732910156,1,0.025495794273348915,-2.104477441982216,45.43000030517578,-1.5974139212286351,46.18999862670898,2.1904813805630505,47.63999938964844,0.025495794273348915
9413,2010-06-09,45.52000045776367,46.47999954223633,45.36000061035156,46.06000137329102,2556000.0,-0.00806273560265569,-1.6046468302549635,-1.7419521559362308,40.92165208409071,42.58760165219382,1.1956605410820345,1.5465585027497326,0.8693122792721368,-0.8516384537964257,15.757054625805322,1.1199989318847656,-0.8704152622165751,-1.3709993362426758,-3.2436599130358346,0.501661240550483,-2.3073296246392516,-0.43466904784609994,2.2963984680175855,12.313499756599768,-35.246665393133284,0.936330288396579,6,1.0099983215332031,1.6849994659423828,1.5500001907348633,-0.15999984741210938,2.049999237060547,2,0.046353264260384774,3.303023997780737,45.88999938964844,-2.104477441982216,45.43000030517578,-1.5974139212286351,46.18999862670898,0.046353264260384774
9414,2010-06-10,46.47000122070313,46.709999084472656,45.93000030517578,46.09000015258789,3500600.0,0.020869963826580573,-1.2285655119045673,-0.7037044886195097,54.66532597682013,43.23328674665032,0.3253349147465414,0.4594461717467908,0.0004993419788164033,-1.814660625584601,15.8923652150172,1.1899986267089844,-0.7048902861901496,-0.3189987182617102,-2.036130839495897,1.3981334029724763,-1.1775647788788035,0.5395673423553831,1.2938696990966818,66.66673289398182,12.549770558549383,0.8585660606170941,6,0.059997558593742895,0.7349987030029226,0.7924985885620046,-1.1100006103515696,1.5900001525878906,3,0.029911757115021587,-1.6046468302549635,45.52000045776367,3.303023997780737,45.88999938964844,-2.104477441982216,45.43000030517578,0.029911757115021587
9415,2010-06-11,46.43999862670898,46.459999084472656,45.099998474121094,46.0,2739400.0,-0.0006456335959980075,4.6666746139602155,1.1578878682928875,48.80544386556117,44.26334818262087,0.20789029594875785,0.37809435463063323,0.11140317448630555,-1.81044045648634,16.533893492103214,1.3700027465820384,-0.6082625829173267,-0.26600131988526243,-1.8732796805101586,1.3412770407396337,-1.069640500197714,0.5376378604271892,1.2723948472290232,83.22979158966149,26.890277199926786,0.8036391803124483,6,0.04500007629395242,0.7650012969970774,0.9700021743774485,-1.0799980163574148,2.6500015258789134,4,0.020241224573715355,-1.2285655119045673,46.47000122070313,-1.6046468302549635,45.52000045776367,3.303023997780737,45.88999938964844,0.020241224573715355
9416,2010-06-14,45.97999954223633,46.86999893188477,45.91999816894531,46.83000183105469,2548100.0,-0.009905234670013363,1.0430201031202542,-1.9318294131417042,49.59537720105982,45.57641290140665,0.5273908949071995,0.7588626012287847,0.6331520888350042,-1.3820345090577035,17.96666309688731,0.9500007629394602,-0.5282314430852963,-0.6510004043579087,-2.246149889094035,0.9441490803782173,-1.4485751467259718,0.1465743380101543,1.6278981317089958,49.7175616116551,-9.653403659525623,0.7975747423680617,6,0.5049991607666016,1.2250003814697266,1.350001335144043,-0.6199989318847656,2.1800003051757812,0,0.0552414297697883,4.6666746139602155,46.43999862670898,-1.2285655119045673,46.47000122070313,-1.6046468302549635,45.52000045776367,0.0552414297697883
9417,2010-06-15,47.209999084472656,47.25,46.0,46.13000106811523,2485100.0,0.026750751511132043,1.1551726972872896,-1.270582480264613,53.2690299541827,46.47204488426439,-0.6870722648258791,-0.5530479688230088,-0.523722737831946,-2.6161979652111143,19.426564405022717,1.2700004577636719,-0.5880315337779507,0.6129991531372099,-0.8958117629160824,2.121810069190502,-0.14140630488943629,1.367404611163856,0.29758262147969816,98.13949362147585,37.055441215354755,0.7544054580266465,6,-0.7250003814697266,-0.0049991607666015625,0.24250125885009766,-1.8499984741210938,1.190002441406243,1,0.02075830462277306,1.0430201031202542,45.97999954223633,4.6666746139602155,46.43999862670898,-1.2285655119045673,46.47000122070313,0.02075830462277306
9418,2010-06-16,47.04999923706055,47.33000183105469,46.91999816894531,47.0,1167100.0,-0.0033891093097846436,-2.904742874788832,0.046295674902424505,54.79602716132978,47.281511581135085,-0.6836165500218669,-0.4649281101095113,-0.2909497138292778,-2.4463255371184687,20.380475164881595,0.410003662109375,-0.5364291447822254,0.48349933624267294,-0.9579954156753772,1.924994088160723,-0.23724803971635566,1.2042467122017015,0.36127913961855995,87.44384876715328,24.825051011480667,0.7207473759590258,6,-0.8349990844726562,0.049999237060546875,0.41750144958496094,-1.6899986267089844,2.220001220703125,2,0.02975561208460431,1.1551726972872896,47.209999084472656,1.0430201031202542,45.97999954223633,4.6666746139602155,46.43999862670898,0.02975561208460431
9419,2010-06-17,47.25,47.40999984741211,46.63000106811523,47.290000915527344,1577100.0,0.004250813308875001,4.571444141689424,-0.8000305180437934,48.29760039561267,47.804041468753866,-1.0557834155163306,-0.7207861867186409,-0.4188661378613858,-2.6383839382352363,21.944422812933556,0.7799987792968821,-0.40944519282768255,0.6955001831054659,-0.7173353853106192,2.108335751521551,-0.010917601102576668,1.4019179673135085,-2.1500015258789062,93.07360379686006,33.68307810487139,0.7064177842080411,6,-0.9950008392333984,-0.2800006866455078,0.2175006866455078,-1.4650001525878906,2.520000457763672,3,0.006772480313740115,-2.904742874788832,47.04999923706055,1.1551726972872896,47.209999084472656,1.0430201031202542,45.97999954223633,0.006772480313740115
9420,2010-06-18,47.0,47.40999984741211,46.91999816894531,47.40999984741211,2090800.0,-0.005291005291005346,1.390252979651839,10.249761586877742,48.54246089207882,48.953672715643044,-0.7585737226843037,-0.37585629346794747,-0.08852924614807023,-2.372873056578534,22.319629846977488,0.4900016784667969,-0.4388590094488336,0.3730001449584961,-0.9698812440661158,1.715881533983108,-0.29844054955380983,1.044440839470802,-1.853801498413084,72.48326271457648,15.63504264470285,0.6714406945123059,6,-0.7450008392333984,-0.22500038146972656,0.5100011825561523,-1.2150001525878906,1.3499984741210938,4,0.022553220708319666,4.571444141689424,47.25,-2.904742874788832,47.04999923706055,1.1551726972872896,47.209999084472656,0.022553220708319666
9421,2010-06-21,46.97999954223633,47.6500015258789,46.5099983215332,47.4000015258789,1976900.0,-0.0004255416545462243,1.4782624920700307,1.02439546329979,52.25101027054177,50.12710308903084,-0.5538244437018989,-0.3476919532003322,-0.0067554077095905996,-2.3395560012956693,22.425549520207028,1.140003204345696,-0.5098641241471853,0.33649978637695455,-1.0156489353135854,1.6886485080674944,-0.3395745744683154,1.0125741472222245,-1.788525013732908,59.393856724727335,3.1425307375366813,0.6760743608452696,6,-0.6049995422363281,-0.2049999237060547,0.5300016403198242,-1.0999984741210938,1.8800010681152344,0,0.044912742250127424,1.390252979651839,47.0,4.571444141689424,47.25,-2.904742874788832,47.04999923706055,0.044912742250127424
9422,2010-06-22,46.61999893188477,47.59000015258789,46.599998474121094,46.849998474121094,2468400.0,-0.007662848315439064,-6.333333333333333,0.5476153713408521,42.81480577256951,50.33745349886182,-0.0887127874035798,0.06029233746219376,0.41275375124256897,-1.9562216251418718,22.593212380139928,0.9900016784667969,-0.4323243370264578,-0.052000808715810365,-1.375196201596033,1.2711945841644123,-0.7135985051559217,0.609596887724301,-1.330183323486331,9.649149224515064,-39.978101498855814,0.6615976964401102,6,-0.24499893188477273,0.1550006866455007,0.8600015640258718,-0.7399978637695384,2.2600021362304545,1,0.0330330534279375,1.4782624920700307,46.97999954223633,1.390252979651839,47.0,4.571444141689424,47.25,0.0330330534279375
9423,2010-06-23,46.61999893188477,46.91999816894531,46.27999877929688,46.58000183105469,1942700.0,0.0,1.0000119210113565,-0.17390078450238314,42.388057152129605,48.97331251834064,0.09357113781669568,0.06521094761507129,0.4696207211056489,-1.9326509703406387,22.104638583058684,0.6399993896484304,-0.21514771490686968,-0.05300083160399538,-1.3759973210435206,1.2699956578355298,-0.7144990763237615,0.6084974131157708,-1.2357758867871098,24.817479631785254,-19.872490479085933,0.661498244719764,6,-0.24499893188477273,0.1550006866455007,0.9550018310546804,-0.7399978637695384,2.2900009155273366,2,0.038181094697038453,-6.333333333333333,46.61999893188477,1.4782624920700307,46.97999954223633,1.390252979651839,47.0,0.038181094697038453
9424,2010-06-24,45.65999984741211,46.72000122070313,45.61000061035156,46.38000106811523,1676800.0,-0.020592001425724926,-1.707319569404273,-18.001335240816843,45.73269841035835,48.63189635665144,1.0354802042358315,1.0374458359111216,1.4703786922202084,-0.9619288034481599,22.322391715556897,1.1100006103515696,-0.08658383028321737,-0.9869998931884751,-2.369874014479656,0.39587422810270567,-1.6784369538340655,-0.29556283254288473,-0.18514566308319758,2.4509418932109726,-45.362434499745355,0.6914370606455905,6,0.970001220703125,0.7449989318847656,1.917501449584961,0.220001220703125,3.470001220703118,3,0.07906265051282446,1.0000119210113565,46.61999893188477,-6.333333333333333,46.61999893188477,1.4782624920700307,46.97999954223633,0.07906265051282446
9425,2010-06-25,45.66999816894531,46.04999923706055,45.36999893188477,45.68999862670898,2713100.0,0.0002189733150814721,-1.1935531505147048,0.027778366464619744,52.19778300377417,48.921052556953036,1.0110987326828678,0.9293941779775139,1.4988720557277162,-0.965986877990467,23.067751476050365,0.6800003051757741,0.09218017910419007,-0.8845014572143555,-2.2689941717049606,0.4999912572762497,-1.576747814459658,-0.19225509996905288,1.9800033569335866,13.15784630468331,-38.874893690866095,0.6922463572453029,6,0.8400020599365234,0.7350006103515625,2.080002784729004,0.21000289916992188,3.1200027465820312,4,0.08977452273265651,-1.707319569404273,45.65999984741211,1.0000119210113565,46.61999893188477,-6.333333333333333,46.61999893188477,0.08977452273265651
9426,2010-06-28,45.58000183105469,45.97000122070313,45.18000030517578,45.83000183105469,1714400.0,-0.0019705789686634834,1.9811423964990544,12.499713904257732,46.95483515099917,48.21947535659931,1.160418907315318,0.937505142433281,1.6312988926886902,-0.8679585695035144,24.015972695364972,0.7900009155273509,0.022855558909355977,-0.8919979095458999,-2.303388903675149,0.5193930845833492,-1.5976934066105244,-0.18630241248127533,2.0243996429443314,16.597574738788193,-37.113829761519156,0.7056954970646251,6,0.8349990844726562,0.8249969482421875,1.8074989318847656,0.2999992370605469,3.9199981689453125,0,0.06077219244820542,-1.1935531505147048,45.66999816894531,-1.707319569404273,45.65999984741211,1.0000119210113565,46.61999893188477,0.06077219244820542
9427,2010-06-29,45.06000137329102,45.33000183105469,44.52000045776367,44.900001525878906,2763000.0,-0.011408522090259665,1.3142871156015499,-0.6399993896484659,45.61069396942715,47.19888277972124,1.5012413404771436,1.404277205593445,2.181147516651002,-0.32115304427772884,24.90850785265886,1.0600013732910156,0.009434005561914205,-1.3324983596801658,-2.8747295722201756,0.2097328528598439,-2.103613965950167,-0.5613827534101645,2.447424053955068,22.500059604701914,-34.942276217006096,0.7711156062700043,6,1.0249996185302663,1.134998321533196,2.137498855590813,0.8199996948242116,4.289997100830071,1,0.08433198227359484,1.9811423964990544,45.58000183105469,-1.1935531505147048,45.66999816894531,-1.707319569404273,45.65999984741211,0.08433198227359484
9428,2010-06-30,44.90999984741211,45.84000015258789,44.86999893188477,44.91999816894531,2831500.0,-0.003328928568737788,-20.555546136569177,-0.062489569177213926,32.43241153379225,45.43608401729675,1.4703876585317772,1.4157937517203862,2.345684818430712,-0.14829965876629103,25.553445379068883,0.9700012207031179,0.016792546788224172,-1.3484998703002944,-2.91810893060088,0.22110919000029128,-2.1333044004505837,-0.5636953401500051,2.418180081665035,17.727238836378962,-36.95588340771856,0.7848045301502927,6,1.1750011444091797,1.2849998474121094,2.2325000762939453,0.9950008392333984,4.259998321533203,2,0.08839904774419383,1.3142871156015499,45.06000137329102,1.9811423964990544,45.58000183105469,-1.1935531505147048,45.66999816894531,0.08839904774419383
9429,2010-07-01,45.09000015258789,45.2599983215332,44.68999862670898,44.79999923706055,3459700.0,0.004008022840956471,-1.2352835579756414,-29.0049599389546,35.29412253582002,43.96404642215688,1.063620849921307,1.0908891604742195,2.168749288728179,-0.3065645113960187,26.60291318447814,0.5699996948242259,-0.11237857345230395,-1.0409996032714872,-2.55125715851311,0.4692579519701354,-1.7961283808922985,-0.2858708256506759,2.069689008210446,37.254911738306575,-13.246472525326261,0.7551287776208118,7,0.9950008392333984,1.1049995422363281,1.9574995040893555,1.1499996185302734,4.259998321533203,3,0.08471944293406652,-20.555546136569177,44.90999984741211,1.3142871156015499,45.06000137329102,1.9811423964990544,45.58000183105469,0.08471944293406652
9430,2010-07-02,44.91999816894531,45.349998474121094,44.65999984741211,45.09000015258789,2532800.0,-0.003770281283372756,1.0,-0.5862118860329905,37.67440044924722,42.34442310867971,1.0142003154156924,1.223602223723809,2.323140065243429,-0.12581393127849338,26.838591864221616,0.6899986267089844,-0.2638240514298502,-1.1475015640258803,-2.75121888152637,0.4562157534746092,-1.9493602227761215,-0.3456429052756391,2.0813096696709437,27.58603453219984,-22.06379285190622,0.8018586587502438,7,1.1350021362304688,1.2750015258789062,2.1275014877319336,1.430002212524414,4.040000915527344,4,0.09372224111265504,-1.2352835579756414,45.09000015258789,-20.555546136569177,44.90999984741211,1.3142871156015499,45.06000137329102,0.09372224111265504
9431,2010-07-06,45.25,45.61999893188477,44.86999893188477,45.52000045776367,2032300.0,0.00734643465063245,2.1915069760645753,1.5882194547290474,21.17649698751248,39.94016657700671,0.46152523191648953,0.9269489490875245,1.957828588331033,-0.43697156586591035,26.48723352154484,0.75,-0.3660942341219737,-0.8084997177124009,-2.4292110073768427,0.8122115719520409,-1.6188553625446218,0.0018559271198199667,1.6024293957650997,55.303008409675456,11.299897237863625,0.8103556448322201,7,0.4699993133544922,0.9449996948242188,1.797499656677246,1.1000003814697266,2.6199989318847727,1,0.07823206443154351,1.0,44.91999816894531,-1.2352835579756414,45.09000015258789,-20.555546136569177,44.90999984741211,0.07823206443154351
9432,2010-07-07,47.06000137329102,47.06999969482422,45.31999969482422,45.34000015258789,2400400.0,0.040000030348972926,1.0114967224256244,-6.37036409104398,50.09903099194162,40.79694144809694,-1.4298635193376938,-0.8336459997984278,0.12992051705283103,-2.1782928973569327,25.35968125032574,1.8199996948242188,-0.418914712391377,0.9430015563964886,-0.7355327117641082,2.6215358245570854,0.10373442231618668,1.7822686904767906,-2.540000915527351,99.58513186032222,58.55395472047107,0.8392671340802993,7,-1.2650012969970774,-0.865001678466804,-0.012501716613776637,-0.7100009918212962,0.979999542236321,2,0.05184867308766816,2.1915069760645753,45.25,1.0,44.91999816894531,-1.2352835579756414,45.09000015258789,0.05184867308766816
9433,2010-07-08,47.63000106811523,47.66999816894531,46.93999862670898,47.4000015258789,1710600.0,0.01211219035679223,3.7097695138006985,0.13372056918791309,53.50554362583318,41.660590916483024,-2.0579424178465544,-1.3043388235677966,-0.4265860877217449,-2.682945650407504,24.711356652933603,0.7299995422363352,-0.4978898461209482,1.407501220703118,-0.3750561702506161,3.190058611656852,0.5162225252262544,2.2987799161799813,-3.059000625610345,98.67119192246885,61.57004455449007,0.8912786954768656,7,-1.535001754760735,-1.4350013732910085,-0.790001869201653,-1.2800006866455007,0.06999969482422586,3,0.03611163903914494,1.0114967224256244,47.06000137329102,2.1915069760645753,45.25,1.0,44.91999816894531,0.03611163903914494
9434,2010-07-09,47.86000061035156,47.9900016784668,47.45000076293945,47.4900016784668,1339800.0,0.004828879636332939,-1.4,1.6086942099414525,57.962966364269576,42.30116684542696,-2.1713993615053653,-1.5018651658254214,-0.657227785675218,-2.8550180198757147,24.396217512221856,0.5400009155273438,-0.4670259901980245,1.5680007934570312,-0.3578195212137061,3.4938211081277686,0.6050906361216661,2.5309109507923964,-3.1650402587890625,96.09606616720508,60.84861678647741,0.9629101573353672,7,-1.6049995422363281,-1.6049995422363281,-1.047501564025879,-1.510000228881836,-0.13000106811523438,4,0.027371448848465096,3.7097695138006985,47.63000106811523,1.0114967224256244,47.06000137329102,2.1915069760645753,45.25,0.027371448848465096
9435,2010-07-12,47.38000106811523,47.83000183105469,47.22000122070313,47.72000122070313,1470300.0,-0.010029242292414753,1.178568265883722,-0.9189219840607438,53.41298194723995,43.01873871167594,-1.5905951532117157,-0.9990542411045809,-0.23310770364098943,-2.3189750404104217,23.41033801316838,0.6399993896484304,-0.44490326801009417,1.0410011291503807,-0.9449699999317289,3.0269722582324903,0.048015564609322325,2.033986693691439,-2.48733823693847,80.44871559745171,46.262234286241345,0.9929855645410549,7,-1.124999999999993,-1.124999999999993,-0.5175018310546804,-1.0200004577636648,1.0,0,0.04157866951445888,-1.4,47.86000061035156,3.7097695138006985,47.63000106811523,1.0114967224256244,47.06000137329102,0.04157866951445888
9436,2010-07-13,48.52000045776367,48.6500015258789,47.43999862670898,47.849998474121094,1582900.0,0.024060771716943208,1.6021452449804536,-1.970593185158508,64.30724172084217,45.0961329062776,-2.5364314095081113,-2.0437926577413137,-1.4117337119456863,-3.4014811712349413,23.100240120473845,1.2700004577636719,-0.348471021791795,2.0540004730224624,-0.14837566206706043,4.256376608111985,0.952812405477701,3.1551885405672238,-3.441497295749514,96.09606616720528,56.37657136664961,1.101188067544763,7,-1.864999771118164,-1.9349994659423828,-1.657501220703125,-2.1599998474121094,-0.470001220703125,1,0.009068397002427897,1.178568265883722,47.38000106811523,-1.4,47.86000061035156,3.7097695138006985,47.63000106811523,0.009068397002427897
9437,2010-07-14,48.18999862670898,48.38999938964844,47.81000137329102,48.18999862670898,2029600.0,-0.006801356717668572,1.8999790192449357,0.0,61.26254964031282,48.29948158477988,-1.917381097229189,-1.7250515839997362,-1.1411085074066065,-3.0129262463138744,23.18930483660305,0.7099990844726491,-0.2978561692133326,1.6749986648559485,-0.6379081298129989,3.987905459524896,0.5185452675214748,2.8314520621904222,-2.8257755955856396,73.09929127060435,30.193774412613436,1.156453397334475,7,-1.5349979400634695,-1.6049976348876882,-1.3274993896484304,-1.799997329711907,-1.0999984741210866,2,-0.006640375678426458,1.6021452449804536,48.52000045776367,1.178568265883722,47.38000106811523,-1.4,47.86000061035156,-0.006640375678426458
9438,2010-07-15,48.45000076293945,48.54999923706055,47.84000015258789,48.22999954223633,1425100.0,0.005395354713423339,2.380962761126249,100.0,72.24879596798323,52.4055564105758,-1.813092473938518,-1.9761074110625785,-1.4345117992021983,-3.2050837172591713,23.421618850471166,0.7099990844726562,-0.18851525517225554,1.8650007247924805,-0.5960777040367944,4.326079153621755,0.6344615103778466,3.0955399392071143,-2.8229154522356694,86.01393564633798,36.42181037694699,1.2305392144146359,7,-1.7950000762939453,-1.864999771118164,-1.5250015258789062,-2.059999465942383,-1.0,3,-0.008462329018696924,1.8999790192449357,48.18999862670898,1.6021452449804536,48.52000045776367,1.178568265883722,47.38000106811523,-0.008462329018696924
9439,2010-07-16,47.56999969482422,48.31999969482422,47.47000122070313,48.1500015258789,1534200.0,-0.0181630764552716,-1.1794866778825677,-2.636357331113853,63.30531973436051,55.253436331143945,-0.6082748836110952,-1.12877652800438,-0.5988262354203329,-2.2530441606794227,23.288411676519505,0.979999542236321,-0.03611943195421219,0.9689996719360323,-1.5143422101247594,3.452341553996824,-0.2726712690943671,2.2106706129664317,-1.7010810869064272,24.47541254741669,-28.49747820005507,1.2416709410303968,7,-0.8099994659423828,-0.9849987030029297,-0.7025003433227539,-1.1799983978271484,-0.8499984741210866,4,0.0027328372703223636,2.380962761126249,48.45000076293945,1.8999790192449357,48.18999862670898,1.6021452449804536,48.52000045776367,0.0027328372703223636
9440,2010-07-19,48.06000137329102,48.13000106811523,47.38999938964844,47.77000045776367,1674600.0,0.01030064497814398,2.441865829208221,-0.5000000000000184,66.44559334887876,60.28333592685131,-0.6772460220110688,-1.6182630144553158,-1.0932239066886282,-2.674292483776341,23.115826757369927,0.7400016784667898,0.2294840454700804,1.4060012817382912,-1.1571584296278346,3.969160993104417,0.12442142605522832,2.687581137421354,-1.9685961319363443,53.174670453101356,-4.2177162602094,1.281579855683063,7,-1.0750007629394602,-1.4750003814697337,-1.1925020217895579,-1.5250015258789134,-1.6200027465820455,0,-0.006866454881919504,-1.1794866778825677,47.56999969482422,2.380962761126249,48.45000076293945,1.8999790192449357,48.18999862670898,-0.006866454881919504
9441,2010-07-20,49.09000015258789,49.09000015258789,47.68999862670898,47.7400016784668,2247000.0,0.021431517891493,1.0740786789264687,4.655152455867924,75.03101510618097,63.053556383989005,-1.235146771074625,-2.6162155232440654,-2.1234777940041596,-3.631245614078651,22.917243292739293,1.4000015258789134,0.5213870406622263,2.3305000305175767,-0.4533521710224875,5.114352232057641,0.9385739297475482,3.7224261312876052,-2.793907208471275,100.0,36.61621512848269,1.3919261007700308,7,-1.0750007629394531,-2.2849998474121094,-2.2450008392333984,-2.434999465942383,-2.529998779296868,1,-0.014463212105637613,2.441865829208221,48.06000137329102,-1.1794866778825677,47.56999969482422,2.380962761126249,48.45000076293945,-0.014463212105637613
9442,2010-07-21,48.15999984741211,49.25,47.77000045776367,49.25,2035800.0,-0.018944801431758695,1.71559511018874,-0.8074084330336202,68.4031512908178,64.70884612454286,-0.14829762501970833,-1.6494972603629137,-1.2461313661757742,-2.6325466421744323,22.75542661470688,1.4799995422363281,0.8159234421464916,1.3234996795654297,-1.528464219509253,4.175463578640112,-0.10248226997191523,2.7494816291027746,-1.5845161824483682,41.39786048877331,-26.614385084767754,1.4259819495373416,7,0.07500076293945312,-1.2749996185302734,-1.3150005340576172,-1.5049991607666016,-1.6599998474121094,2,-0.0022840658367957456,1.0740786789264687,49.09000015258789,2.441865829208221,48.06000137329102,-1.1794866778825677,47.56999969482422,-0.0022840658367957456
9443,2010-07-22,48.4000015258789,48.86999893188477,48.209999084472656,48.459999084472656,2703100.0,0.0049834235719934394,-1.9999826605632172,0.055043624031895985,68.61640798416443,65.89256186008674,-0.299035050138734,-1.843842954858026,-1.5312808547697685,-2.8052694056377945,22.32548607865662,0.7099990844726634,1.1791784560451077,1.4745012283325138,-1.4589468644643304,4.407949321129358,0.007777181934088162,2.9412252747309395,-1.503575900710807,54.30117230120474,-16.874562351150807,1.4667240463984228,7,-0.16500091552733664,-1.5150012969970632,-1.555002212524407,-1.5000019073486257,-0.7800025939941264,3,-0.027066143222961858,1.71559511018874,48.15999984741211,1.0740786789264687,49.09000015258789,2.441865829208221,48.06000137329102,-0.027066143222961858
9444,2010-07-23,49.27000045776367,49.27000045776367,48.34000015258789,48.40999984741211,1882900.0,0.01797518397638065,1.162789872429517,-14.333926754830449,72.67986839901775,68.03332702139538,-1.0593990775154936,-2.56081719721751,-2.4262880851318442,-3.599692650980046,21.491521044577166,0.9300003051757812,1.3303687781735363,2.1640001296997085,-0.8836182166579505,5.211618476057367,0.6401909565208825,3.6878093028785344,-2.091145907615754,100.0,22.34753032374377,1.5238091731788286,7,-0.9400005340576172,-2.375,-2.6125011444091797,-2.3400001525878906,-2.1100006103515625,4,-0.03693930744702145,-1.9999826605632172,48.4000015258789,1.71559511018874,48.15999984741211,1.0740786789264687,49.09000015258789,-0.03693930744702145
9445,2010-07-26,49.77000045776367,49.77000045776367,49.31999969482422,49.38999938964844,1710100.0,0.01014816308817812,1.3684184108818953,0.44186139351679354,73.15572593136591,69.0164919336758,-1.323952828452157,-2.8858660120287425,-2.932784414132982,-4.02794674801396,20.58643028921733,0.5,1.4418017351305252,2.4590000152587876,-0.7301984347941328,5.648198465311708,0.8644007902323239,4.053599240285251,-2.2983854805495483,100.0,18.71410314641689,1.5945992250264618,7,-1.1900005340576172,-2.625,-3.157501220703125,-2.8400001525878906,-2.3699989318847727,0,-0.0612818808319856,1.162789872429517,49.27000045776367,-1.9999826605632172,48.4000015258789,1.71559511018874,48.15999984741211,-0.0612818808319856
9446,2010-07-27,48.349998474121094,48.4900016784668,46.04999923706055,46.27000045776367,4552200.0,-0.0285312833148883,1.0677948019998027,5.473663604878784,56.88365100063464,68.52994764037823,0.07755401654709715,-1.315129965301999,-1.515925770189412,-2.5438874306861337,19.007683198219425,3.720001220703125,1.4804252632383523,0.9004981994628878,-2.211844080705035,4.01284047963081,-0.6556729406210735,2.456669339546849,1.4200019836425781,61.827916191538755,-16.43508050870353,1.5561711400839617,7,-0.4399986267089844,-1.2049980163574219,-1.8349990844726562,-1.3349971771240234,0.26000213623046875,1,-0.03950361753236509,1.3684184108818953,49.77000045776367,1.162789872429517,49.27000045776367,-1.9999826605632172,48.4000015258789,-0.03950361753236509
9447,2010-07-28,48.86000061035156,48.95000076293945,48.040000915527344,48.33000183105469,2218000.0,0.01054813138212296,1.563383157283932,0.2548073484344137,56.60579136863093,66.79183601822797,-0.36589098466341596,-1.60830770140862,-2.0364273283242156,-2.9929224462125674,16.768506622179487,0.9099998474121094,1.6046428620590376,1.2205003738403306,-1.7377889687802295,4.178789716460891,-0.25864429746994944,2.6996450451506107,0.9099998474121094,75.53764653765064,-0.13790839538806665,1.4791446713102796,7,-0.9500007629394531,-1.7150001525878906,-2.285000801086426,-1.8449993133544922,0.29000091552733664,2,-0.047073254366133965,1.0677948019998027,48.349998474121094,1.3684184108818953,49.77000045776367,1.162789872429517,49.27000045776367,-0.047073254366133965
9448,2010-07-29,48.88000106811523,49.290000915527344,48.5,49.22999954223633,3441200.0,0.00040934215132670815,2.3616972923836115,-0.6603760004606571,55.60439201127803,65.93617738232992,-0.3559090430204179,-1.386734439769846,-2.0594965691652334,-2.944833708392153,15.045452156344608,0.7900009155273438,1.557061032807816,1.0420007705688406,-1.667442157964203,3.751443699101884,-0.31272069369768474,2.396722234835366,0.8155993652343838,76.07529307530109,2.8595792729286416,1.3547214642665224,7,-0.9700012207031179,-1.7350006103515554,-2.3050012588500906,-1.8100013732910085,0.5299987792968821,3,-0.04869069181890262,1.563383157283932,48.86000061035156,1.0677948019998027,48.349998474121094,1.3684184108818953,49.77000045776367,-0.04869069181890262
9449,2010-07-30,48.90999984741211,49.09000015258789,48.52000045776367,48.61999893188477,2569200.0,0.00061372296729445,-1.3265395095367847,-0.8285776566757121,58.843914219235955,65.09154636792516,-0.1965039478666455,-1.1761780985436658,-2.0867984272048616,-2.903482499032883,13.101874288125998,0.5699996948242188,1.556314340683528,0.8809995651245117,-1.5355309196795872,3.2975300499286107,-0.32726567727753775,2.089264807526561,0.7126885620117207,76.88171160898135,4.391690648328407,1.208265242402051,7,-1.0,-1.7649993896484375,-2.3350000381469727,-1.6499996185302734,-0.2200012207031321,4,-0.02637499324375059,2.3616972923836115,48.88000106811523,1.563383157283932,48.86000061035156,1.0677948019998027,48.349998474121094,-0.02637499324375059
9450,2010-08-02,49.13000106811523,49.38999938964844,48.88999938964844,49.33000183105469,1920600.0,0.0044980826291038944,2.1250402336532157,-0.6896556260030405,53.94566457557723,62.74872964230252,-0.2779986022337013,-1.1221373377584527,-2.2389490429327665,-3.050609131417467,11.113126450311572,0.5,1.46678960069584,0.8905006408691349,-1.0775759190994947,2.8585772008377646,-0.09353763911517632,1.8745389208534462,0.4212335578613349,92.21561947140155,21.773411516160863,0.9840382799843134,8,-1.220001220703118,-1.9850006103515554,-2.6125011444091726,-1.864999771118157,-0.06999969482420454,0,-0.04009772395428712,-1.3265395095367847,48.90999984741211,2.3616972923836115,48.88000106811523,1.563383157283932,48.86000061035156,-0.04009772395428712
9451,2010-08-03,48.790000915527344,49.13999938964844,48.75,49.0099983215332,1538200.0,-0.0069204181802581255,-1.6000025431379779,1.0999828339277489,53.875979116775476,61.13459940074226,0.016730874826414777,-0.5305317955252065,-1.8691119713521047,-2.640887678389845,9.437640920201135,0.3899993896484375,1.4938755948504365,0.37350044250488423,-1.013480607114154,1.7604814921239225,-0.3199900823046349,1.0669909673144033,0.6912090026708952,55.55561834899716,-13.949420851232546,0.6934905248095177,8,-0.8800010681152344,-1.6450004577636719,-2.3325014114379883,-1.5249996185302734,0.3999977111816335,1,-0.028489431513949448,2.1250402336532157,49.13000106811523,-1.3265395095367847,48.90999984741211,2.3616972923836115,48.88000106811523,-0.028489431513949448
9452,2010-08-04,49.5,49.52999877929688,48.79999923706055,48.90999984741211,1619600.0,0.014552143290628594,1.2461603469625828,-2.6818504967834786,56.4102468559047,59.77835927538006,-0.5399850416826126,-1.1050143076266323,-2.5210658863574267,-3.291018775558669,9.525428521591211,0.7399978637695384,1.472991260234494,0.9614995956420884,-0.3502974686119913,2.273296659896168,0.30560106351504857,1.6173981277691283,-3.450000762939453,97.08749370388958,28.445052084409113,0.6558985321270402,8,-1.5900001525878906,-2.354999542236328,-3.0900001525878906,-2.2349987030029297,-0.7099990844726562,2,-0.017979785649463342,-1.6000025431379779,48.790000915527344,2.1250402336532157,49.13000106811523,-1.3265395095367847,48.90999984741211,-0.017979785649463342
9453,2010-08-05,49.349998474121094,49.40999984741211,49.099998474121094,49.290000915527344,1309900.0,-0.003030333856139489,2.4444538634340693,0.10169075097792002,61.93027598747392,58.58396011854186,-0.26938350016667556,-0.8638373332924374,-2.33129628820339,-3.079976676478374,10.036143297158894,0.40000152587890625,1.2742866548298508,0.7254981994628906,-0.5607933549412252,2.0117897538670064,0.08235242226083272,1.3686439766649485,-3.2303992462158178,82.17815798915962,7.620524024780821,0.6431457772020589,8,-1.4399986267089844,-2.134998321533203,-3.20999813079834,-2.2399978637695312,-0.25,3,-0.004052623189990001,1.2461603469625828,49.5,-1.6000025431379779,48.790000915527344,2.1250402336532157,49.13000106811523,-0.004052623189990001
9454,2010-08-06,49.16999816894531,49.31000137329102,48.63999938964844,49.06999969482422,1221600.0,-0.0036474227100569134,2.526280918727821,1.6667090539165819,57.76220955636968,56.87356941020895,-0.1174068836887372,-0.6120430282939537,-2.09925973069096,-2.842236886782409,10.245755696587205,0.7099990844726562,1.186250819235397,0.47999801635742045,-0.7754236456387886,1.7354196783536295,-0.1477128146406841,1.107708847355525,-2.9821909500122032,59.55046547910868,-16.980306368196523,0.6277108309981048,8,-1.3799991607666016,-1.9549980163574219,-3.0299978256225586,-2.05999755859375,0.37000274658203125,4,0.004881059333013749,2.4444538634340693,49.349998474121094,1.2461603469625828,49.5,-1.6000025431379779,48.790000915527344,0.004881059333013749
9455,2010-08-09,49.349998474121094,49.43000030517578,49.13000106811523,49.2599983215332,959300.0,0.0036607751043087333,1.3999572760425978,0.9000152590218967,52.06347649331612,56.33799446495133,-0.405938595356524,-0.6713070720697232,-2.267258108650722,-2.9611084356887645,10.662743143104494,0.299999237060554,1.0825950734838443,0.5614984512329073,-0.5635140683528945,1.6865109708187092,-0.0010078085599971587,1.1240047110258118,-3.095347423980712,79.77523273955394,5.956501165938434,0.5625062597929021,8,-0.5649986267089844,-2.134998321533203,-3.20999813079834,-2.2399978637695312,0.5400009155273438,0,-0.013373857503931164,2.526280918727821,49.16999816894531,2.4444538634340693,49.349998474121094,1.2461603469625828,49.5,-0.013373857503931164
9456,2010-08-10,48.959999084472656,49.18999862670898,48.52000045776367,48.72999954223633,1206300.0,-0.007902723438845682,-1.0615400867406306,2.5555461365659307,56.944430647087245,56.37562105144648,0.08905399368811828,-0.25998342817236164,-1.8601921383946802,-2.5042826521949877,10.546395672637217,0.8299980163574219,0.8347897354668703,0.14949913024902628,-0.9706035460496736,1.2696018065477261,-0.41055220790032365,0.7095504683983762,-2.6398410797491465,43.56429286348241,-32.93627220934515,0.5600513381493517,8,0.05500030517578125,-1.6399993896484375,-2.8349990844726562,-1.8499984741210938,1.190002441406243,1,0.0020425304470661487,1.3999572760425978,49.349998474121094,2.526280918727821,49.16999816894531,2.4444538634340693,49.349998474121094,0.0020425304470661487
9457,2010-08-11,47.86999893188477,48.56999969482422,47.86000061035156,48.52999877929688,1330700.0,-0.022263075428315737,-1.0882433789415968,-2.869570265204916,45.990905906313266,55.30745592867262,1.1441765244600859,0.8483070958463159,-0.7467414959944065,-1.3539143139795442,10.621433458850115,1.0999984741210938,0.4961884160597094,-0.9245010375976506,-2.090140036623133,0.24113796142783173,-1.5073205371103953,-0.34168153808490587,-1.4856441116697923,0.6368358902343397,-75.4219520353008,0.5828194995127429,8,0.825000762939446,-0.3249988555908274,-1.9124994277954173,-0.7599983215332102,2.2900009155273366,2,0.027574675669044035,-1.0615400867406306,48.959999084472656,1.3999572760425978,49.349998474121094,2.526280918727821,49.16999816894531,0.027574675669044035
9458,2010-08-12,48.040000915527344,48.27999877929688,47.45000076293945,47.61999893188477,1625900.0,0.003551326246830966,-1.1842101300513665,-0.6363667890067227,39.59392566707089,53.1685683117654,0.9414985127063957,0.6809254400040246,-0.9211376551829602,-1.4651401309359073,10.66910448595372,0.829998016357429,0.4572913402272789,-0.7339990615844698,-1.938908050206912,0.4709099270379724,-1.3364535558956874,-0.13154456727325226,-1.5927332161307248,29.797994393549693,-41.44650573268327,0.6024544943112203,8,0.4499988555908203,-0.13000106811523438,-2.0450010299682617,-0.9300003051757812,2.579998016357429,3,0.015611989710799357,-1.0882433789415968,47.86999893188477,-1.0615400867406306,48.959999084472656,1.3999572760425978,49.349998474121094,0.015611989710799357
9459,2010-08-13,47.70000076293945,48.02999877929688,47.59000015258789,47.84000015258789,938600.0,-0.007077438511829737,-1.4444326707074526,-0.33333030581012546,32.00002653698917,50.73016408525561,1.22011875505423,1.0868897144356495,-0.5911849794597899,-1.0682231836801606,11.148310436857713,0.4500007629394531,0.3729879361092685,-1.0804992675781264,-2.2591773455878794,0.09817881043162657,-1.669838306583003,-0.4911602285732499,-1.191078441944832,12.626265545376606,-52.70965474045075,0.5893390390048762,8,0.7899990081787109,0.20999908447265625,-1.5550012588500977,-0.5900001525878906,3.020000457763679,4,0.02935005636874899,-1.1842101300513665,48.040000915527344,-1.0882433789415968,47.86999893188477,-1.0615400867406306,48.959999084472656,0.02935005636874899
9460,2010-08-16,47.72999954223633,47.91999816894531,47.31999969482422,47.47999954223633,971700.0,0.0006289052162904429,-1.1052589310810992,-1.7857220708446866,42.88992772205929,49.50949170806493,1.0847146893330546,1.086611543831772,-0.5843447942032043,-1.0384772108512834,11.822488301494625,0.5999984741210938,0.29507608686505904,-1.0340003967285156,-2.2632986522939973,0.19529785883696604,-1.6486495245112565,-0.4193512689457748,-1.1606556920756645,21.925138053360996,-42.04293612551791,0.6146491277827416,8,0.6949996948242188,0.18000030517578125,-1.4749984741210938,-0.6199989318847656,2.779998779296875,0,0.03792167170857286,-1.4444326707074526,47.70000076293945,-1.1842101300513665,48.040000915527344,-1.0882433789415968,47.86999893188477,0.03792167170857286
9461,2010-08-17,48.38000106811523,48.59000015258789,47.88000106811523,48.13999938964844,1557400.0,0.013618301531800991,1.1515128746062695,0.9600067138671591,44.666676274044114,48.20465053230262,0.4139721390092532,0.4012644161205472,-1.1646939754369043,-1.6213139196781015,11.36315573197409,0.8600006103515625,0.19325714158341611,-0.3484989166259851,-1.5791642492114661,0.882166415959496,-0.9638315829187221,0.2668337496667519,-1.7514441193718397,83.46464497796731,20.094206100007014,0.6153326662927388,8,-0.00500106811522727,-0.4700012207031179,-2.124999999999993,-1.2700004577636648,1.6499977111816548,1,0.031211208933361823,-1.1052589310810992,47.72999954223633,-1.4444326707074526,47.70000076293945,-1.1842101300513665,48.040000915527344,0.031211208933361823
9462,2010-08-18,48.04999923706055,48.22999954223633,47.88999938964844,48.22999954223633,1225200.0,-0.006821038110149336,2.7777730682829653,-0.7499960263848271,41.37213164418828,45.92041227193755,0.5773786252464745,0.7616530869293925,-0.7822677835759322,-1.2316115847978608,10.742908498945592,0.49000167846678977,0.11746055670399613,-0.6730007171630845,-1.9152920946017673,0.5692906602755983,-1.2941464058824224,-0.051855028443746676,-1.3634134517060872,57.480258197841536,-4.106171541007313,0.6211456887193401,8,0.3250007629394531,-0.1399993896484375,-1.4299983978271484,-0.9399986267089844,2.9000015258789062,2,0.043704522833761805,1.1515128746062695,48.38000106811523,-1.1052589310810992,47.72999954223633,-1.4444326707074526,47.70000076293945,0.043704522833761805
9463,2010-08-19,47.09000015258789,47.84000015258789,46.9900016784668,47.84000015258789,1362900.0,-0.01997916960906454,1.26666259765625,4.166659602424448,34.14635929363027,43.296428909410956,1.3221184923901674,1.7059426748261188,0.23200926159448443,-0.21912364411261365,10.356544494023245,1.05999755859375,0.03719909268935595,-1.5674997329711928,-3.004394964342687,-0.1306045015996986,-2.28594734865694,-0.8490521172854457,-0.3465461073545839,6.249910592947572,-51.19579686983674,0.718447615685746,8,1.1200008392333984,0.8199996948242188,-0.4699993133544922,0.020000457763671875,3.5900001525878906,3,0.06519430207849553,2.7777730682829653,48.04999923706055,1.1515128746062695,48.38000106811523,-1.1052589310810992,47.72999954223633,0.06519430207849553
9464,2010-08-20,47.45000076293945,47.47999954223633,46.70000076293945,46.70000076293945,1357800.0,0.007644948167021326,-1.0799967447916667,-1.0,35.71429498224997,41.479853185959165,0.7738577384301024,1.2675912336350592,-0.09903710518490527,-0.5283202724937723,9.677462820390078,0.779998779296875,-0.12713684910034573,-1.1164991378784208,-2.6190898682276824,0.3860915924708408,-1.8677945030530552,-0.36520377270378646,2.079998016357429,39.68255249751742,-12.812900783144457,0.7512953651746325,8,0.4949989318847656,0.45999908447265625,-0.8299999237060547,-0.3400001525878906,3.1699981689453196,4,0.06680712577398373,1.26666259765625,47.09000015258789,2.7777730682829653,48.04999923706055,1.1515128746062695,48.38000106811523,0.06680712577398373
9465,2010-08-23,46.72000122070313,47.66999816894531,46.709999084472656,47.65999984741211,1439000.0,-0.01538460548996412,1.000007947325129,-1.2533315022786364,33.492836648325266,38.87412051943006,1.2198384466920018,1.8523474811703764,0.6529982172010591,0.2479557667921668,8.470166386538994,0.9599990844726562,-0.3608864543116397,-1.6939987182617102,-3.2979719958130147,-0.09002544071040575,-2.4959853570373625,-0.892012079486058,2.753397598266602,1.0582256202420945,-48.94130884507368,0.8019866387756526,8,0.9249992370605398,1.1899986267089773,-0.047500610351569605,0.27499961853026633,3.8499984741210866,0,0.08561643611917269,-1.0799967447916667,47.45000076293945,1.26666259765625,47.09000015258789,2.7777730682829653,48.04999923706055,0.08561643611917269
9466,2010-08-24,46.43999862670898,46.790000915527344,46.06999969482422,46.290000915527344,1443200.0,-0.005993206050475819,-1.440681472860699,-0.15957226629871735,23.80139301584714,36.40861908715604,1.2346206242283273,2.0890263508158853,0.9670666809811692,0.565412240471936,8.779970989514847,0.720001220703125,-0.5661590448730607,-1.8785013198852596,-3.709845308909898,-0.047157330860621016,-2.7941733143975753,-0.9628293253729439,2.9779322311401515,17.129581389927104,-25.80186809016653,0.915671994512319,8,0.8900012969970774,1.470001220703132,0.3450021743774485,0.5550022125244212,4.30000305175782,1,0.08763996156717058,1.000007947325129,46.72000122070313,-1.0799967447916667,47.45000076293945,1.26666259765625,47.09000015258789,0.08763996156717058
9467,2010-08-25,46.56000137329102,46.75,46.16999816894531,46.40999984741211,2035000.0,0.0025840385471722627,1.188691195946335,1.000025431703256,25.989735131731635,34.89704236100724,1.016107502088623,1.8844977284460427,0.8435739828295326,0.4818656764879563,9.506657145409944,0.5800018310546875,-0.7493894469941864,-1.643498611450191,-3.6151526468698094,0.3281554239694273,-2.6293256291600002,-0.6576715937403819,2.724012238037112,27.68370348818454,-9.858508745436296,0.9858270177098077,8,0.769998550415032,1.3499984741210866,0.8499984741210866,0.4349994659423757,4.759998321533196,2,0.07452743349780944,-1.440681472860699,46.43999862670898,1.000007947325129,46.72000122070313,-1.0799967447916667,47.45000076293945,0.07452743349780944
9468,2010-08-26,46.5,46.88000106811523,46.38000106811523,46.68000030517578,1311900.0,-0.0012886892508865433,-1.3809627611261683,-1.1999898275773808,26.537843204822735,34.29013310187763,0.9327785365059,1.852006542089768,0.9044742905665899,0.578344437684521,10.499251308554914,0.5,-0.958579947951975,-1.5844999313354506,-3.668336549644742,0.4993366869738409,-2.6264182404900964,-0.5425816221808049,2.65545305466798,26.875044703526214,-7.557621694580398,1.0419183091546464,8,0.8299999237060547,1.4099998474121094,1.0600004196166992,0.49500083923339844,4.270000457763672,3,0.09569894113848276,1.188691195946335,46.56000137329102,-1.440681472860699,46.43999862670898,1.000007947325129,46.72000122070313,0.09569894113848276
9469,2010-08-27,47.61999893188477,47.63000106811523,46.36000061035156,46.7599983215332,1318700.0,0.024085998535156472,1.8863486613955083,-4.777773068283005,36.95326340306229,33.630503733100184,-0.22323792898234274,0.6644768291354168,-0.2080402961647465,-0.5005294325729821,11.212351499652225,1.2700004577636648,-0.9886073517101224,-0.4000009536743079,-2.4559237171747768,1.655921809826161,-1.4279623354245459,0.6279604280759301,1.412035988389455,96.87504470352665,65.36154894817895,1.027961381750236,8,-0.28999900817871804,0.29000091552733664,-0.05999851226807351,-0.6249980926513743,4.479999542236321,4,0.06425874510555962,-1.3809627611261683,46.5,1.188691195946335,46.56000137329102,-1.440681472860699,46.43999862670898,0.06425874510555962
9470,2010-08-30,47.15999984741211,47.56999969482422,47.04999923706055,47.43999862670898,951600.0,-0.009659787794843111,-1.0800018310546875,-0.3255797448590228,36.56718669845201,32.73056044692328,0.1647265295348106,1.0217044052397881,0.26231169516876207,0.003127483474244741,12.170819444458122,0.5699996948242259,-1.0035465666942258,-0.7614999771118178,-2.7819657725417457,1.25896581831811,-1.7717328748267818,0.2487329206031461,1.7535536638441158,69.87174314394387,38.235083433287315,1.010232897714964,8,-0.010000228881835938,0.75,0.4525003433227539,-0.2649993896484375,5.0,0,0.07336724121432603,1.8863486613955083,47.61999893188477,-1.3809627611261683,46.5,1.188691195946335,46.56000137329102,0.07336724121432603
9471,2010-08-31,47.4000015258789,47.56999969482422,46.63000106811523,47.02000045776367,1470300.0,0.005089094131537797,1.6111167036658511,-1.3571525885558673,45.98293496441241,33.24287192694819,-0.25580810138073673,0.7085561616421572,0.03630999172697358,-0.20127715759025477,13.249844343333027,0.9399986267089915,-0.9377217477731108,-0.4519983291626062,-2.4420737606946616,1.5380771023694493,-1.4470360449286304,0.543039386603418,1.3998098327200452,84.24663797810987,46.677428693373926,0.9950377157660274,8,-0.44500160217284446,0.3899974822998118,0.46249866485596414,-0.25500106811522727,4.340000152587898,1,0.06687759634806345,-1.0800018310546875,47.15999984741211,1.8863486613955083,47.61999893188477,-1.3809627611261683,46.5,0.06687759634806345
9472,2010-09-01,48.61000061035156,48.77999877929688,47.79999923706055,48.02999877929688,1786400.0,0.025527406023648336,1.1304380276317143,1.5263163178236308,54.13642317960505,35.46399013650094,-1.5399605165636814,-0.6024247903816047,-1.1337345022131515,-1.367962380575186,13.744725946977137,1.379997253417983,-0.9342100979160648,0.8025007247924805,-1.0686631000265763,2.673664549611537,-0.13308118761704435,1.7380826372020053,-2.5400009155273438,92.97527695984134,52.174900733971434,0.9355819124095268,9,-1.1850013732910156,-0.8100013732910156,-1.0825004577636719,-1.4650001525878906,3.029998779296875,2,0.04381816583770304,1.6111167036658511,47.4000015258789,-1.0800018310546875,47.15999984741211,1.8863486613955083,47.61999893188477,0.04381816583770304
9473,2010-09-02,49.1500015258789,49.1500015258789,48.5099983215332,48.790000915527344,941600.0,0.011108844039231291,2.5555673292926877,0.6206887479939971,60.225664114391215,38.187475595627745,-1.9635037296542777,-1.2207665504477347,-1.6266821922857488,-1.8629856655498287,14.322079222668235,0.640003204345696,-0.97717498137213,1.352501487731928,-0.4858023987958475,3.1908053742597033,0.43334954446804375,2.271653430995812,-3.02580184936523,100.0,53.33753123189702,0.9191519432638872,9,-1.5400009155273366,-1.3500022888183523,-1.6225013732910085,-2.0050010681152273,2.5099983215332102,3,0.044150520886611755,1.1304380276317143,48.61000061035156,1.6111167036658511,47.4000015258789,-1.0800018310546875,47.15999984741211,0.044150520886611755
9474,2010-09-03,49.40999984741211,49.47999954223633,49.0099983215332,49.29999923706055,1305300.0,0.005289894475309698,2.760009765625,0.3055567329292647,61.475400438585474,41.2966493501011,-2.141432567494938,-1.5408635145141432,-1.8046875748329043,-2.0790716544252206,15.108740513951233,0.470001220703125,-0.9698453323149039,1.6004997253417983,-0.27821708628432873,3.4792165369679253,0.6611413195287312,2.5398581311548654,-3.1647680969238294,97.543869042042,45.77969628666247,0.9393584058130647,9,-1.635000228881836,-1.6100006103515625,-1.8824996948242188,-2.2649993896484375,2.450000762939453,4,0.027524804989911278,2.5555673292926877,49.1500015258789,1.1304380276317143,48.61000061035156,1.6111167036658511,47.4000015258789,0.027524804989911278
9475,2010-09-07,48.68999862670898,49.18999862670898,48.65999984741211,48.93000030517578,1115500.0,-0.014571973748768285,-2.5333341810459453,-2.181821334443122,52.0974104476148,44.44065128696418,-1.2433516491169243,-0.9200125769401808,-1.0096917005518478,-1.320495756872205,15.927797211197392,0.75,-0.8416209340530969,0.9134984970092717,-0.8721667943675442,2.6991637883860875,0.020665851320863737,1.8063311426976796,-2.2506808087158134,72.2806547897898,23.513219172877584,0.8928326456884081,9,-0.864999771118157,-0.8899993896484304,-1.1624984741210866,-1.5449981689453054,3.6100006103515696,1,0.07003491360834735,2.760009765625,49.40999984741211,2.5555673292926877,49.1500015258789,1.1304380276317143,48.61000061035156,0.07003491360834735
9476,2010-09-08,49.06000137329102,49.290000915527344,48.70000076293945,48.83000183105469,1215500.0,0.007599152947584509,-1.4081556391153047,-0.9583247238337452,56.79677696931609,47.863655935584674,-1.3439545041506946,-1.351427667979543,-1.295952807175638,-1.6473049145564715,16.24874097472791,0.6000022888183665,-0.7310207114470799,1.2785011291503992,-0.5216192279015317,3.07862148620233,0.3784409506244373,2.178561307676361,-2.438242651843268,75.00011353263652,26.205619339716392,0.9000601785259639,9,-1.1400012969970774,-1.2600021362304759,-1.532501220703132,-1.9150009155273509,2.8899993896484304,2,0.06318790027202836,-2.5333341810459453,48.68999862670898,2.760009765625,49.40999984741211,2.5555673292926877,49.1500015258789,0.06318790027202836
9477,2010-09-09,49.18999862670898,49.5,49.040000915527344,49.5,920900.0,0.00264976049284682,1.9677228819294899,-1.3478347403512738,65.9090646370953,52.23823609472607,-1.1864184543695373,-1.4519032354065544,-1.3222075362550996,-1.7365865784412833,16.09536541828796,0.45999908447265625,-0.5254375462156702,1.3424983978271428,-0.5648819434921535,3.249878739146439,0.38880822716749464,2.296188568486791,-2.3967454560139103,68.68678305968956,13.911263734397025,0.9536901706596475,9,-1.259998321533196,-1.3899993896484304,-1.6624984741210866,-2.0449981689453054,2.8700027465820455,3,0.05183986832585985,-1.4081556391153047,49.06000137329102,-2.5333341810459453,48.68999862670898,2.760009765625,49.40999984741211,0.05183986832585985
9478,2010-09-10,48.790000915527344,49.5,48.72000122070313,49.29999923706055,1558000.0,-0.008131687789160513,-1.4000046950285823,1.6451485879529555,60.0903577253614,54.80902435275931,-0.4776535906790613,-1.0464905814773857,-0.8161406256128032,-1.3048114766170897,15.479814348501883,0.7799987792968679,-0.226491376995412,0.9050006866455078,-1.0472773306898588,2.8572787039808745,-0.07113832202217196,1.8811396953131876,-1.7802079984878816,15.476314821458576,-39.506088320640345,0.9761390086676828,9,-0.7250003814697266,-1.0050010681152344,-1.2625007629394531,-1.6450004577636719,2.9399986267089844,4,0.058413576975647974,1.9677228819294899,49.18999862670898,-1.4081556391153047,49.06000137329102,-2.5333341810459453,48.68999862670898,0.058413576975647974
9479,2010-09-13,49.099998474121094,49.31000137329102,48.93999862670898,49.13000106811523,1423100.0,0.00635371085830605,-1.1142875826966416,0.05882880928693453,69.13180696409013,58.42731549338576,-0.6209332023723846,-1.3135736825782303,-1.0200827045485283,-1.5877722923654147,14.830998134025853,0.520000457763679,0.07847820311687315,1.144998359680173,-0.8784482140533569,3.168444933413703,0.13327507281341155,2.1567216465469343,-1.8909889904447894,52.38077937884024,-9.033428798348424,1.0117232868667643,9,-1.0349979400634766,-1.3149986267089844,-1.5374984741210938,-1.9549980163574219,1.6599998474121094,0,0.05213852246126449,-1.4000046950285823,48.790000915527344,1.9677228819294899,49.18999862670898,-1.4081556391153047,49.06000137329102,0.05213852246126449
9480,2010-09-14,49.540000915527344,49.75,49.02999877929688,49.040000915527344,1285400.0,0.00896135346395499,-1.7692127116406482,-16.66522568341145,74.29468471651953,61.573065465842106,-0.7686620479172888,-1.6980843545639885,-1.341249654703887,-2.0062078404861126,14.094641844017408,0.7200012207031179,0.4180416167595382,1.4945007324218764,-0.6451447477043715,3.6341462125481243,0.4246779923587525,2.5643234724850004,-2.1477121905451426,80.0000726609531,12.447794893656678,1.069822740063125,9,-0.7650012969970703,-1.6300010681152344,-2.037501335144043,-2.395000457763672,1.6199989318847656,1,0.04683083673696631,-1.1142875826966416,49.099998474121094,-1.4000046950285823,48.790000915527344,1.9677228819294899,49.18999862670898,0.04683083673696631
9481,2010-09-15,49.88999938964844,49.93000030517578,49.25,49.4000015258789,1533400.0,0.007064967049917659,1.3859672605105005,0.9799957275390767,75.18910461913303,63.91225229245633,-0.813900297814449,-2.0334113106261356,-1.5765340673180006,-2.3438815515702274,14.17384611603233,0.6800003051757812,0.6478139323848922,1.7689992904663114,-0.5215844063365509,4.059582987269174,0.6237074420648767,2.914291138867746,-2.2619395371644586,96.69413671128709,23.10325782529827,1.1452918484014316,9,-0.6700000762939453,-1.8899993896484375,-1.8899993896484375,-2.7449989318847656,1.6599998474121094,2,0.04830627133485499,-1.7692127116406482,49.540000915527344,-1.1142875826966416,49.099998474121094,-1.4000046950285823,48.790000915527344,0.04830627133485499
9482,2010-09-16,50.1500015258789,50.31999969482422,49.5,49.66999816894531,1482300.0,0.005211508106059526,1.0,0.9796029583495236,76.79884606766741,65.75371695393146,-0.9303127962402584,-2.24302074107095,-1.7747864205170103,-2.5913589474183354,14.396908819323079,0.8199996948242188,0.9451946630593113,1.9240013122558537,-0.5389229286775858,4.386925553189293,0.6925391917891304,3.155463432722577,-2.2457088190719006,89.37510430822734,9.467061071435765,1.2314621204667215,9,-0.6600017547607351,-1.9550018310546804,-1.982501983642571,-3.0050010681152273,1.4099998474121236,3,0.03589230672568777,1.3859672605105005,49.88999938964844,-1.7692127116406482,49.540000915527344,-1.1142875826966416,49.099998474121094,0.03589230672568777
9483,2010-09-17,50.15999984741211,50.31999969482422,49.68999862670898,49.97000122070313,1566800.0,0.00019936831962108492,1.4706005550029075,0.39582770404513135,72.28072171433917,66.95430820679297,-0.8738734141060718,-2.1199190925936264,-1.7400212360778227,-2.5761928786668307,13.865870480346018,0.6300010681152415,1.1672205383258145,1.7804996490478544,-0.7655848026567185,4.326584100752427,0.507457423195568,3.053541874900141,-1.9175081622827008,88.40581713240036,10.204293410959082,1.2730422258522882,9,-0.6700000762939453,-1.9650001525878906,-2.0399999618530273,-3.0149993896484375,1.9599990844726634,4,0.03787881841424956,1.0,50.1500015258789,1.3859672605105005,49.88999938964844,-1.7692127116406482,49.540000915527344,0.03787881841424956
9484,2010-09-20,50.61999893188477,50.6500015258789,50.11000061035156,50.31999969482422,1472800.0,0.009170635683253492,1.99996821124694,1.5789547653945188,80.35088541178678,70.09358320281208,-1.2786475124527144,-2.4561828714921248,-2.156403365598919,-3.016559796090661,13.199341238651996,0.5400009155273366,1.2625899676626844,2.0819988250732493,-0.6108968819443774,4.774894532090876,0.7355509715644359,3.4284466785820626,-2.0866561253980933,98.1479911649886,18.112363884920427,1.3464478535088142,9,-0.944997787475593,-2.2599983215332102,-2.419999122619636,-3.474998474121101,-1.329998016357429,0,0.02192810418358948,1.4706005550029075,50.15999984741211,1.0,50.1500015258789,1.3859672605105005,49.88999938964844,0.02192810418358948
9485,2010-09-21,50.72000122070313,50.9900016784668,50.34000015258789,50.61999893188477,1347800.0,0.001975549010835076,1.0312445983561573,0.3333418104599186,79.85612547340693,72.65573303659995,-1.1850301125914484,-2.3622647193839086,-2.1952531896373415,-3.120738523442725,12.849352538626235,0.6500015258789062,1.2738724834732977,1.9820011138916058,-0.7364165192287402,4.700418747011952,0.6227922973314293,3.3412099304517824,-1.8479930191136944,84.48274728093506,4.774074771115792,1.3592088165601734,9,-0.8649997711181712,-2.1900005340576243,-2.5200014114379954,-3.5750007629394602,-1.1500015258789134,1,0.00078858635385326,1.99996821124694,50.61999893188477,1.4706005550029075,50.15999984741211,1.0,50.1500015258789,0.00078858635385326
9486,2010-09-22,50.5099983215332,50.959999084472656,50.36999893188477,50.77000045776367,947900.0,-0.004140435609536364,-1.1851820455220081,-2.5999618539004388,70.83330196247705,73.20287051719794,-0.8355856988922667,-1.930701837803447,-1.9620284567490387,-2.913620878090036,11.98325583606458,0.5900001525878835,1.2499546377401245,1.5684982299804702,-1.0324103370970548,4.169406797057995,0.2680439464417077,2.8689525135192326,-1.2567512941058396,67.78504589152446,-9.822259739492267,1.3004542835387636,9,-0.6549968719482422,-1.9799976348876953,-2.342498779296875,-3.3649978637695312,-1.2999992370605469,2,0.012868769500667288,1.0312445983561573,50.72000122070313,1.99996821124694,50.61999893188477,1.4706005550029075,50.15999984741211,0.012868769500667288
9487,2010-09-23,50.02999877929688,50.59000015258789,49.97999954223633,50.16999816894531,805600.0,-0.009503059952225112,-4.083383666592491,0.5384547668651976,59.77774726019978,73.16813602106886,-0.2502141977036132,-1.2410383341914084,-1.453267360513692,-2.4473106296205103,10.860642961510896,0.6100006103515625,1.3599169712301915,0.9149988174438519,-1.4710878124814926,3.3010854473691964,-0.2780444975188203,2.108042132406524,-0.4641359146824229,26.153796495182707,-46.612501206745634,1.1930433149626718,9,-0.06499862670899148,-1.4999980926513743,-1.8874988555908274,-2.8849983215332102,-0.7099990844726634,3,0.030381780828518945,-1.1851820455220081,50.5099983215332,1.0312445983561573,50.72000122070313,1.99996821124694,50.61999893188477,0.030381780828518945
9488,2010-09-24,50.95000076293945,50.95000076293945,50.43999862670898,50.47999954223633,1104300.0,0.018389006717771217,1.170216219726022,-3.3571662125342305,64.92247890089483,72.70043290293604,-0.9293272736872922,-1.9084089606613333,-2.341606214142743,-3.363815755248744,9.985839544473404,0.920001983642571,1.4319596352211263,1.6125007629394545,-0.5679179547506052,3.7929194806295143,0.5222914040944246,2.7027101217844844,-1.1277929118315697,96.03952169085154,25.31655683885036,1.09020935884503,9,-0.9400005340576172,-2.4200000762939453,-2.8075008392333984,-3.8050003051757812,-1.6300010681152344,4,0.011972533880613367,-4.083383666592491,50.02999877929688,-1.1851820455220081,50.5099983215332,1.0312445983561573,50.72000122070313,0.011972533880613367
9489,2010-09-27,50.68000030517578,51.02000045776367,50.52999877929688,51.02000045776367,977300.0,-0.005299321957224934,1.8823615209415148,-0.7234027011233036,71.12527020755677,72.34827573527353,-0.4600088540097502,-1.4729242248508996,-2.0140578251235084,-3.0918529781676725,10.043600944242131,0.49000167846678977,1.428684368579681,1.189500236511229,-0.9114714287374568,3.290471901759915,0.13901440388688968,2.2399860691355684,-0.7000007629394531,67.30770641528811,-3.08527974022023,1.0504858326243411,9,-0.5450000762939453,-2.135000228881836,-2.619999885559082,-3.5349998474121094,-1.2600021362304688,0,0.028413548106508868,1.170216219726022,50.95000076293945,-4.083383666592491,50.02999877929688,-1.1851820455220081,50.5099983215332,0.028413548106508868
9490,2010-09-28,50.61999893188477,50.70000076293945,49.9000015258789,50.66999816894531,1282700.0,-0.0011839260641219873,13.544855567500216,0.14705651359263694,67.72723883637914,71.51917953718977,-0.25781050973341024,-1.202047252405933,-1.911815863547531,-3.012814074220749,9.774519186263056,0.799999237060554,1.5107506380072095,0.9564989089965863,-0.8909941818742908,2.8039919998674634,0.0327523635611513,1.8802454544320213,0.40000152587889914,64.28554398656766,-5.296453057987208,0.9237465454354377,9,-0.3599987030029368,-2.0749988555908274,-2.6924991607666087,-3.474998474121101,-1.1299972534179759,1,-0.026274161288448505,1.8823615209415148,50.68000030517578,1.170216219726022,50.95000076293945,-4.083383666592491,50.02999877929688,-0.026274161288448505
9491,2010-09-29,50.56999969482422,50.81000137329102,50.2400016784668,50.5099983215332,916600.0,-0.0009877368256731023,1.1110914883546497,-1.2000457770658606,65.97222160900631,70.3162212640052,-0.1131034128505064,-0.9511488319720627,-1.852491143658213,-2.947706919351063,9.145090831763088,0.5699996948242259,1.5149723440206628,0.747999763488771,-0.801785804943492,2.297785331921034,-0.026893020727364103,1.522892547704906,0.4500007629394531,59.82132213446165,-9.466032278688843,0.7748927842161326,9,-0.21500015258789062,-2.0249996185302734,-2.792499542236328,-3.424999237060547,-1.029998779296875,2,-0.019774570022438542,13.544855567500216,50.61999893188477,1.8823615209415148,50.68000030517578,1.170216219726022,50.95000076293945,-0.019774570022438542
9492,2010-09-30,50.7400016784668,51.22999954223633,50.4900016784668,50.81000137329102,1146400.0,0.0033617161294936526,-1.5964851226726988,-1.166634878250484,73.83859477639294,70.48931827090006,-0.21301321080950686,-1.004917232954739,-1.981018658854417,-3.1220566289379406,10.02586234093573,0.7399978637695312,1.4520916570116498,0.8115016937255888,-0.6792174785099903,2.302220865961168,0.06614210760780281,1.5568612798433747,-0.8400001525878977,63.15800040728428,-12.401712136678867,0.7453595861177894,9,-0.1750011444091797,-2.0400028228759766,-3.120001792907715,-3.595001220703125,-1.0900001525878977,3,-0.03015377499767502,1.1110914883546497,50.56999969482422,13.544855567500216,50.61999893188477,1.8823615209415148,50.68000030517578,-0.03015377499767502
9493,2010-10-01,51.31999969482422,51.45000076293945,50.90999984741211,50.959999084472656,1345000.0,0.01143078433526279,-1.3478347403512845,-5.142888283378224,75.45868148212958,69.9457400564937,-0.6829841233872003,-1.490423714960798,-2.5196846206210566,-3.7001997583989237,10.876574940617257,0.7099990844726562,1.365986627119213,1.2829998016357393,-0.28311670473711104,2.8491163080085897,0.49994154844931415,2.0660580548221645,-1.3933982086181729,91.61283018682185,12.579117788985698,0.7830582531864261,10,-0.6449985504150391,-2.414999008178711,-3.6999998092651367,-4.174999237060547,-1.6500015258789062,4,-0.03897116157235103,-1.5964851226726988,50.7400016784668,1.1110914883546497,50.56999969482422,13.544855567500216,50.61999893188477,-0.03897116157235103
9494,2010-10-04,50.77000045776367,51.29999923706055,50.540000915527344,51.29999923706055,744400.0,-0.010717054566078188,1.8679247999078712,-1.4722163353537066,63.75836864271175,68.15710040863868,-0.12233429218202474,-0.8783457810646951,-1.961939147650412,-3.146096188994065,11.261156528607453,0.779998779296875,1.2275107784485613,0.6650005340576186,-0.9045857350652184,2.2345868031804557,-0.11979260050379992,1.4497936686190371,-0.782463000488292,56.128990975160356,-21.84136246204178,0.7847931345614169,10,-0.09499931335449219,-1.864999771118164,-3.15000057220459,-3.625,-1.9500007629394531,0,-0.028560188100564043,-1.3478347403512845,51.31999969482422,-1.5964851226726988,50.7400016784668,1.1110914883546497,50.56999969482422,-0.028560188100564043
9495,2010-10-05,52.099998474121094,52.15999984741211,51.16999816894531,51.25,1131800.0,0.026196533471845695,1.0412380053484347,-1.6037743997236138,70.27520392864491,68.09508951599067,-1.3812465313476139,-2.044604419521761,-3.2846954848923673,-4.45766780289248,12.346685048552835,1.3899993896484375,1.1905388172128752,1.8244985580444322,0.16390319146011478,3.4850939246287496,0.9942008747522735,2.654796241336591,-2.0539624846191487,96.87492549412298,20.394238834895447,0.830297683292158,10,-1.069997787475586,-2.704998016357422,-4.479998588562012,-4.954998016357422,-3.0,1,-0.05143954671144535,1.8679247999078712,50.77000045776367,-1.3478347403512845,51.31999969482422,-1.5964851226726988,50.7400016784668,-0.05143954671144535
9496,2010-10-06,52.15999984741211,52.15999984741211,51.83000183105469,51.959999084472656,907100.0,0.0011516578704089397,2.299967575196933,0.23529543761388014,69.14282724810849,69.13565395909163,-1.3215572938467446,-1.9609950376476064,-3.2908307382229296,-4.488807185035682,13.390128001940477,0.3299980163574219,1.0659303657787689,1.7295000076293974,-0.029201329717771785,3.4882013449765665,0.8501493389558092,2.6088506763029855,-1.9871260264355541,100.0,24.111434592975996,0.8793506686735854,10,-1.1299991607666016,-2.7649993896484375,-4.630000114440918,-5.0149993896484375,-2.6699981689453125,2,-0.051188615351918654,1.0412380053484347,52.099998474121094,1.8679247999078712,50.77000045776367,-1.3478347403512845,51.31999969482422,-0.051188615351918654
9497,2010-10-07,51.7400016784668,52.38999938964844,51.38999938964844,52.38999938964844,980000.0,-0.008052112158243196,2.07693391160435,-3.249976158233039,63.95760431774925,69.02844567207546,-0.7079331159876219,-1.4125858381316192,-2.8371776706583134,-4.048642809710955,14.044132543127816,1.0,0.9307532342901794,1.1820016860961928,-0.5677483952532967,2.9317517674456823,0.3071266454214481,2.0568767267709376,-1.4479002959041054,64.86495960541563,-9.050290336515573,0.8748750406747438,10,-0.595001220703125,-1.6450023651123047,-4.367502212524414,-4.595001220703125,-2.8600006103515696,3,-0.04252030714283972,2.299967575196933,52.15999984741211,1.0412380053484347,52.099998474121094,1.8679247999078712,50.77000045776367,-0.04252030714283972
9498,2010-10-08,51.63999938964844,51.90999984741211,51.5,51.90999984741211,962100.0,-0.0019327848004299097,2.0370307577106206,0.41538678232087,59.6226333612837,67.75037491137844,-0.5584930330401221,-1.1469246694042994,-2.704633400629227,-3.9251786547370457,15.096677933535302,0.4099998474121094,0.8970494741818555,0.9394994735717788,-0.6619142304300141,2.5409131775735716,0.1387926215708788,1.7402063255726787,-1.180066166518884,59.459426021618015,-10.920013460726366,0.8007068520008973,10,-0.4949989318847656,-1.1900005340576172,-4.027500152587891,-4.494998931884766,-3.3999977111816406,4,-0.03853597767796346,2.07693391160435,51.7400016784668,2.299967575196933,52.15999984741211,1.0412380053484347,52.099998474121094,-0.03853597767796346
9499,2010-10-11,51.65999984741211,51.86000061035156,51.47999954223633,51.83000183105469,539400.0,0.0003873055383436519,2.304363690644022,0.6296359089560463,59.003809578096295,66.78110499379146,-0.4747908200694084,-1.0174687845459545,-2.6921556232377313,-3.9186483691138037,16.195221554279982,0.3800010681152344,0.9701307386393054,0.8314998626708956,-0.6348132865467022,2.2978130118884934,0.09834328806209669,1.5646564372796945,-1.045661330961046,40.16403181829552,-27.256960863788485,0.7331565746088006,10,-0.3449993133544922,-1.135000228881836,-3.9549999237060547,-4.5149993896484375,-4.049999237060547,0,-0.03852113210113539,2.0370307577106206,51.63999938964844,2.07693391160435,51.7400016784668,2.299967575196933,52.15999984741211,-0.03852113210113539
9500,2010-10-12,51.86000061035156,51.93000030517578,51.11000061035156,51.54999923706055,839900.0,0.0038714820660121774,2.6444369092527444,-1.8235162122742061,62.95586888285082,66.4459546908853,-0.5368558496516229,-1.0906684192783587,-2.8637768758252236,-4.059709741136103,16.67373662420854,0.8199996948242188,0.9449437637993228,0.9155006408691406,-0.48731580846786215,2.3183170902061434,0.2140924162006428,1.6169088655376385,-1.1036092240447104,58.59380587940777,-8.418396828371172,0.7014082246685,10,-0.4200000762939453,-1.335000991821289,-4.072501182556152,-4.715000152587891,-4.119998931884766,1,-0.05861937677880669,2.304363690644022,51.65999984741211,2.0370307577106206,51.63999938964844,2.07693391160435,51.7400016784668,-0.05861937677880669
9501,2010-10-13,52.29999923706055,52.38999938964844,51.7400016784668,52.02000045776367,1148900.0,0.008484354445247755,1.8260826298243578,0.9032178674706208,71.95357434045235,66.2365079757808,-0.7885738835576248,-1.4133201401850073,-3.258737147579012,-4.4551759421816115,17.18015346463207,0.6499977111816406,0.9265697724882713,1.234999275207521,-0.20008724580985415,2.670085796224896,0.5174560146988298,1.952542535716212,-1.4129192104863648,92.96873137353074,19.929475347974176,0.7175432605086881,10,-0.8349990844726562,-1.7549991607666016,-4.487500190734863,-5.154998779296875,-3.4099998474121094,2,-0.061185483931553986,2.6444369092527444,51.86000061035156,2.304363690644022,51.65999984741211,2.0370307577106206,51.63999938964844,-0.061185483931553986
9502,2010-10-14,51.95000076293945,52.43999862670898,51.59000015258789,52.31999969482422,865000.0,-0.006692131533972967,1.7868948826505822,-1.3214305177111716,60.869568822966464,64.61549545809599,-0.27813594314721257,-0.9713580150301766,-2.889727632502776,-4.052647838689566,17.233398508985864,0.8499984741210866,0.9371525170069503,0.7950008392333956,-0.624154039057828,2.214155717524619,0.08542340008778382,1.5045782783790074,-0.9426871873193292,63.15800040728441,-6.683875662862086,0.7095774391456104,10,-0.46000099182128906,-1.3700008392333984,-4.090001106262207,-4.805000305175781,-2.8800010681152344,3,-0.04735320593541914,1.8260826298243578,52.29999923706055,2.6444369092527444,51.86000061035156,2.304363690644022,51.65999984741211,-0.04735320593541914
9503,2010-10-15,52.06000137329102,52.459999084472656,51.66999816894531,52.31000137329102,1066800.0,0.0021174323144581564,1.872754511784119,0.6756776262204489,65.54055737555626,64.81351642841206,-0.30410867743290737,-0.9820680274538205,-2.9742112813587838,-4.117727799930307,17.298139767872904,0.7900009155273438,0.9733699042696102,0.8100013732910227,-0.5828378234391423,2.2028405700211877,0.11358177492594024,1.5064209716561052,-0.9094192925620135,70.3705064228277,0.1994795737298034,0.6964195983650836,10,-0.27500152587891336,-1.470001220703132,-4.195001602172859,-4.915000915527351,-2.990001678466804,4,-0.061083369598358694,1.7868948826505822,51.95000076293945,1.8260826298243578,52.29999923706055,2.6444369092527444,51.86000061035156,-0.061083369598358694
9504,2010-10-18,51.72999954223633,52.0099983215332,51.6500015258789,52.0099983215332,961200.0,-0.006338874805024486,1.5714168937330208,1.1199951171875,61.78344826022221,63.869988020809544,0.19711888819681178,-0.5951580011748874,-2.616198198811901,-3.7375620477849267,17.016873966778206,0.4099998474121236,0.9612642760800512,0.42449951171875,-0.950992593883278,1.799991617320778,-0.2632465410822604,1.1122455645197604,-0.4222874210580798,45.92589871543456,-23.95730744671983,0.6877460528010138,10,0.05500030517578125,-1.0300006866455078,-3.804999351501465,-4.584999084472656,-3.3100013732910156,0,-0.06746564652334919,1.872754511784119,52.06000137329102,1.7868948826505822,51.95000076293945,1.8260826298243578,52.29999923706055,-0.06746564652334919
9505,2010-10-19,50.7599983215332,51.52999877929688,50.61999893188477,51.2400016784668,1756600.0,-0.0187512319599219,-1.3947297093811621,1.7143051771117166,51.687376471249856,61.93049349004747,1.0695235748581524,0.39842057084700144,-1.6346825298595462,-2.7439241234586262,16.214274358544404,1.1100006103515554,0.8669986581878248,-0.5475015640258789,-1.9195213045261141,0.8245181764743563,-1.2335114342759965,0.1385083062242387,1.7000007629394531,7.608661849920344,-60.9222313535739,0.6860098702501187,10,0.7800006866455078,-0.0149993896484375,-2.83499813079834,-3.5449981689453125,-1.6399993896484304,1,-0.06205669454967966,1.5714168937330208,51.72999954223633,1.872754511784119,52.06000137329102,1.7868948826505822,51.95000076293945,-0.06205669454967966
9506,2010-10-20,51.15999984741211,51.66999816894531,50.7400016784668,50.90999984741211,1605100.0,0.007880250967408298,-2.1525500439662753,-0.5208296908527378,53.58360175085471,60.777826538170295,0.5730130778583131,0.05229346264820833,-2.005711382279074,-3.1130925041236566,15.298931126251075,0.9299964904785156,0.8863527641521216,-0.18000011444091513,-1.5023746705831158,1.1423744417012855,-0.8411873925120119,0.48118716363018166,1.2631992340087876,29.347873410110747,-38.21596945502033,0.6611872780710997,10,0.37999916076660156,-0.30500030517578125,-2.817500114440918,-3.9449996948242188,-2.3800010681152273,2,-0.06684906526868006,-1.3947297093811621,50.7599983215332,1.5714168937330208,51.72999954223633,1.872754511784119,52.06000137329102,-0.06684906526868006
9507,2010-10-21,51.54999923706055,51.709999084472656,51.27999877929688,51.38000106811523,1789500.0,0.007623131173018605,-1.3243087201270691,0.6799926757812784,52.0282139486005,59.93400215898326,0.17123464872830851,-0.22977318887660658,-2.3264695788053373,-3.460416982367363,14.914727140798087,0.5499992370605469,0.7539877221466114,0.13399925231933452,-1.0374757733314794,1.3054742779701485,-0.451738260506076,0.719736765144745,0.8371358413696299,50.54349065502889,-13.400887194443719,0.5857375128254083,10,-0.010000228881835938,-0.5699996948242188,-2.939999580383301,-4.254999160766602,-2.989997863769524,3,-0.051600385776529145,-2.1525500439662753,51.15999984741211,-1.3947297093811621,50.7599983215332,1.5714168937330208,51.72999954223633,-0.051600385776529145
9508,2010-10-22,51.56000137329102,51.70000076293945,51.290000915527344,51.56000137329102,1149000.0,0.00019402786379263404,1.9285831062671785,0.0,57.699806662700816,59.78911294616155,0.16616550842744715,-0.2020939017995218,-2.271167203345051,-3.442261899001231,14.130452098929707,0.4099998474121094,0.6214410924423746,0.11350135803223083,-1.0384906313989646,1.2654933474634262,-0.4624946366833669,0.6894973527478285,0.7917909822082478,67.6261046160605,2.581882346987115,0.5759959947155984,10,-0.020002365112311793,-0.4850025177002024,-2.7175016403198313,-3.9650020599365305,-3.75,4,-0.048293281849225655,-1.3243087201270691,51.54999923706055,-2.1525500439662753,51.15999984741211,-1.3947297093811621,50.7599983215332,-0.048293281849225655
9509,2010-10-25,52.11999893188477,52.38999938964844,51.61000061035156,51.72000122070313,1847500.0,0.010861085020913874,-1.5161294292094987,100.0,50.229362814963835,58.37505671639632,-0.359527320077504,-0.6837343931028244,-2.7470456940340355,-3.971358367113716,13.401166304630122,0.8299980163574148,0.5552056800588687,0.601498985290533,-0.5285737199189242,1.7315716904999903,0.03646263268580441,1.1665353378952616,-1.5,84.74574079462097,22.747713814940703,0.5650363526047295,10,-0.5799999237060618,-0.9399986267089915,-3.2774991989135813,-4.299999237060554,-4.2399978637695455,0,-0.05851878932397092,1.9285831062671785,51.56000137329102,-1.3243087201270691,51.54999923706055,-2.1525500439662753,51.15999984741211,-0.05851878932397092
9510,2010-10-26,49.290000915527344,51.86000061035156,48.6500015258789,51.86000061035156,4541900.0,-0.05429773742044641,1.4980540588680644,-6.4250360014114465,29.87378329633674,53.699524378161264,2.3105583777595555,2.1518406365148053,0.1349538206991241,-1.1034494688779546,14.139893883898527,3.4699974060058736,0.4573744882967148,-2.161999130249022,-3.6228218715683056,-0.7011763889297384,-2.8924105009086603,-1.4315877595893838,3.0999984741210938,17.112292919958787,-38.42312864168858,0.7304113706596408,10,1.2649993896484375,1.2649993896484375,-0.27250003814697266,-0.9400005340576172,-1.3300018310546875,1,-0.017650694469919626,-1.5161294292094987,52.11999893188477,1.9285831062671785,51.56000137329102,-1.3243087201270691,51.54999923706055,-0.017650694469919626
9511,2010-10-27,49.56999969482422,49.81000137329102,48.6500015258789,49.099998474121094,2759700.0,0.005680640578131335,1.4420931745356065,-0.18287987412981846,34.47781500305345,50.767107287059815,1.7909188715185351,1.8899835512962113,-0.1096723896016627,-1.3313893020652188,14.791093529139932,1.1599998474121236,0.3605161686440397,-1.8320003509521499,-3.4768017524525234,-0.1871989494517763,-2.6544010517023366,-1.009599650201963,2.8199996948242188,24.598895573112838,-28.52719589156074,0.8224007007501865,10,0.9850006103515625,0.9850006103515625,-0.3774986267089844,-1.0499992370605469,-1.9799995422363281,2,-0.009078086861203483,1.4980540588680644,49.290000915527344,-1.5161294292094987,52.11999893188477,1.9285831062671785,51.56000137329102,-0.009078086861203483
9512,2010-10-28,49.209999084472656,50.02999877929688,48.93999862670898,49.88000106811523,1884400.0,-0.007262469488962919,1.2474290051478851,-1.4255324329588837,33.24137720568433,47.17830949040737,1.9236710563022115,2.2445629885084486,0.29288542993900535,-0.9282394926819819,14.904909883653591,1.0900001525879048,0.20281010054529958,-2.1155008316040025,-4.012872771305879,-0.2181288919021256,-3.0641868014549445,-1.1668148617530605,3.105200347900393,14.973205306308287,-35.80879917488818,0.94868596985094,10,1.3100013732910156,1.345001220703125,-0.017498016357421875,-0.6899986267089844,-2.1699981689453125,3,-0.008738067733706889,1.4420931745356065,49.56999969482422,1.4980540588680644,49.290000915527344,-1.5161294292094987,52.11999893188477,-0.008738067733706889
9513,2010-10-29,49.31999969482422,49.52000045776367,48.86000061035156,49.11999893188477,1150400.0,0.0022353304693776277,1.199991099073668,-0.2985077176221337,34.059944796030706,44.09792021660832,1.5467888277474344,2.0838868498199616,0.2585460576829348,-0.9881053686555887,14.812416386142965,0.6599998474121094,-0.06056438165679623,-1.9055002212524386,-4.004226511847136,0.19322606934225917,-2.9548633665497874,-0.8561370759550897,2.9218957794189464,17.914399776422048,-32.79749782617806,1.0493631452973504,10,1.2000007629394531,1.2350006103515625,-0.07249927520751953,-0.7999992370605469,-2.0999984741210866,4,-0.015409536217271147,1.2474290051478851,49.209999084472656,1.4420931745356065,49.56999969482422,1.4980540588680644,49.290000915527344,-0.015409536217271147
9514,2010-11-01,49.31999969482422,49.849998474121094,49.099998474121094,49.45000076293945,1441700.0,0.0,-1.6315627446912457,-0.6500028610120584,32.21287722230184,41.934086966725204,1.306356742102487,2.0761309208289376,0.324161595333166,-0.9526304600205506,15.124005027235505,0.75,-0.23914743085207846,-1.8330001831054688,-4.092036933092061,0.42603656688112324,-2.9625185580987647,-0.7034818081121728,2.8500579004516595,20.87222305408808,-27.651205373220478,1.1295183749932958,11,1.2000007629394531,1.2350006103515625,-0.049999237060546875,-0.7999992370605469,-1.7700004577636719,0,-0.030616348963434015,1.199991099073668,49.31999969482422,1.2474290051478851,49.209999084472656,1.4420931745356065,49.56999969482422,-0.030616348963434015
9515,2010-11-02,49.41999816894531,50.06000137329102,49.38000106811523,49.77000045776367,1151700.0,0.0020275440944819145,-2.162817930997735,2.69230317791015,28.82351918203915,39.18296668130125,1.113372965854012,1.8604449659191573,0.3158271677586981,-1.015733335098588,14.472198765918371,0.740001678466804,-0.4664131500986599,-1.599001693725583,-3.938042969654461,0.7400395822032948,-2.768522331690022,-0.42948105576114415,2.6796583049426275,54.60969690738937,11.22464257857397,1.1695206379644394,11,1.1000022888183594,1.1350021362304688,-0.07999801635742188,-0.8849983215332031,-1.6099967956542898,1,-0.03116141557847718,-1.6315627446912457,49.31999969482422,1.199991099073668,49.31999969482422,1.2474290051478851,49.209999084472656,-0.03116141557847718
9516,2010-11-03,49.4900016784668,49.599998474121094,48.90999984741211,49.52999877929688,1252600.0,0.001416501661577918,6.666800890113383,0.11427668363289624,31.134988708035507,36.861497210127375,0.8734173173500182,1.6655493307518299,0.3492177672840384,-1.0407147333816482,13.934128089844592,0.6899986267089844,-0.6704699748241936,-1.395498275756836,-3.764922007645751,0.9739254561320791,-2.5802101417012935,-0.2107864098123784,2.5406616964609654,52.500055630966116,11.13629499114397,1.1847118659444569,11,1.029998779296875,1.0649986267089844,-0.08750152587890625,-0.9550018310546875,-1.5,2,-0.030915387797609384,-2.162817930997735,49.41999816894531,-1.6315627446912457,49.31999969482422,1.199991099073668,49.31999969482422,-0.030915387797609384
9517,2010-11-04,49.540000915527344,49.9900016784668,49.13999938964844,49.95000076293945,2039200.0,0.0010102896618471302,2.469385213038435,10.250739151166515,30.49536124753537,33.83878105288677,0.5680526368954162,1.5202234400818142,0.4014567582463542,-1.0645836283333452,13.850323954775456,0.8500022888183594,-0.7570058720062747,-1.2354990005493178,-3.6418719514503763,1.1708739503517407,-2.438685475999847,-0.03231252509878857,2.4230492224194435,56.66665607029178,18.188337722194603,1.2031864754505293,11,0.9799995422363281,1.0149993896484375,-0.09000110626220703,-1.0050010681152344,-0.6000022888183665,3,-0.039362146283858146,6.666800890113383,49.4900016784668,-2.162817930997735,49.41999816894531,-1.6315627446912457,49.31999969482422,-0.039362146283858146
9518,2010-11-05,49.6500015258789,50.0,49.31000137329102,49.5099983215332,1644900.0,0.002220440216364139,-1.555564189690413,-0.3414713571953418,33.33335371098414,31.961446708000135,0.1772678953260538,1.3212334191352895,0.3990148429448013,-1.1449942266399589,13.757369051727803,0.6899986267089773,-0.8955087695872095,-1.025998497009283,-3.4463890227444764,1.3943920287259104,-2.2361937598768833,0.18419676585831724,2.246787639826529,64.34788666051791,25.704076067417816,1.2101952628675974,11,0.6049995422363352,0.9049987792968821,-0.017501831054680395,-1.0100021362304616,-0.09000015258787641,4,-0.052567986508341824,2.469385213038435,49.540000915527344,6.666800890113383,49.4900016784668,-2.162817930997735,49.41999816894531,-0.052567986508341824
9519,2010-11-08,49.66999816894531,49.97000122070313,49.34000015258789,49.38999938964844,1652600.0,0.000402752113834115,-2.315819061577727,1.9999455055721567,39.69753544461442,33.05297472447543,-0.2534634284016164,1.2063573070318938,0.4529204477615565,-1.13817761643746,13.690571457894313,0.6300010681152415,-1.066385198856672,-0.9065017700195312,-3.3201758705748645,1.507172330535802,-2.1133388202972014,0.30033528025813894,2.1618552439635863,66.08672288085515,22.545704467330097,1.2068370502776675,11,-0.31499671936035156,0.8850021362304688,0.12000274658203125,-0.9199981689453125,-0.6299972534179688,0,-0.049325488998587685,-1.555564189690413,49.6500015258789,2.469385213038435,49.540000915527344,6.666800890113383,49.4900016784668,-0.049325488998587685
9520,2010-11-09,48.81999969482422,49.790000915527344,48.599998474121094,49.61000061035156,1737400.0,-0.01711291535042836,1.0695667173080878,-2.821444141689373,29.616702277190598,32.51285108826845,0.5842995028636437,1.915118230678658,1.3832972316828744,-0.26204458808444286,14.438153876760696,1.19000244140625,-1.3140401004949922,-1.6045001983642564,-4.060363065632636,0.8513626689041232,-2.832431631998446,-0.3765687647300666,2.948216680344082,15.714355780077494,-28.398345756628526,1.2279314336341907,11,0.5100002288818359,1.7099990844726562,0.970001220703125,-0.06999969482421875,0.9500007629394531,1,-0.026013938256913116,-2.315819061577727,49.66999816894531,-1.555564189690413,49.6500015258789,2.469385213038435,49.540000915527344,-0.026013938256913116
9521,2010-11-10,49.099998474121094,49.38000106811523,48.599998474121094,48.83000183105469,1431100.0,0.0057353293946571515,-1.1369835812004028,-0.34176750654292254,28.2415309217824,31.95731261227935,0.2577220753171261,1.4578353843575087,1.180850443917798,-0.5136959604673521,14.67598552250346,0.7800025939941335,-1.575987707491052,-1.164501380920413,-3.520827802974722,1.191825041133896,-2.3426645919475675,0.01366183010674149,2.541489185005318,35.71424678884584,-7.271674516996079,1.1781632110271556,11,0.23000144958496094,1.4300003051757812,1.112502098083496,0.005001068115234375,0.970001220703125,2,-0.02627285419387504,1.0695667173080878,48.81999969482422,-2.315819061577727,49.66999816894531,-1.555564189690413,49.6500015258789,-0.02627285419387504
9522,2010-11-11,49.4900016784668,49.52999877929688,48.81000137329102,48.849998474121094,1390700.0,0.00794303903189042,-1.0000000000000395,2.3704117098533444,32.77868896161429,31.814950852899745,-0.09877286761144433,0.9213224179816777,0.8355222014643218,-0.8670479365323587,15.077446725246638,0.7199974060058594,-1.4493879045644888,-0.6514982223510728,-2.891312915097423,1.5883164703952772,-1.7714055687242478,0.4684091240221022,2.0298264132594,63.57158816573206,22.723359155344816,1.1199073463731763,11,-0.1600017547607422,1.0399971008300781,0.722498893737793,-0.38500213623046875,0.8400001525878906,3,-0.03030915233637288,-1.1369835812004028,49.099998474121094,1.0695667173080878,48.81999969482422,-2.315819061577727,49.66999816894531,-0.03030915233637288
9523,2010-11-12,48.88000106811523,49.29999923706055,48.70000076293945,49.27999877929688,1250800.0,-0.012325734282950807,1.7272743035988314,-0.6249932945110579,23.267333588485855,30.821001560253524,0.4942231368891754,1.350090010948506,1.4666221073486057,-0.22357113118257388,15.514514888787396,0.7900009155273438,-1.3990532060975909,-1.102498817443852,-3.2168491908749957,1.0118515559872918,-2.1596740041594202,-0.045323630728283604,2.5230338389067626,20.438104572614915,-14.24364120049113,1.0571751867155712,11,0.4499988555908274,1.6499977111816477,1.7399988174438548,0.3399982452392649,1.3600006103515696,4,0.001227445934588678,-1.0000000000000395,49.4900016784668,-1.1369835812004028,49.099998474121094,1.0695667173080878,48.81999969482422,0.001227445934588678
9524,2010-11-15,48.2400016784668,49.22000122070313,48.209999084472656,48.97000122070313,1822500.0,-0.013093276916188668,-1.5569521234216361,1.8250092983777437,36.434114640063015,31.66662327781173,1.0783098239931874,1.8079142512973618,2.112337160097468,0.461851193333608,16.173221404884696,1.0100021362304759,-1.3206411369944533,-1.5679983139038072,-3.650926861073202,0.5149302332655878,-2.6094625874885082,-0.5265340403191061,3.050911771239157,1.8988961534375695,-33.559235762826475,1.0414642735846984,11,0.8649978637695312,2.0949974060058594,2.557497978210449,0.9899978637695312,2.0199966430664062,0,0.027363176801327604,1.7272743035988314,48.88000106811523,-1.0000000000000395,49.4900016784668,-1.1369835812004028,49.099998474121094,0.027363176801327604
9525,2010-11-16,47.61000061035156,47.93000030517578,47.2599983215332,47.849998474121094,2097600.0,-0.013059723179828397,2.349997138987965,0.32876440310401267,26.777268749864405,31.18243217134827,1.5919754773193233,2.308166340276898,2.764062410994697,1.133913268758775,17.63804594085334,0.9800033569335938,-1.2716576167429707,-2.040499496459958,-4.2900414388641295,0.20904244594421328,-3.1652704676620473,-0.9157285252578689,3.496057977440394,15.418599922361636,-20.528597122794054,1.124770971202086,11,1.019998550415039,2.249998092651367,3.309999465942383,1.6199989318847656,2.6399993896484375,1,0.030035712809145965,-1.5569521234216361,48.2400016784668,1.7272743035988314,48.88000106811523,-1.0000000000000395,49.4900016784668,0.030035712809145965
9526,2010-11-17,47.7400016784668,47.97000122070313,47.5,47.68000030517578,1558100.0,0.0027305411982492256,-1.2380904805587936,-0.25000794735670917,31.57898762375055,31.302835102038852,1.3272007673647224,2.011964998936307,2.6458159356688142,1.0485931543876887,19.3578424698563,0.4700012207031321,-1.2092302669801782,-1.7394985198974595,-4.025551446465073,0.546554406670154,-2.8825249831812627,-0.5964720566136563,3.0583720880244627,21.14551806771332,-16.733710244196473,1.1430264632838056,11,0.8899974822998047,2.119997024536133,3.2424983978271484,1.4899978637695312,2.5199966430664062,2,0.0425219670700705,2.349997138987965,47.61000061035156,-1.5569521234216361,48.2400016784668,1.7272743035988314,48.88000106811523,0.0425219670700705
9527,2010-11-18,48.88999938964844,49.4000015258789,48.02000045776367,48.08000183105469,2275400.0,0.02408876562106088,-1.9677432586527817,13.499650327420689,45.72564205238346,32.679756028861,0.08415365077188142,0.6877292746413204,1.5169874041956746,-0.04127988794891735,20.522836085040268,1.6599998474121023,-1.1057389103439377,-0.456500816345212,-2.5354907226217165,1.6224890899312925,-1.4959957694834642,0.5829941367930402,1.6253043412461778,76.1681601600034,34.286161383196585,1.0394949531382514,11,-0.27499961853027344,0.9699993133544922,2.1150007247924805,0.3400001525878906,1.5200004577636719,3,0.024135821638517463,-1.2380904805587936,47.7400016784668,2.349997138987965,47.61000061035156,-1.5569521234216361,48.2400016784668,0.024135821638517463
9528,2010-11-19,49.06999969482422,49.25,48.65999984741211,48.88000106811523,1164300.0,0.0036817407940874514,1.145458076418896,0.23456691281743022,47.600767332713424,33.55789290531644,-0.20872132047009018,0.328459869642856,1.373579455281316,-0.15710333710080704,21.7507874028003,0.5900001525878906,-1.028338437292284,-0.15200042724609375,-1.95242757489806,1.6484267204058725,-1.0522140010720733,0.7482131465798858,1.184879603321484,84.57937677922412,38.38578055232642,0.9002135738259818,11,-0.5450000762939453,0.7899990081787109,1.9650001525878906,0.1849994659423828,1.2600021362304688,4,0.025677647117722913,-1.9677432586527817,48.88999938964844,-1.2380904805587936,47.7400016784668,2.349997138987965,47.61000061035156,0.025677647117722913
9529,2010-11-22,49.06999969482422,49.18999862670898,48.18999862670898,48.81999969482422,767900.0,0.0,3.0816504476451163,1.315798984078494,46.57535780512349,35.442187963975655,-0.3383641356501812,0.0930146667208831,1.400932589825068,-0.09514903660202378,22.71223675259871,1.0,-0.9511847357420677,0.0004995346069307516,-1.1744035836748878,1.1754026528887493,-0.5869520245339785,0.58795109374784,0.9452891251924811,84.57937677922412,37.82070698068665,0.5874515591409085,11,-0.6750011444091797,0.7549991607666016,2.1175003051757812,0.19499969482421875,1.4099998474121094,0,0.02384352946645696,1.145458076418896,49.06999969482422,-1.9677432586527817,48.88999938964844,-1.2380904805587936,47.7400016784668,0.02384352946645696
9530,2010-11-23,48.41999816894531,48.68000030517578,48.08000183105469,48.65999984741211,1104400.0,-0.013246413896910392,3.285663683056089,-0.9600067138671875,40.597506434370096,36.815074132040955,0.2781842272662871,0.7109464626419282,2.0571133741175274,0.6163704818634059,22.15051810549391,0.9899978637695312,-0.9281410058625497,-0.6060018539428711,-1.8105785969942048,0.5985748891084626,-1.208290225468538,-0.0037134824172042613,1.3748674111927102,48.42091737372377,2.289828035366668,0.6022883715256674,11,-0.024999618530273438,1.4050006866455078,2.8225011825561523,0.845001220703125,2.0,1,0.03800083069329796,3.0816504476451163,49.06999969482422,1.145458076418896,49.06999969482422,-1.9677432586527817,48.88999938964844,0.03800083069329796
9531,2010-11-24,49.11999893188477,49.13999938964844,48.65999984741211,48.66999816894531,843900.0,0.014456852321576674,-1.0425625167401202,-1.8749900659620418,46.687681596733626,38.36051775816532,-0.46788413035313425,-0.025819579039470852,1.3602701193444702,-0.022686463706136806,21.347810353781565,0.720001220703125,-0.9569732211520474,0.11649894714356179,-1.061818272634362,1.2948161669214855,-0.47265966274540006,0.7056575570325236,0.47207726756486323,79.70997266135835,33.469401058593334,0.5891586098889632,11,-0.789999008178718,0.7049999237060476,2.0225000381469656,0.14500045776366477,1.4000015258788991,2,0.023004908238744237,3.285663683056089,48.41999816894531,3.0816504476451163,49.06999969482422,1.145458076418896,49.06999969482422,0.023004908238744237
9532,2010-11-26,48.77999877929688,49.0099983215332,48.45000076293945,48.7599983215332,326000.0,-0.0069218273611807435,1.3333253860397842,0.04444538634342203,43.378974223793385,40.595144495421714,-0.26729860260805083,0.2954628215039392,1.6911601212451757,0.34799857450663296,20.86464050647242,0.6699981689453196,-0.8544775706551633,-0.2020011901855412,-1.3801456172216646,0.9761432368505822,-0.7910734037036065,0.3870710233325241,0.6255111899194361,59.828892627516026,15.222838801164016,0.5890722135180627,11,-0.4499988555908274,1.0450000762939382,2.4175004959106374,0.4850006103515554,0.979999542236321,4,0.030340294778040455,-1.0425625167401202,49.11999893188477,3.285663683056089,48.41999816894531,3.0816504476451163,49.06999969482422,0.030340294778040455
9533,2010-11-29,48.56000137329102,48.709999084472656,48.02999877929688,48.47000122070313,1090200.0,-0.004509992035900412,2.487220619161826,4.499904634749498,41.802092166911365,41.19158644284931,-0.10892092093546069,0.48022510402490326,1.898980830812249,0.5886118410741972,20.43136374890896,0.75,-0.7695819851386432,-0.38399868011473615,-1.5652624556812853,0.797265095451813,-0.9746305678980107,0.20663320766853843,0.6738676641106451,45.68988480270505,3.6439761222321323,0.5906318877832744,11,-0.23000144958496804,1.2649974822997976,2.699997901916497,0.7049980163574148,1.2999992370605398,0,0.03809716684107478,1.3333253860397842,48.77999877929688,-1.0425625167401202,49.11999893188477,3.285663683056089,48.41999816894531,0.03809716684107478
9534,2010-11-30,47.81000137329102,48.31999969482422,47.77999877929688,47.9900016784668,1994400.0,-0.015444810106873597,-3.499904634751304,-1.999999999999921,42.42880044106357,42.93064551964921,0.6410860930699585,1.1713555382620129,2.6130085975531827,1.351403347615225,20.50190068927164,0.7800025939941406,-0.7592574835681845,-1.0584987640380774,-2.3282809285360244,0.2112834004598696,-1.6933898462870474,-0.42360768178910746,1.265958006841167,2.206072097745975,-41.38726794119978,0.6348910822489728,11,0.6399993896484304,2.0149974822997976,3.497497558593743,1.4549980163574148,1.7999992370605398,1,0.05270864642081885,2.487220619161826,48.56000137329102,1.3333253860397842,48.77999877929688,-1.0425625167401202,49.11999893188477,0.05270864642081885
9535,2010-12-01,47.88000106811523,48.56000137329102,47.54999923706055,48.41999816894531,2105200.0,0.0014641224181872747,1.4634093013085963,2.999978807273502,40.55729985691932,43.92823576777907,0.6855014764157872,1.033031675062901,2.503884536618699,1.3023962901209458,20.73662771580137,1.0100021362304759,-0.6326677290302882,-0.9114992141723732,-2.2264375010971733,0.40343907275242685,-1.5689683576347733,-0.2540300707099732,1.050681427329046,20.754830150020307,-22.850556231213627,0.6574691434624004,12,0.5949993133544993,1.6799983978271555,3.479998588562019,1.3849983215332102,1.3699989318847727,2,0.05430238964327261,-3.499904634751304,47.81000137329102,2.487220619161826,48.56000137329102,1.3333253860397842,48.77999877929688,0.05430238964327261
9536,2010-12-02,47.959999084472656,48.22999954223633,47.7599983215332,47.88999938964844,1416600.0,0.0016708023093738866,-1.8484764414851806,-0.12962976044985242,37.56094989098646,43.021047749846076,0.7152031357012589,0.8775236688070791,2.391655135309179,1.225866677258324,20.55724228163346,0.470001220703125,-0.5903871467829305,-0.7550010681152344,-2.0768412895386845,0.5668391533082158,-1.415921178826963,-0.09408095740350575,0.8370286770587327,28.08219893919996,-12.46067986408136,0.6609201107117266,12,0.4400005340576172,0.7000007629394531,2.595001220703125,1.3050003051757812,1.5400009155273438,3,0.05129272584304734,1.4634093013085963,47.88000106811523,-3.499904634751304,47.81000137329102,2.487220619161826,48.56000137329102,0.05129272584304734
9537,2010-12-03,47.59000015258789,48.18000030517578,47.41999816894531,47.5,1931200.0,-0.007714740178228152,-5.079924317561073,1.2857220708446866,39.0862793444655,42.074993528929646,0.9849863851604184,1.1530610255080163,2.73993290836124,1.6024868871314908,21.004822878080084,0.7600021362304688,-0.4478502140051219,-1.0274999618530245,-2.3804200827686657,0.3254201590626167,-1.703960022310845,-0.3510399013952039,1.0840652537436455,13.178438991501215,-28.672108146338516,0.6764600604578219,12,0.7149982452392578,1.0699996948242188,2.9650001525878906,1.6749992370605469,1.4099998474121094,4,0.06156756242448669,-1.8484764414851806,47.959999084472656,1.4634093013085963,47.88000106811523,-3.499904634751304,47.81000137329102,0.06156756242448669
9538,2010-12-06,47.040000915527344,47.58000183105469,46.63999938964844,47.43999862670898,3185200.0,-0.011557033731815158,1.764696312668645,-4.444411477980678,39.69070779725984,41.31003241694479,1.3597390419293873,1.5784266439050612,3.2317131528006087,2.1518249111927332,21.732994773840176,0.9500007629394531,-0.350974842170956,-1.4469991683959975,-2.8816240379881037,-0.012374298803891293,-2.164311603192054,-0.7296867335999409,1.5209391240203232,20.833391282233585,-24.993814356256337,0.7173124347960546,12,0.8499984741210938,1.3099994659423828,3.497499465942383,2.2249984741210938,2.479999542236328,0,0.05782307298187184,-5.079924317561073,47.59000015258789,-1.8484764414851806,47.959999084472656,1.4634093013085963,47.88000106811523,0.05782307298187184
9539,2010-12-07,47.22000122070313,47.45000076293945,46.79999923706055,47.290000915527344,2676000.0,0.003826537025350518,2.333346375053797,0.1750002384199287,46.36871746493608,41.95127808700768,0.9942782309597931,1.270612622827123,3.003089378220558,1.986254481176566,22.50051798366757,0.6500015258789062,-0.40134028139628697,-1.1444990158081012,-2.572186350815265,0.28318831919906273,-1.8583426833116832,-0.43065534830451924,1.1488447538546112,30.20839749104467,-18.66120111608241,0.7138436675035814,12,0.6699981689453054,1.1299991607665945,3.3174991607665945,2.0449981689453054,1.8199996948242116,1,0.055908498970790976,1.764696312668645,47.040000915527344,-5.079924317561073,47.59000015258789,-1.8484764414851806,47.959999084472656,0.055908498970790976
9540,2010-12-08,47.54999923706055,47.81000137329102,47.43000030517578,47.68000030517578,3181200.0,0.0069885219785368324,-1.0540657573227319,1.8571662125342485,48.2944101250565,42.12980347904355,0.5899301903571796,0.8860175440092775,2.6292343071710462,1.6649278276135462,22.39977340861312,0.5900001525878906,-0.4773116296329789,-0.7510009765625014,-2.206095107322028,0.7040931541970252,-1.4785480419422612,-0.02345391118274165,0.6459620790062672,57.23268931333057,4.6555771467391835,0.727547065379762,12,0.27499961853027344,0.8000011444091797,2.9875011444091797,1.7150001525878906,1.2800025939941406,2,0.043322847662328634,2.333346375053797,47.22000122070313,1.764696312668645,47.040000915527344,-5.079924317561073,47.59000015258789,0.043322847662328634
9541,2010-12-09,47.81000137329102,48.1500015258789,47.56000137329102,47.70000076293945,2511900.0,0.005467973510036028,-2.0256465432920283,-0.8461515889551297,38.46155100164416,41.583423121026975,0.13920166125780042,0.5527569930620402,2.3291039977854737,1.3987508436104719,22.117208886279236,0.6000022888183523,-0.5507703744787236,-0.42649898529052166,-1.8464060934036013,0.993408122822558,-1.1364525393470615,0.28345456876601816,-1.1700019836425852,75.97410961550894,25.291330069758885,0.7099535540565381,12,-0.13500213623047586,0.509998321533196,2.727499008178704,1.4549980163574148,1.289997100830071,3,0.030119192331030442,-1.0540657573227319,47.54999923706055,2.333346375053797,47.22000122070313,1.764696312668645,47.040000915527344,0.030119192331030442
9542,2010-12-10,47.9900016784668,48.540000915527344,47.93000030517578,48.02000045776367,3449400.0,0.0037649090149645126,-7.133258735567876,-0.2727146622277532,38.46155100164407,41.21225188044172,-0.18399331191699275,0.2683784737523638,2.104759272189874,1.2284091485659872,21.858122978916487,0.729999542236321,-0.532448281105836,-0.17149868011474467,-1.4655045346347535,1.1225071744052642,-0.8185016073747491,0.47550424714525974,-1.3198022460937509,71.05269498106706,23.639026706145685,0.6470029272600054,12,-0.3900012969970703,0.3299980163574219,2.5474987030029297,1.2749977111816406,1.7299995422363352,4,0.03146485244260244,-2.0256465432920283,47.81000137329102,-1.0540657573227319,47.54999923706055,2.333346375053797,47.22000122070313,0.03146485244260244
9543,2010-12-13,48.93999862670898,49.20000076293945,48.099998474121094,48.4000015258789,2486200.0,0.019795726505849265,1.0754733277432218,-18.00063580874873,48.84545986127488,41.92521403824297,-1.2006838007194673,-0.7134732885487622,1.1018447348908609,0.2898609099883558,21.18233129391051,1.2099990844726562,-0.588614635428165,0.7754983901977468,-0.5257786561000657,2.0767754364955593,0.12485986704884056,1.426136913346653,-2.19500713500976,89.16658454476357,44.53515631389452,0.6506385231489072,12,-1.019998550415032,-0.6199989318847585,1.5975017547607493,0.32500076293946023,0.6599998474121165,0,0.0012260191045097013,-7.133258735567876,47.9900016784668,-2.0256465432920283,47.81000137329102,-1.0540657573227319,47.54999923706055,0.0012260191045097013
9544,2010-12-14,49.56000137329102,49.599998474121094,49.04999923706055,49.04999923706055,2527300.0,0.012668630240697976,-1.1568507188056307,0.9444534710399476,60.17860974587966,44.10535958146079,-1.7280684218777438,-1.2959590074859477,0.45276867129270926,-0.32886301397611106,20.11197269279113,0.6599998474121165,-0.5812202872670866,1.3295011520385813,-0.11402393852064563,2.7730262425978083,0.6077386067589643,2.0512636973181984,-2.6677093253173894,98.15681407466298,51.77385101492756,0.7217625452796139,12,-1.440002441406257,-1.2550010681152415,0.8449993133544851,-0.24500274658203836,0.5799980163574148,1,-0.0008071209527631407,1.0754733277432218,48.93999862670898,-7.133258735567876,47.9900016784668,-2.0256465432920283,47.81000137329102,-0.0008071209527631407
9545,2010-12-15,49.040000915527344,49.66999816894531,49.0099983215332,49.43999862670898,1936700.0,-0.010492341472046807,-1.8695464685247996,-0.7843059523987365,49.26201015048356,45.405477388071574,-1.146817941535403,-0.699180887490634,0.8941775613596405,0.18142189760962424,18.234834970858493,0.6599998474121094,-0.5562778931320267,0.7380006790161104,-0.717725497293344,2.193726855325565,0.010137590861383217,1.4658637671708377,-1.9310923534619135,70.1422649211838,26.81932834057885,0.7278630881547259,12,-0.8850021362304688,-0.8250007629394531,0.9149999618530273,0.3699989318847656,1.329998016357429,2,0.0,-1.1568507188056307,49.56000137329102,1.0754733277432218,48.93999862670898,-7.133258735567876,47.9900016784668,0.0
9546,2010-12-16,49.77000045776367,49.77000045776367,49.1500015258789,49.18999862670898,1891500.0,0.014885797891679653,1.1379206019310444,-1.4500128746769845,58.519817078175045,47.56475935848375,-1.7802841384127532,-1.3378948367570445,0.09051440247344544,-0.5314735303636979,16.362480201881613,0.7299995422363281,-0.4595953793685652,1.3665002822875962,-0.20288084582225707,2.9358814103974495,0.5818097182326696,2.151190846342523,-2.4049829350102527,100.0,56.337436141312104,0.7846905640549252,12,-1.5650005340576172,-1.5650005340576172,0.15999889373779297,-0.3600006103515625,0.20999908447265625,3,-0.018886851879913014,-1.8695464685247996,49.040000915527344,-1.1568507188056307,49.56000137329102,1.0754733277432218,48.93999862670898,-0.018886851879913014
9547,2010-12-17,50.06999969482422,50.13000106811523,49.38999938964844,49.75,2015000.0,0.006027712161970733,2.3636253294493756,0.5517218699849976,62.818331544720316,50.1344953304238,-1.8902837852025485,-1.6284502197973723,-0.2676413502594741,-0.8205938078447161,16.55420645121071,0.7400016784667898,-0.3379708211156611,1.607499504089354,-0.119680459203785,3.334679467382493,0.7439095224427845,2.4710894857359236,-2.4163842198695704,97.04427110248403,51.42241307310516,0.8635899816465696,12,-1.6049995422363281,-1.6849994659423828,-0.1400003433227539,-0.5249996185302734,0.3800010681152344,4,-0.01937290246884893,1.1379206019310444,49.77000045776367,-1.8695464685247996,49.040000915527344,-1.1568507188056307,49.56000137329102,-0.01937290246884893
9548,2010-12-20,50.33000183105469,50.59000015258789,50.099998474121094,50.11000061035156,1465200.0,0.00519277287427955,-3.0832538622925805,0.6875044703526214,73.33334746184761,53.13056533008064,-1.8266083557418682,-1.8859076336492961,-0.5807539500969483,-1.06841398969474,16.926359969192664,0.5200004577636719,-0.18513539086613662,1.8045015335083008,-0.09890770321289466,3.7079107702294962,0.8527969151476995,2.756206151868902,-2.3296923730575614,83.54442909982906,31.09108464246996,0.9517046183605987,12,-1.3200016021728516,-1.7150020599365234,-0.40000247955322266,-0.7850017547607422,-0.3800010681152344,0,-0.012120019633600987,2.3636253294493756,50.06999969482422,1.1379206019310444,49.77000045776367,-1.8695464685247996,49.040000915527344,-0.012120019633600987
9549,2010-12-21,50.2400016784668,50.790000915527344,50.22000122070313,50.54999923706055,1005500.0,-0.0017882008605920596,-2.2571553133515905,-1.4090719933416562,71.77123069776606,55.739100949270586,-1.4116171537284714,-1.7958328782351458,-0.5466498666396689,-0.9671105505867743,16.947252500534315,0.5699996948242116,-0.006824329173781507,1.656001281738284,-0.3848283788099849,3.696830942286553,0.6355864514641496,2.6764161120124186,-1.8253417093351487,69.10121148607959,12.11614639868094,1.0204148302741334,12,-1.0650005340576172,-1.5250015258789062,-0.31000232696533203,-0.11000251770019531,-0.9800033569335938,1,-0.01273891685835693,-3.0832538622925805,50.33000183105469,2.3636253294493756,50.06999969482422,1.1379206019310444,49.77000045776367,-0.01273891685835693
9550,2010-12-22,50.2599983215332,50.31000137329102,50.0,50.31000137329102,705700.0,0.0003980223407311634,11.399298138538109,0.1613014372908282,71.4552295901119,59.405065236878116,-1.1250894087841274,-1.7612116551896264,-0.6299102807720374,-0.9790856666420424,16.752911039062457,0.31000137329102273,0.22806211847686342,1.5839979171752958,-0.5874180349376132,3.755413869288205,0.4982899411188413,2.6697058932317503,-1.4177769820503272,67.68275663152816,6.750789096866157,1.0857079760564563,12,-0.8999977111816406,-1.5449981689453125,-0.5399990081787109,0.07500076293945312,-0.5699996948242259,2,-0.0023875633882254332,-2.2571553133515905,50.2400016784668,-3.0832538622925805,50.33000183105469,2.3636253294493756,50.06999969482422,-0.0023875633882254332
9551,2010-12-23,50.25,50.38000106811523,50.13999938964844,50.22999954223633,740300.0,-0.00019893199098897085,-1.4000076293653565,-0.3999847421421464,76.60001876832479,63.64267276650931,-0.8186707816559817,-1.7520440782031415,-0.6987809145990624,-0.9556136887211295,17.178204251436295,0.24000167846678977,0.4223970688626295,1.5174995422363295,-0.758830342751331,3.79382942722399,0.3793345997424993,2.65566448473016,-1.0571783368291179,61.428548073307496,-5.314906057979357,1.1381649424938287,12,-0.8050003051757812,-1.5349998474121094,-1.0050010681152344,-0.3900012969970703,0.36999893188477273,3,0.002388038445468199,11.399298138538109,50.2599983215332,-2.2571553133515905,50.2400016784668,-3.0832538622925805,50.33000183105469,0.002388038445468199
9552,2010-12-27,50.2599983215332,50.34000015258789,49.9000015258789,50.04999923706055,606300.0,0.0001989715728001329,1.3783533002041748,10.49971390425329,86.09866391369526,67.78191766122268,-0.5283714986748507,-1.734403249103508,-0.7778748939373017,-0.9632800878684193,17.288219851282406,0.4399986267089915,0.6015826222676992,1.4534978866577148,-0.923339596046354,3.8303353693617836,0.265079145305684,2.6419166280097457,-0.779684392938158,40.44910590292708,-30.77557585440629,1.188418741352034,12,-0.3599987030029297,-1.5449981689453125,-1.0149993896484375,-0.39999961853027344,-0.20999908447265625,0,-0.00557100653894993,-1.4000076293653565,50.25,11.399298138538109,50.2599983215332,-2.2571553133515905,50.2400016784668,-0.00557100653894993
9553,2010-12-28,50.40999984741211,50.540000915527344,49.9000015258789,50.27999877929688,831700.0,0.0029845111597355256,2.282021186067703,0.6190554041779861,86.00452769618784,70.6514641001458,-0.5005644259391104,-1.8326627904701098,-1.0001998405664665,-1.1076586689971961,17.083344977664392,0.6399993896484446,0.8419851537478209,1.5109994888305636,-0.9672752443390777,3.989274222000205,0.2718621222457429,2.750136855415384,-0.6939422611692478,57.303221492619535,-18.320340545522093,1.2391373665848222,12,-0.5100002288818359,-1.6949996948242188,-1.1725006103515625,-0.5500011444091797,-0.20999908447265625,1,0.0007935115185166985,1.3783533002041748,50.2599983215332,-1.4000076293653565,50.25,11.399298138538109,50.2599983215332,0.0007935115185166985
9554,2010-12-29,50.33000183105469,50.63999938964844,50.20000076293945,50.41999816894531,658800.0,-0.0015869473636098697,-1.5142888283378746,-0.6922738343261624,83.25364746509493,74.42831269065819,-0.33509415649321994,-1.6381832044821607,-0.9843074081704515,-1.019571715563643,16.67851406078733,0.4399986267089844,1.0901660997056055,1.3050014495849638,-1.1962863518219322,3.8062892509918598,0.05435754888151223,2.5556453502884153,-0.43000030517578836,58.1083170950485,-19.021932005214104,1.2506439007034487,12,-0.3600006103515625,-1.6150016784667969,-1.137502670288086,-0.4700031280517578,-0.050003051757805395,2,-0.007550189832911225,2.282021186067703,50.40999984741211,1.3783533002041748,50.2599983215332,-1.4000076293653565,50.25,-0.007550189832911225
9555,2010-12-30,50.47999954223633,50.599998474121094,50.209999084472656,50.25,571900.0,0.0029802842385173722,-1.5161139481941794,-2.555654459138691,82.80102425289884,77.12622459896083,-0.2898252193063726,-1.6689776498610982,-1.1667186122566804,-1.1634002314521439,16.590476737731823,0.3899993896484375,1.2304398718401615,1.3249992370605455,-1.195906727403944,3.845905201525035,0.06454625482830068,2.5854522192927902,-0.579998016357429,78.37833658099059,1.0563275883952343,1.2604529822322446,12,-0.3899993896484375,-1.7649993896484375,-1.3700008392333984,-0.6200008392333984,-0.020000457763671875,3,-0.024168011722788485,-1.5142888283378746,50.33000183105469,2.282021186067703,50.40999984741211,1.3783533002041748,50.2599983215332,-0.024168011722788485
9556,2010-12-31,50.41999816894531,50.9000015258789,50.36999893188477,50.45000076293945,690800.0,-0.0011886167558462502,-7.153819067461573,-0.13044632046837942,80.75950271713138,79.11968806256206,-0.14295905512072693,-1.4917106139391763,-1.153391466708257,-1.0912887587813316,16.624516901691617,0.5300025939941264,1.253587230865726,1.1419979095458999,-1.3734576666877487,3.6574534857795484,-0.11572987857092443,2.399725697662724,-0.3597967529296966,51.999664306641336,-25.036571717865655,1.2577277881168256,12,-0.019996643066413355,-1.6499977111816406,-1.3099994659423828,-0.5599994659423828,0.0,4,-0.014478373041392878,-1.5161139481941794,50.47999954223633,-1.5142888283378746,50.33000183105469,2.282021186067703,50.40999984741211,-0.014478373041392878
9557,2011-01-03,50.52000045776367,50.7400016784668,50.47000122070313,50.63000106811523,1456800.0,0.0019833854115438587,-1.5714441416894795,3.6663699936424843,75.48391304454825,79.35863979397325,-0.19267804069067296,-1.4344971706819294,-1.3124410389552423,-1.161072301124392,16.320150512883135,0.3200035095214844,1.4033761456302614,1.0955001831054716,-1.3462282656846583,3.5372286318956014,-0.12536404128959333,2.3163644075005365,-0.3100013732910156,61.99989318847727,-12.944184308730684,1.2208642243950658,1,-0.11999893188477273,-1.75,-1.4425010681152344,-0.6600017547607422,-0.7299995422363281,0,0.001979383872031004,-7.153819067461573,50.41999816894531,-1.5161139481941794,50.47999954223633,-1.5142888283378746,50.33000183105469,0.001979383872031004
9558,2011-01-04,49.7599983215332,50.56000137329102,49.27000045776367,50.56000137329102,1430800.0,-0.015043589258591838,2.2249899864578366,7.272714662228306,53.08637469299897,77.28254468233246,0.5341362501604436,-0.4851450925421119,-0.621857352527698,-0.377678454038076,14.729265540596174,1.2900009155273509,1.4227130642438155,0.19949817657470703,-1.9709483981420917,2.3699447512915057,-0.8857251107836888,1.2847214639331028,1.140003204345696,30.061198937502326,-40.21385174975177,1.085223287358399,1,0.32500267028808594,-0.9899978637695312,-0.6824989318847656,0.10000038146972656,0.5100021362304688,1,0.005827992871974219,-1.5714441416894795,50.52000045776367,-7.153819067461573,50.41999816894531,-1.5161139481941794,50.47999954223633,0.005827992871974219
9559,2011-01-05,49.86000061035156,50.13000106811523,49.47000122070313,49.65999984741211,1738700.0,0.0020096923671937272,-1.2758693264405532,-0.24999999999999778,64.53900325466759,76.51407508950533,0.4185803731132296,-0.3976100138490821,-0.8096004709812092,-0.4480412132989855,13.0524071675862,0.6599998474120952,1.3908783644321048,0.16750049591064453,-1.704158917581296,2.039159909402585,-0.7683292108353257,1.1033302026566147,1.0074008941650305,36.19630466071465,-32.68709084115789,0.9358297067459702,1,0.22500038146972656,-1.0900001525878906,-0.782501220703125,-1.9073486328125e-06,-0.3100013732910156,2,0.006819096438544836,2.2249899864578366,49.7599983215332,-1.5714441416894795,50.52000045776367,-7.153819067461573,50.41999816894531,0.006819096438544836
9560,2011-01-06,49.61000061035156,50.04999923706055,49.4000015258789,49.9000015258789,1493700.0,-0.005014039248689817,1.2033957482025792,-1.449999046329286,46.581200064556405,73.17865078908662,0.633277840687569,0.015423901178721167,-0.5608220955336236,-0.17003351015797818,11.883492002570192,0.6499977111816477,1.2671681121861482,-0.18549957275390483,-1.7645788138732996,1.39357966836549,-0.9750391933136058,0.6040400478057961,1.225452873229969,20.85889139821444,-42.267213981794185,0.789539620559699,1,0.47500038146972656,-0.8400001525878906,-0.4725008010864258,0.2499980926513672,-0.15999984741210938,3,0.013505304589847444,-1.2758693264405532,49.86000061035156,2.2249899864578366,49.7599983215332,-1.5714441416894795,50.52000045776367,0.013505304589847444
9561,2011-01-07,49.25,49.790000915527344,49.06999969482422,49.7599983215332,1255200.0,-0.007256613705351245,1.526304518046084,1.7586093499250648,32.91668388577533,67.2695418970955,0.9348170307874781,0.5152543554115141,-0.21527811408640218,0.20578708604823248,11.316287249683787,0.720001220703125,1.1442755884352565,-0.6175001144409151,-1.923016230165949,0.6880160012841188,-1.2702581723034356,0.035257943421605376,1.5541444230651749,10.778448585023105,-46.072042058224405,0.6527580578625184,1,0.7350006103515625,-0.4799995422363281,-0.2325000762939453,0.6099987030029297,0.04000091552734375,4,0.02456850932939414,1.2033957482025792,49.61000061035156,-1.2758693264405532,49.86000061035156,2.2249899864578366,49.7599983215332,0.02456850932939414
9562,2011-01-10,49.5,49.6500015258789,48.79999923706055,49.15999984741211,1163700.0,0.0050761421319796,1.6562438533018196,-0.666669159941059,32.635940522629625,61.33969887781125,0.6321515446532189,0.404941489432872,-0.46552211424736356,-0.021509394357110523,11.389549642029055,0.8500022888183523,1.0224114067837036,-0.44300003051758097,-1.4262085023303896,0.5402084412952277,-0.9346042664239889,0.04860420538882693,1.2347786339355338,39.77272234672939,-13.13518363221484,0.49160423590640545,1,0.35000038146972656,-0.7299995422363281,-0.9700002670288086,0.3599987030029297,0.24000167846679688,0,0.01858582159485489,1.526304518046084,49.25,1.2033957482025792,49.61000061035156,-1.2758693264405532,49.86000061035156,0.01858582159485489
9563,2011-01-11,49.0,49.77999877929688,48.91999816894531,49.599998474121094,1151400.0,-0.010101010101010055,-1.2631531395874303,-1.7647006024975036,27.857106851061914,55.184527698474255,1.0181822504525115,0.9588266639476615,0.024872620154972935,0.5138455883997963,12.228545439903165,0.8600006103515696,0.8583916798832689,-0.9460000991821289,-1.9166078310735912,0.024607632709333416,-1.43130396512786,-0.46069623323639775,1.6186918701230368,15.037630646031081,-34.342164070366934,0.485303865945731,1,0.8500003814697266,-0.22999954223632812,-0.5175008773803711,0.8599987030029297,-1.8800010681152273,1,0.016122467663823414,1.6562438533018196,49.5,1.526304518046084,49.25,1.2033957482025792,49.61000061035156,0.016122467663823414
9564,2011-01-12,49.52000045776367,49.70000076293945,48.97000122070313,49.18000030517578,1830500.0,0.010612254240074837,1.0857107045737968,-0.5666683620919853,38.787921523658035,50.29418295078083,0.41482304359865907,0.45922024501270897,-0.4988886922241633,0.02683463816929077,12.78531660647903,0.729999542236321,0.6611595853997585,-0.423999595642087,-1.398114867992227,0.5501156767080531,-0.9110572318171606,0.06305804053298658,0.9895698543756168,57.60009765625001,10.100293702948044,0.48705763617507175,1,0.3299999237060547,-0.6700000762939453,-1.4000005722045898,0.029998779296875,-0.17000198364257812,2,0.015145395659672545,-1.2631531395874303,49.0,1.6562438533018196,49.5,1.526304518046084,49.25,0.015145395659672545
9565,2011-01-13,49.040000915527344,49.58000183105469,48.86999893188477,49.58000183105469,1821900.0,-0.00969304397817461,1.62963590895602,-1.588237274063436,33.95228497071692,45.093380978957,0.7477071098995935,0.9899763916187823,-0.031528924815134474,0.5490234412713306,13.343322499507376,0.7100028991699148,0.4304674992759274,-0.9039991378784151,-1.8781144102285552,0.07011613447172493,-1.3910567740534887,-0.41694150170334154,1.3669951321072205,24.242552683191857,-20.607407715568318,0.48705763617507175,1,0.7299995422363281,0.125,-0.9200010299682617,0.5099983215332031,-0.8899993896484446,3,0.010399639315090692,1.0857107045737968,49.52000045776367,-1.2631531395874303,49.0,1.6562438533018196,49.5,0.010399639315090692
9566,2011-01-14,48.83000183105469,49.209999084472656,48.52000045776367,49.0099983215332,1900100.0,-0.004282199848127721,1.3793137467690062,0.33332626909111457,31.98999147699702,40.26072302700687,0.7917025557078361,1.186789688030963,0.16087280472883947,0.8048898089480474,13.984940231913246,0.6899986267089844,0.21165390948746676,-1.0669982910156222,-2.1599242515627424,0.025927669531498054,-1.6134612712891823,-0.520535310742062,1.4805744079454328,24.603316369008734,-19.943958731492447,0.5464629802735589,1,0.7099990844726562,0.39999961853027344,-0.7425022125244141,0.7199974060058594,-0.8400001525878906,4,0.012697090080600049,1.62963590895602,49.040000915527344,1.0857107045737968,49.52000045776367,-1.2631531395874303,49.0,0.012697090080600049
9567,2011-01-18,49.099998474121094,49.15999984741211,48.4900016784668,48.97000122070313,1185800.0,0.005529318716811726,4.3599853515625,-0.7222210448235273,33.985313882419646,38.1383829369425,0.33424533621352737,0.8858130621308504,-0.1255584994818264,0.5808800184099852,14.265456628523001,0.6699981689453125,-0.020234558303272365,-0.7485015869140597,-1.8939320179502133,0.39692884412209395,-1.321216802432133,-0.1757863713959864,1.067331702380109,47.28667957949496,4.173130203420783,0.5727152155180765,1,0.21000289916992188,0.31500244140625,-1.102499008178711,0.4500007629394531,-1.6099967956542969,1,0.003869703611220965,1.3793137467690062,48.83000183105469,1.62963590895602,49.040000915527344,1.0857107045737968,49.52000045776367,0.003869703611220965
9568,2011-01-19,49.72000122070313,49.7400016784668,48.9900016784668,48.9900016784668,1963800.0,0.012627347573316516,-1.0547958090559926,5.615499735900356,43.41252735373997,35.79099672572831,-0.3263464703666088,0.2295358554755964,-0.7586764592319639,0.011894328541821153,13.70495561763784,0.75,-0.23268289996324398,-0.09799880981444886,-1.2217251863085679,1.0257275666796701,-0.6598619980615084,0.46386437843261064,0.2795961059946279,98.39996337890682,54.82097428000991,0.561863188247058,1,-0.45000076293946023,-0.2200012207031321,-1.7600011825561594,-0.17000198364258523,-1.490001678466804,2,0.00040226181159730423,4.3599853515625,49.099998474121094,1.3793137467690062,48.83000183105469,1.62963590895602,49.040000915527344,0.00040226181159730423
9569,2011-01-20,49.599998474121094,49.83000183105469,49.38999938964844,49.66999816894531,1389900.0,-0.0024135708695853797,1.2563821671002955,-0.09589005304000116,40.43479162261118,35.108062454401065,-0.27614297078489614,0.31529825831246683,-0.6540984257037081,0.16485106744221412,12.859374963013586,0.44000244140625,-0.41692058054643155,-0.18600139617920064,-1.2954890623402662,0.9234862699818649,-0.740745229259737,0.3687424369013357,0.24863928775356925,82.83557233263018,41.854980427989176,0.5547438330805331,1,-0.43999671936035156,0.09500312805175781,-1.4799985885620117,-0.049999237060546875,-0.9599990844726562,3,-0.0499999923090777,-1.0547958090559926,49.72000122070313,4.3599853515625,49.099998474121094,1.3793137467690062,48.83000183105469,-0.0499999923090777
9570,2011-01-21,50.13999938964844,50.58000183105469,49.88000106811523,50.1500015258789,1752200.0,0.010887115567334016,-1.6415183969597071,0.1428882833786451,47.24411163525556,36.699998871009974,-0.8192055628725683,-0.24680757525343466,-1.1761650368930248,-0.3313763475538707,12.492391634473105,0.9800033569335938,-0.4539645394903289,0.35999946594237997,-0.7399521911026596,1.4599511229874196,-0.18997636258013983,0.9099752944648998,-1.6499977111816406,78.94725314438719,37.73455814576471,0.549975828522521,1,-0.6049976348876953,-0.44499778747558594,-1.927499771118164,-0.5900001525878906,-1.6599998474121094,4,-0.015755901977343112,1.2563821671002955,49.599998474121094,-1.0547958090559926,49.72000122070313,4.3599853515625,49.099998474121094,-0.015755901977343112
9571,2011-01-24,50.36999893188477,50.599998474121094,49.84000015258789,50.15999984741211,1322100.0,0.004587146889431848,1.2686579061240293,-20.995423340976725,48.560447863918796,38.46938857559766,-0.9762934508268231,-0.4926126593665501,-1.394214472065599,-0.5196526984119245,12.005812457102913,0.7599983215332031,-0.5343784753313443,0.5839990615844783,-0.527990487587779,1.6959886107567357,0.028004286998353223,1.1399938361706035,-1.8381972503662212,89.09953120734482,48.42950168419622,0.5559947745861273,1,-0.8249988555908274,-0.6749973297119212,-2.18499946594239,-0.8199996948242259,-2.069999694824226,0,-0.04407380292002727,-1.6415183969597071,50.13999938964844,1.2563821671002955,49.599998474121094,-1.0547958090559926,49.72000122070313,-0.04407380292002727
9572,2011-01-25,49.97999954223633,50.36999893188477,49.61000061035156,50.33000183105469,981000.0,-0.007742692037294607,2.534904764861832,-1.6666848319708791,52.27273802036289,41.18223648329778,-0.5711033956196374,-0.1314027074133577,-1.0091233095445844,-0.10909459806649124,11.729322845200596,0.7599983215332102,-0.5471245384424748,0.20799961090087749,-0.885764048078542,1.301763269880297,-0.3388822185888358,0.7548814403905908,-1.3654699890136754,61.49067292815323,18.674052775895063,0.5468818294897112,1,-0.4349994659423828,-0.28499794006347656,-1.7749996185302734,-0.43000030517578125,-0.970001220703125,1,-0.039815883993513324,1.2686579061240293,50.36999893188477,-1.6415183969597071,50.13999938964844,1.2563821671002955,49.599998474121094,-0.039815883993513324
9573,2011-01-26,50.45000076293945,50.4900016784668,50.0099983215332,50.1500015258789,770500.0,0.009403786014562598,1.5263263564724188,-0.8571350720973271,55.662186413388454,43.05715480437893,-0.9094277883483244,-0.6305838690561743,-1.4590073475909122,-0.5642176327398261,11.266582243230104,0.5100021362304688,-0.47776402486910285,0.6760007858276396,-0.4228096910229553,1.7748112626782344,0.1265955474023457,1.2254060242529334,-1.7560524528808656,87.60348556403967,42.133933993670645,0.5494052384252971,1,-0.9050006866455078,-0.7549991607666016,-2.02500057220459,-0.9000015258789062,-2.1000022888183594,2,-0.058671933393647624,2.534904764861832,49.97999954223633,1.2686579061240293,50.36999893188477,-1.6415183969597071,50.13999938964844,-0.058671933393647624
9574,2011-01-27,49.95000076293945,50.59000015258789,49.91999816894531,50.349998474121094,997700.0,-0.009910802625146875,-1.913033743272492,-1.3333290947700052,53.1135528576329,45.186184569591816,-0.3822113583959137,-0.16918655928399318,-0.9236531860646267,-0.05624730790234622,10.714479221559376,0.6700019836425781,-0.4339118813105074,0.19500083923340128,-0.8761219733830146,1.2661236518498171,-0.3405605670748031,0.7305622455416056,-1.1798104463183634,34.34352386310216,-13.650907727336751,0.5355614063082078,1,-0.4050006866455078,-0.25499916076660156,-1.1375007629394531,-0.40000152587890625,-2.5300025939941406,3,-0.034434458346981334,1.5263263564724188,50.45000076293945,2.534904764861832,49.97999954223633,1.2686579061240293,50.36999893188477,-0.034434458346981334
9575,2011-01-28,49.2599983215332,50.15999984741211,49.2400016784668,50.06999969482422,895900.0,-0.01381386247982197,-1.1647151749610674,2.025015020456431,50.086341220768006,47.196890096677485,0.38250387734962743,0.4476830599153061,-0.18527562083593807,0.649290410688991,10.016998043337486,0.9199981689453125,-0.33900408435815166,-0.43400154113769673,-1.469647931610183,0.6016448493347895,-0.9518247363739363,0.08382165409854281,-0.4166156786121107,1.4703448662749112,-49.115331324900325,0.5178231952362418,1,0.2850017547607422,0.43500328063964844,-0.31499767303466797,0.29000091552734375,-1.30999755859375,4,-0.012586255643734834,-1.913033743272492,49.95000076293945,1.5263263564724188,50.45000076293945,2.534904764861832,49.97999954223633,-0.012586255643734834
9576,2011-01-31,49.68999862670898,49.84000015258789,49.36000061035156,49.459999084472656,1056500.0,0.00872919853486498,-1.2325742319532296,-0.2839495707295391,51.59127693848113,49.15310821401766,0.09758517262042687,-0.041962534270084006,-0.5650977349914186,0.23157564181564538,8.918418481550278,0.5800018310546875,-0.29906508468236837,0.03249874114989382,-0.9452509708296688,1.0102484531294564,-0.45637611483988394,0.5213735971396716,-0.7763513505398834,33.333144953008,-17.85111190885967,0.48887485598978053,1,0.10500144958496804,0.005002975463874293,-0.6524982452392507,-0.1399993896484304,-2.0499992370605398,0,-0.02435095829973033,-1.1647151749610674,49.2599983215332,-1.913033743272492,49.95000076293945,1.5263263564724188,50.45000076293945,-0.02435095829973033
9577,2011-02-01,50.61999893188477,50.68000030517578,49.7400016784668,49.9000015258789,1182200.0,0.0187160461034086,1.2380915618003552,3.1304297347952423,62.65623109416749,51.291297518509595,-0.6639500237389342,-1.016187549131267,-1.4701521342252875,-0.6826821809402048,7.92577107855392,0.990001678466804,-0.16461973079391612,0.9574991226196374,-0.039651667217384556,1.9546499124566594,0.45892372770112644,1.4560745175381484,-1.6388976077975954,95.83323399216445,38.42114603354055,0.49857539491850983,2,-0.6599979400634837,-0.9249973297119212,-1.539999008178718,-1.0699996948242259,-2.629997253417976,1,-0.045831682018525166,-1.2325742319532296,49.68999862670898,-1.1647151749610674,49.2599983215332,-1.913033743272492,49.95000076293945,-0.045831682018525166
9578,2011-02-02,50.04999923706055,50.6500015258789,49.95000076293945,50.47999954223633,770800.0,-0.011260365603547928,-1.2222343324250455,-0.5972247977408316,54.10851475310938,52.810600088564954,-0.04717874058194127,-0.44622598429256755,-0.8871184848084823,-0.0937078803806628,8.522288987643671,0.700000762939446,-0.001745320297182218,0.3729993820190458,-0.6384525065827518,1.3844512706208434,-0.13272656228185298,0.8787253263199446,-0.9669639741080545,56.24988410196907,-1.0913948601967078,0.5057259443009,2,-0.08999824523925781,-0.3549976348876953,-0.7424993515014648,-0.5,-1.3899993896484375,2,-0.02077923938822468,1.2380915618003552,50.61999893188477,-1.2325742319532296,49.68999862670898,-1.1647151749610674,49.2599983215332,-0.02077923938822468
9579,2011-02-03,50.20000076293945,50.33000183105469,49.77000045776367,49.97000122070313,929500.0,0.002997033529779536,1.2857120614086306,-0.534882276751638,59.4771127759185,54.1698224375275,-0.11523795947870497,-0.600223284642297,-1.0220742933499594,-0.2286196921455712,9.044996607471681,0.5600013732910156,0.15016929582463945,0.5060009002685533,-0.5295438637715506,1.5415456643086571,-0.011771481751502222,1.0237732822886088,-1.021147597453563,66.66666666666666,4.926350281611647,0.5177723820200528,2,-0.23999977111816406,-0.5049991607666016,-0.8925008773803711,-0.6500015258789062,-1.3800010681152344,3,-0.03685263467533928,-1.2222343324250455,50.04999923706055,1.2380915618003552,50.61999893188477,-1.2325742319532296,49.68999862670898,-0.03685263467533928
9580,2011-02-04,50.27999877929688,50.45000076293945,49.959999084472656,50.1500015258789,974500.0,0.0015935859589963908,1.085108109862996,0.5652065745609736,62.103469269744025,55.67460259373031,-0.19365335179448095,-0.6613614302479576,-1.0648321004265782,-0.29993520048866884,9.558535934566246,0.4900016784667969,0.22321829798143256,0.5524990081787209,-0.5144761092392969,1.6194741255967386,0.019011449469715558,1.0859865668877262,-1.0110767854296014,69.69684709418313,3.1243261067664037,0.5334875587090079,2,-0.31999778747559304,-0.5849971771240305,-0.9374980926513743,-0.7299995422363352,-1.3699989318847727,4,-0.05688147732273208,1.2857120614086306,50.20000076293945,-1.2222343324250455,50.04999923706055,1.2380915618003552,50.61999893188477,-0.05688147732273208
9581,2011-02-07,50.459999084472656,50.58000183105469,50.22999954223633,50.33000183105469,823500.0,0.003579958423743923,-1.121214222962038,0.9999999999998906,61.525411016828535,56.702677371115385,-0.4017979079437026,-0.7863819364341396,-1.2272993339708194,-0.4757066358093667,9.709459083767872,0.3500022888183594,0.3333562697731054,0.671999359130858,-0.41794654527996045,1.7619452635416764,0.1270264069254523,1.2169723113362636,-1.1064123919268667,76.59558062617941,7.270262587175267,0.5449729522054074,2,-0.4999980926513672,-0.7649974822998047,-1.0574989318847656,-0.9449996948242188,-2.3199996948242188,0,-0.04974233783340609,1.085108109862996,50.27999877929688,1.2857120614086306,50.20000076293945,-1.2222343324250455,50.04999923706055,-0.04974233783340609
9582,2011-02-08,50.41999816894531,50.47000122070313,49.97000122070313,50.4000015258789,937200.0,-0.0007927252527368811,7.33314260283454,0.15382358119613423,56.57890962908563,56.80453550619285,-0.3272314239459746,-0.7103427621730418,-1.1589077688967464,-0.4358180142546644,9.351744634747035,0.5,0.3702468718856693,0.58599853515625,-0.5301106099923913,1.7021076803048913,0.027943962581929327,1.1440531077305707,-0.9868266596417214,73.86328661779874,7.876332935796313,0.5580545725743212,2,-0.45999717712402344,-0.8049964904785156,-0.8349971771240234,-0.904998779296875,-2.5999984741210938,1,-0.05513682824782673,-1.121214222962038,50.459999084472656,1.085108109862996,50.27999877929688,1.2857120614086306,50.20000076293945,-0.05513682824782673
9583,2011-02-09,49.790000915527344,50.38999938964844,49.59000015258789,50.38999938964844,713200.0,-0.012494987629848797,1.6666709052299633,-30.004959938943937,51.6295229994111,56.63964329972376,0.2227208325097365,-0.01910558088371772,-0.5001628763504442,0.19024275717842443,9.08831615290918,0.8299980163574219,0.3663012325665491,-0.0834987640380831,-1.1290153715904978,0.9620178435143316,-0.6062570678142905,0.43925953973812426,-0.2820196784714213,20.202063015609404,-41.85036631526207,0.5227583037762077,2,0.1700000762939453,-0.2049999237060547,-0.2049999237060547,-0.27500152587890625,-2.049999237060547,2,-0.03615182173051945,7.33314260283454,50.41999816894531,-1.121214222962038,50.459999084472656,1.085108109862996,50.27999877929688,-0.03615182173051945
9584,2011-02-10,50.27000045776367,50.63999938964844,49.599998474121094,49.709999084472656,1070900.0,0.00964048068708978,-1.666660145838326,-0.9333379957529596,51.126525630862936,56.755219345289866,-0.23145293234255604,-0.46381615979154844,-0.9210659879725398,-0.2982869308575715,8.832362810986579,1.0400009155273438,0.37970330368446525,0.3590007781982436,-0.6869311715323931,1.4049327279288804,-0.1639651966670712,0.8819667530635584,-0.6916980766205612,64.76198088290323,4.646423724385684,0.522965974865317,2,-0.25,-0.6849994659423828,-0.8424997329711914,-0.7550010681152344,-1.5699996948242188,3,-0.03202706575871761,1.6666709052299633,49.790000915527344,7.33314260283454,50.41999816894531,-1.121214222962038,50.459999084472656,-0.03202706575871761
9585,2011-02-11,49.54999923706055,50.09000015258789,49.41999816894531,50.08000183105469,1249500.0,-0.014322681801207882,1.436374229256688,-0.9464308826234153,43.45048390576113,55.85068678609875,0.5967674564934384,0.31236711316760335,-0.151373018003909,0.4073140209290642,8.359977498235137,0.8500022888183594,0.3152335259764101,-0.38650035858154297,-1.3657645683575623,0.5927638511944764,-0.8761324634695526,0.10313174630646671,1.1300010681152344,10.655814593391199,-43.90178398378112,0.48963210488801057,2,0.5,0.03500175476074219,-0.1224985122680664,-0.034999847412109375,-0.779998779296875,4,-0.014732584328484344,-1.666660145838326,50.27000045776367,1.6666709052299633,49.790000915527344,7.33314260283454,50.41999816894531,-0.014732584328484344
9586,2011-02-14,49.45000076293945,49.95000076293945,49.38000106811523,49.61999893188477,1198600.0,-0.0020181327075844413,-2.677446347706119,0.3207496923065984,45.561150159744415,53.95123334894063,0.7366038492422646,0.48611952616742116,-0.004399219138676358,0.4955376930340023,7.399808802916441,0.5699996948242259,0.29721483722155284,-0.5174987792968722,-1.3817814136256956,0.3467838550319513,-0.9496400964612874,-0.08535746213245687,1.2047994995117222,5.555538735880836,-46.13707545803211,0.432141317164413,2,0.5650005340576101,0.13500022888183594,-0.022500038146972656,0.06499862670898438,-0.06999969482422586,0,-0.010920139680403174,1.436374229256688,49.54999923706055,-1.666660145838326,50.27000045776367,1.6666709052299633,49.790000915527344,-0.010920139680403174
9587,2011-02-15,49.290000915527344,49.7599983215332,49.18000030517578,49.27999877929688,1347400.0,-0.003235588370951503,-4.523814713896458,-0.058836729198411895,39.75265124836985,52.35613740396957,0.7689686058017742,0.6968095135696757,0.21361326661939728,0.6503770310846022,6.46332163045811,0.5799980163574219,0.3495115424044286,-0.6869987487792955,-1.51452740710139,0.1405299095427992,-1.1007630779403428,-0.2732344196182481,1.313807379150397,7.534293104799729,-37.97934799835947,0.4137643291610459,2,0.6199989318847656,0.2950000762939453,0.08749961853027344,-0.04000091552734375,0.3600006103515554,1,-0.02333133504805096,-2.677446347706119,49.45000076293945,1.436374229256688,49.54999923706055,-1.666660145838326,50.27000045776367,-0.02333133504805096
9588,2011-02-16,49.7400016784668,49.84000015258789,49.209999084472656,49.349998474121094,1506600.0,0.009129656209799109,1.1355962887531115,38.99199084670962,48.12835060939952,51.095163829911904,0.3021439949915319,0.26180693951447154,-0.1542188828520068,0.18309029225923723,6.481595429635966,0.6300010681152344,0.37361050766762105,-0.23799800872802734,-1.0642663894931061,0.5882703720370515,-0.6511321991105703,0.1751361816545156,0.7783781368408285,38.35628249679931,-8.216272924281938,0.4131341903825395,2,0.1699981689453125,-0.1550006866455078,-0.43000125885009766,-0.970001220703125,-0.13000106811523438,2,-0.038600762341224004,-4.523814713896458,49.290000915527344,-2.677446347706119,49.45000076293945,1.436374229256688,49.54999923706055,-0.038600762341224004
9589,2011-02-17,47.11999893188477,48.5099983215332,47.0,48.18000030517578,7283300.0,-0.05267395774367778,-1.3230757041788566,-2.71792990795894,35.8090243381704,48.17355883751484,2.725967401823901,2.831669185211098,2.513399119549625,2.774707521621494,7.569520557047911,2.740001678466797,0.168270682739049,-2.7340007781982365,-4.253050400740406,-1.2149511556560668,-3.4935255894693213,-1.9744759669271517,3.318078112814945,3.883460387025322,-46.395105974999495,0.7595248112710865,2,1.700000762939446,1.720001220703118,2.1900014877319265,1.6500015258788991,2.8500022888183594,3,0.013157953324198557,1.1355962887531115,49.7400016784668,-4.523814713896458,49.290000915527344,-2.677446347706119,49.45000076293945,0.013157953324198557
9590,2011-02-18,49.349998474121094,49.45000076293945,47.34000015258789,47.40999984741211,4259100.0,0.047325967588835116,-1.02884867558353,-1.8301850125777006,48.17987073322651,46.69072102822572,0.39132624880650013,0.568602719109748,0.3472708960601807,0.5299596761886534,7.659300760629625,2.3300018310546804,0.11483973549414372,-0.46450119018554403,-1.9932913686637477,1.0642889882926596,-1.2288962794246459,0.2998938990535578,0.8130324070026447,79.66094462224808,26.113685703250695,0.7643950892391034,2,-0.529998779296875,-0.5099983215332031,1.9073486328125e-06,-0.5799980163574219,0.6400032043457031,4,-0.013171179965132063,-1.3230757041788566,47.11999893188477,1.1355962887531115,49.7400016784668,-4.523814713896458,49.290000915527344,-0.013171179965132063
9591,2011-02-22,48.1500015258789,48.93999862670898,48.02999877929688,48.790000915527344,2263400.0,-0.024316048335269347,-1.0681699958385362,-0.3298968261303052,37.14881254110915,44.53182135178389,1.373644207872374,1.6798839822405327,1.5901300535446197,1.7088790150883213,7.821119489684876,1.3199996948242116,-0.02622611706851785,-1.5534982681274485,-3.2279032615203533,0.12090672526545632,-2.3907007648238974,-0.7162957714309997,1.7599868847549374,40.49300929899544,-7.387057765858607,0.8372024966964516,2,0.6699981689453196,0.6899986267089915,1.3174991607666087,0.6199989318847727,2.1499977111816477,1,0.012876405238565702,-1.02884867558353,49.349998474121094,-1.3230757041788566,47.11999893188477,1.1355962887531115,49.7400016784668,0.012876405238565702
9592,2011-02-23,47.9900016784668,48.540000915527344,47.6500015258789,48.06999969482422,2413700.0,-0.0033229458430257264,-1.3421088295378434,0.12499701976491767,38.804357380861134,43.10680294972278,1.2881639847476123,1.774113833386707,1.7862137882603832,1.8439424308417287,8.507291177571535,0.8899993896484446,-0.20912943532820805,-1.6139982223510714,-3.448111890143373,0.2201154454412304,-2.531055056247226,-0.6969413884549169,1.6871876593163293,34.859212157600716,-11.467986118483068,0.9170568338961522,2,0.8299980163574219,0.8499984741210938,1.3949995040893555,0.779998779296875,3.029998779296875,2,0.028964353845232882,-1.0681699958385362,48.1500015258789,-1.02884867558353,49.349998474121094,-1.3230757041788566,47.11999893188477,0.028964353845232882
9593,2011-02-24,47.4900016784668,48.09000015258789,47.15999984741211,47.93999862670898,2359700.0,-0.010418836893359651,1.4800008138020833,5.625101330408571,35.811516316925974,41.405135248174226,1.5953691533687007,2.151285547910092,2.2866056768064524,2.306584449409911,9.204103091191676,0.9300003051757812,-0.4301222379554588,-1.9659982681274428,-3.9814158318468813,0.04941929559199565,-2.973707049987162,-0.9582894862677236,1.9730125122936784,20.00006228075229,-22.773063164339163,1.0077087818597177,2,1.0549983978271484,1.3499984741210938,1.8724994659423828,1.279998779296875,4.079998016357422,3,0.04548325481301263,-1.3421088295378434,47.9900016784668,-1.0681699958385362,48.1500015258789,-1.02884867558353,49.349998474121094,0.04548325481301263
9594,2011-02-25,48.22999954223633,48.40999984741211,47.22999954223633,47.61000061035156,2168900.0,0.01558218230396613,1.4081650129816543,-1.3777847478892082,39.960821807973,41.01739501508666,0.5985047857985961,1.3447695816970722,1.5356190216803611,1.541934309695634,9.619460123707071,1.1800003051757812,-0.6086742300734471,-1.140000343322754,-3.2126382641570785,0.9326375775115707,-2.1763193037399162,-0.10368138290559159,1.0359735132633077,46.72485882294148,7.053476361181431,1.0363189604171623,2,0.24500083923339844,0.6100006103515625,1.1550006866455078,0.5400009155273438,3.4300003051757812,4,0.02861291895528062,1.4800008138020833,47.4900016784668,-1.3421088295378434,47.9900016784668,-1.0681699958385362,48.1500015258789,0.02861291895528062
9595,2011-02-28,48.63999938964844,48.709999084472656,47.72999954223633,48.15999984741211,2589500.0,0.008500929946164693,2.1612942920955645,0.7741941438143347,41.28352203427235,40.54210300114532,0.051234463205460656,0.933816662123391,1.1359317856157247,1.0881797645479452,10.23748148597989,0.9799995422363281,-0.7126790235754612,-0.6990005493164091,-2.796957611385018,1.3989565127522,-1.7479790803507171,0.34997798171789896,0.44469582141123,83.14609871928985,46.15654305201819,1.0489785310343054,2,-0.2199993133544922,0.20000076293945312,0.7875022888183594,0.13000106811523438,3.3699989318847656,0,0.027343787988158175,1.4081650129816543,48.22999954223633,1.4800008138020833,47.4900016784668,-1.3421088295378434,47.9900016784668,0.027343787988158175
9596,2011-03-01,48.47999954223633,49.75,48.43000030517578,48.68000030517578,2356300.0,-0.003289470588401344,-7.800020345103824,-0.41666865349005394,40.81439499985369,40.66007452908797,0.06612329477742662,1.0524796802371412,1.281063988230457,1.2020922657330928,10.432923821590432,1.3199996948242188,-0.866338341534437,-0.7985004425048814,-2.923451955334123,1.3264510703243602,-1.8609761989195022,0.2639753139097394,-1.4799995422363281,50.96523617982393,17.869961988303814,1.0624757564146197,3,-0.05999946594238281,0.3600006103515625,1.1350021362304688,0.29000091552734375,3.270000457763672,1,0.03114690904472761,2.1612942920955645,48.63999938964844,1.4081650129816543,48.22999954223633,1.4800008138020833,47.4900016784668,0.03114690904472761
9597,2011-03-02,48.29999923706055,48.58000183105469,48.04999923706055,48.33000183105469,1427200.0,-0.0037128776170668454,1.0,0.15001239771881975,42.63104772146286,40.04926309709501,0.10160884913261015,1.1064900399233224,1.4341271389737287,1.3411968170737083,10.306353132434069,0.5300025939941406,-0.9245765221581905,-0.8625007629394545,-2.931671168032331,1.2066696421534218,-1.8970859654858927,0.1720844396069836,-1.2449992370605472,44.01541785661158,8.905510275553127,1.0345852025464397,3,0.07500076293945312,0.5400009155273438,1.3200016021728516,0.470001220703125,3.1700019836425852,2,0.0414078681488963,-7.800020345103824,48.47999954223633,2.1612942920955645,48.63999938964844,1.4081650129816543,48.22999954223633,0.0414078681488963
9598,2011-03-03,49.0099983215332,49.0099983215332,48.47000122070313,48.72999954223633,1779700.0,0.014699774237840524,2.8571389645776057,-9.33248569612206,43.907144185277765,40.949054191218046,-0.8077773998699627,0.3315821789032043,0.6965038373375165,0.5956121584534344,10.002784433464042,0.7099990844726562,-0.9844420125568973,-0.10050163269043111,-2.12760670130276,1.9266034359218978,-1.1140541669965955,0.9130509016157333,-1.9010983215332047,70.63485936333926,37.653299342440704,1.0135525343061653,3,-0.5549983978271484,-0.1699981689453125,0.6100025177001953,-0.23999786376953125,2.5100021362304688,3,0.041012083351721795,1.0,48.29999923706055,-7.800020345103824,48.47999954223633,2.1612942920955645,48.63999938964844,0.041012083351721795
9599,2011-03-04,48.349998474121094,48.75,48.0,48.68000030517578,1109100.0,-0.013466636809128962,2.1914810726576195,-1.17858310626703,44.16341755481496,40.50278161583898,0.05034009894800562,0.8915904743738352,1.3235420779971605,1.2155079427419864,10.160041411962949,1.0099983215332031,-1.0165609648369909,-0.6680013656616239,-2.6542017118283,1.318198980505052,-1.6611015387449655,0.3250988074217176,-1.1882764741210963,30.693009474421707,-4.901410664088402,0.9931001730833392,3,0.10500144958496094,0.4900016784667969,1.2700023651123047,0.4200019836425781,2.950000762939453,4,0.06659775227142162,2.8571389645776057,49.0099983215332,1.0,48.29999923706055,-7.800020345103824,48.47999954223633,0.06659775227142162
9600,2011-03-07,47.41999816894531,48.65999984741211,47.38999938964844,48.5099983215332,1681900.0,-0.019234753557925255,-1.2087008442107707,3.3030124381560086,40.864072099515894,40.91558823343973,0.7574312248815929,1.6826089558535386,2.2084498444920797,2.096395692092784,10.355650286281746,1.2700004577636719,-1.1764112925051506,-1.4550016403198214,-3.47024350716147,0.5602402265218274,-2.4626225737406457,-0.447380706898997,-0.20651060894531525,1.2711343872240002,-36.54818032799415,1.0076209334208255,3,1.0350017547607422,1.4200019836425781,2.200002670288086,1.3500022888183594,3.3600006103515696,0,0.08941378832113744,2.1914810726576195,48.349998474121094,2.8571389645776057,49.0099983215332,1.0,48.29999923706055,0.08941378832113744
9601,2011-03-08,47.95000076293945,48.11999893188477,47.31999969482422,47.59000015258789,1430500.0,0.01117677381820803,1.2857220708446606,-0.3302757430784253,44.16376216890137,41.51107765433309,0.2191175823709557,1.0065272170003539,1.638906002900896,1.512838357624915,10.393439746064445,0.799999237060554,-1.0100762785771877,-0.7994991302490249,-2.70898210896231,1.1099838484642603,-1.7542406196056675,0.15524235910761774,-0.6857829541394551,37.27820000316011,-4.191364850182296,0.9547414893566425,3,0.5049991607666016,0.8899993896484375,1.6700000762939453,0.8199996948242188,2.509998321533203,1,0.08467148058382756,-1.2087008442107707,47.41999816894531,2.1914810726576195,48.349998474121094,2.8571389645776057,49.0099983215332,0.08467148058382756
9602,2011-03-09,47.63999938964844,48.0099983215332,47.290000915527344,47.95000076293945,1936100.0,-0.006465096316132235,2.3488524764684486,-0.8611134658585173,40.74073077353917,42.05876814951234,0.5299834190189117,1.1568939275722698,1.904626305583534,1.7725271269658691,10.909589231366256,0.7199974060058594,-1.129719591586344,-0.9705005645751967,-2.7695121139886894,0.8285109848382959,-1.870006339281943,-0.07099478986845043,2.1100006103515625,20.34877918414148,-20.625849224647038,0.8995057747067454,3,0.8500003814697266,1.2000007629394531,2.105001449584961,1.1300010681152344,2.8199996948242188,2,0.08627205421930828,1.2857220708446606,47.95000076293945,-1.2087008442107707,47.41999816894531,2.1914810726576195,48.349998474121094,0.08627205421930828
9603,2011-03-10,47.9900016784668,48.20000076293945,46.79999923706055,47.22999954223633,2776500.0,0.0073468155605058705,1.372883328484143,-2.45160893373531,54.79604617340004,43.707126412337566,0.28872763442240057,0.7010701904064831,1.5086612862250632,1.37198030083497,11.90705157677824,1.4000015258789062,-1.0243105256086764,-0.5304983139038058,-2.2598059250114346,1.1988092972038231,-1.3951521194576202,0.3341554916500087,1.7107983398437483,61.025742349578714,14.72485253376201,0.864653805553813,3,0.28499794006347656,0.7349987030029297,1.8374996185302734,0.779998779296875,2.9499969482421804,3,0.07251509523905297,2.3488524764684486,47.63999938964844,1.2857220708446606,47.95000076293945,-1.2087008442107707,47.41999816894531,0.07251509523905297
9604,2011-03-11,48.65999984741211,48.95000076293945,47.59000015258789,47.59000015258789,1693600.0,0.013961203282181645,-1.5420579406333113,1.4078903779551273,45.40613328280932,44.16519432884167,-0.3507450903226115,-0.10090295352954115,0.8021171418033077,0.6600896514336796,12.564928429458977,1.3600006103515625,-0.910788256044377,0.21999988555908345,-1.3041220254782786,1.7441217965964455,-0.5420610699596011,0.982060841077768,0.9247681396484353,86.51159489718067,42.59514838829073,0.7620609555186818,3,-0.38500022888183594,0.05999946594238281,1.167501449584961,0.1100006103515625,2.0800018310546875,4,0.05877518740895904,1.372883328484143,47.9900016784668,2.3488524764684486,47.63999938964844,1.2857220708446606,47.95000076293945,0.05877518740895904
9605,2011-03-14,48.81999969482422,48.97999954223633,48.290000915527344,48.459999084472656,1585500.0,0.0032881185350150943,1.0294068148414097,0.3364492645118969,55.177728303987166,45.76112025152317,-0.5392328495305563,-0.3356031995484088,0.6018414178967504,0.47419056788908875,13.414006097380959,0.6899986267089844,-0.7048644294997004,0.41649971008300923,-1.0286123808605652,1.8616118010265836,-0.3060563353887815,1.1390557555548,0.6533775422363277,92.6605584856004,46.31538971784784,0.7225560454717874,3,-0.9150009155273438,-0.10000038146972656,1.0075016021728516,-0.049999237060546875,2.549999237060554,0,0.0507988438701128,-1.5420579406333113,48.65999984741211,1.372883328484143,47.9900016784668,2.3488524764684486,47.63999938964844,0.0507988438701128
9606,2011-03-15,48.90999984741211,49.09000015258789,47.81000137329102,47.86999893188477,2120400.0,0.0018435098965687846,-1.2069019948304247,2.888886534141463,57.18748398125553,47.3785020581668,-0.6278478761929165,-0.49343164368285386,0.4737151166638256,0.3521647076520651,14.410446834607141,1.279998779296868,-0.5821437545935666,0.5334999084472685,-0.8480671439123242,1.9150669608068611,-0.1572836177325243,1.2242834346270612,0.45644226964843426,92.13972780729956,42.50995442611348,0.6907835261797947,3,-0.9650001525878906,-0.1900005340576172,0.9175014495849609,-0.1399993896484375,2.450000762939453,1,0.03823346836472585,1.0294068148414097,48.81999969482422,-1.5420579406333113,48.65999984741211,1.372883328484143,47.9900016784668,0.03823346836472585
9607,2011-03-16,48.13999938964844,48.93999862670898,47.849998474121094,48.72999954223633,1726100.0,-0.015743211207644547,1.1584197307046034,-0.5673073396178009,54.87254511149836,48.596879938857974,0.1308277546971084,0.19604759909081793,1.1926320086987872,1.079109633103002,15.127728847734012,1.0900001525878835,-0.5194870404080589,-0.17900047302246236,-1.4946375227125444,1.1366365766676196,-0.8368189978675034,0.47881805182257864,1.1237850122121031,58.515267111992145,4.925308295549399,0.6578185248450404,3,-0.19499969482421875,0.5799999237060547,1.6875019073486328,0.6300010681152344,3.6100006103515625,2,0.048192765356018796,-1.2069019948304247,48.90999984741211,1.0294068148414097,48.81999969482422,-1.5420579406333113,48.65999984741211,0.048192765356018796
9608,2011-03-17,47.81999969482422,48.88999938964844,47.77999877929688,48.72000122070313,1894400.0,-0.006647272515193037,-1.2652996084110077,1.5254259205379488,46.72000322265428,48.880945013062345,0.29533172334522817,0.38454623186576953,1.4812773698207238,1.353596199135481,16.056830892578684,1.1100006103515554,-0.4449223840250198,-0.4030000686645536,-1.5516572844571073,0.745657147128,-0.9773286765608304,0.1713285392317232,1.3452333004443204,15.333302815755209,-37.508829729547905,0.574328607896275,3,0.125,0.8999996185302734,1.9675016403198242,0.9500007629394531,4.189998626708984,3,0.0552070139376053,1.1584197307046034,48.13999938964844,-1.2069019948304247,48.90999984741211,1.0294068148414097,48.81999969482422,0.0552070139376053
9609,2011-03-18,47.7400016784668,48.52999877929688,47.56999969482422,48.47000122070313,2599000.0,-0.001672898721621685,1.25883556756318,0.8111092273131876,42.398670526898435,49.051455949438186,0.31257244947514096,0.5411183034525564,1.5251211442007957,1.3782122795637832,14.484160685123198,0.9599990844726634,-0.38599641000195106,-0.5139982223510771,-1.5667809802126627,0.5387845355105085,-1.0403896012818734,0.012393156579719289,1.330621966473423,11.184337660838379,-36.26205395126047,0.5263913789307935,3,0.20499801635742188,0.9799976348876953,2.032499313354492,1.029998779296875,3.9899978637695312,4,0.06702967816789052,-1.2652996084110077,47.81999969482422,1.1584197307046034,48.13999938964844,-1.2069019948304247,48.90999984741211,0.06702967816789052
9610,2011-03-21,48.70000076293945,49.0,48.13000106811523,48.20000076293945,1724700.0,0.0201089034503672,-1.7187492549411916,-0.6849319363519908,51.63691354716827,49.88180610257895,-0.4992672148892794,-0.4954771567017957,0.5474371491117012,0.41303835786493437,14.040178911715442,1.2599983215332031,-0.37302464769189214,0.47850074768066264,-0.4664301980050851,1.4234316933664104,0.006035274837792315,0.950966220523533,-1.9000015258789062,74.34215314499107,26.211448497630357,0.47246547284287244,3,-0.7550010681152344,-0.2550010681152344,1.1024999618530273,0.06999969482421875,4.049999237060547,0,0.04188913518621096,1.25883556756318,47.7400016784668,-1.2652996084110077,47.81999969482422,1.1584197307046034,48.13999938964844,0.04188913518621096
9611,2011-03-22,48.77000045776367,48.97000122070313,48.59000015258789,48.68999862670898,1513800.0,0.0014373653742831838,-1.7143051771117674,0.1600036621093892,53.55522827007823,51.30563915774996,-0.4925104056408216,-0.5445667330998347,0.471806992966215,0.3337475525043203,13.572203811584622,0.3800010681152415,-0.3134641032693679,0.517500495910646,-0.4577478778746453,1.4927488696959372,0.029876309018000313,1.0051246828032916,-1.9260012054443365,83.91611935998463,33.80810367779952,0.4876241868926451,3,-0.8250007629394531,-0.3950004577636719,1.047499656677246,0.0,4.130001068115227,1,0.05331143017668771,-1.7187492549411916,48.70000076293945,1.25883556756318,47.7400016784668,-1.2652996084110077,47.81999969482422,0.05331143017668771
9612,2011-03-23,49.38000106811523,49.41999816894531,48.36000061035156,48.72000122070313,1370000.0,0.01250770155066605,1.864881305255561,8.249809269501283,52.841802036614,51.08850092032929,-0.9272451826725998,-1.1015708455243782,-0.1449113865092002,-0.27634318649635503,12.496159907164419,1.05999755859375,-0.1087777411559685,1.0580011367797795,-0.030069883144150822,2.1460721567037098,0.5139656268178143,1.6020366467417446,-2.4928818008422766,97.83799276650284,48.24754958621172,0.5440355099619639,3,-0.8850021362304616,-1.0600013732910085,0.4200000762939524,-0.6100006103515554,3.379997253417976,2,0.04009719520874677,-1.7143051771117674,48.77000045776367,-1.7187492549411916,48.70000076293945,1.25883556756318,47.7400016784668,0.04009719520874677
9613,2011-03-24,49.6500015258789,49.7599983215332,49.0,49.4900016784668,1616000.0,0.005467809880992824,3.000060233102105,0.24242406727739815,60.620935198794214,52.77903446654983,-1.0471284990478082,-1.2663804073144576,-0.40251172978511107,-0.5466210445278818,10.948820063908125,0.7599983215332031,0.03399627886125245,1.220001602172843,0.05366633745564542,2.3863368668900407,0.6368339698142407,1.8031692345314454,-2.6615671025390526,94.97731211733218,41.220330814615764,0.5831676323585989,3,-0.9850025177001882,-1.3300018310546804,0.09749889373780007,-0.8800010681152273,2.9300003051757884,3,0.04229604047497415,1.864881305255561,49.38000106811523,-1.7143051771117674,48.77000045776367,-1.7187492549411916,48.70000076293945,0.04229604047497415
9614,2011-03-25,49.61000061035156,49.95000076293945,49.4900016784668,49.68999862670898,1218500.0,-0.0008056578911983525,-1.87503129284139,-0.49998807905965403,70.93691238747385,54.53005492027057,-0.9590530957020604,-1.1780938219097052,-0.3670835841333968,-0.507132948863088,9.878178239887767,0.45999908447265625,0.2606245680016386,1.1110006332397475,-0.16375726589491535,2.3857585323744104,0.47362168367241964,1.7483795828070754,-2.4552723531201153,81.31866980226458,20.0582915787965,0.6373789495673313,3,-0.8500003814697266,-1.2350006103515625,0.13749980926513672,-0.8400001525878906,2.6399993896484375,4,0.04837729654614953,3.000060233102105,49.6500015258789,1.864881305255561,49.38000106811523,-1.7143051771117674,48.77000045776367,0.04837729654614953
9615,2011-03-28,49.97000122070313,49.97000122070313,49.54999923706055,49.63000106811523,1569300.0,0.007256613705351356,1.4705987950049313,-4.2501072910214885,69.96047341435678,55.94927596839294,-1.2725982362479442,-1.5108049100571819,-0.7120938190541537,-0.8671548898471642,9.190550533107732,0.42000198364258523,0.29939727749078315,1.4045011520385842,-0.02998428018260313,2.8389865842597715,0.687258435927987,2.1217438681491814,-2.591651163015044,100.0,34.23105794293839,0.7172427161105945,3,-1.2000007629394602,-1.5850009918212962,-1.1400012969970774,-1.2000007629394602,2.209999084472649,0,0.035221098229711645,-1.87503129284139,49.61000061035156,3.000060233102105,49.6500015258789,1.864881305255561,49.38000106811523,0.035221098229711645
9616,2011-03-29,49.9900016784668,50.0,49.459999084472656,49.86999893188477,2021500.0,0.00040024929507853635,6.71433242506812,0.3529490962537089,74.6331453175596,58.14489821351086,-1.2552975428806192,-1.488179216335098,-0.7097924913360885,-0.888178349557549,9.72632392757044,0.5400009155273438,0.39323132880402767,1.349001502990724,-0.2192489023771742,2.9172519083586224,0.5648763003067785,2.1331267056746697,-2.3524865044772056,99.39034602108319,26.72452759387282,0.7841252026839486,3,-1.2050018310546875,-1.5900020599365234,-1.1600017547607422,-1.1400012969970703,1.6799964904785156,1,0.055211006778622895,1.4705987950049313,49.97000122070313,-1.87503129284139,49.61000061035156,3.000060233102105,49.6500015258789,0.055211006778622895
9617,2011-03-30,50.29999923706055,50.4900016784668,49.91999816894531,50.08000183105469,1298000.0,0.006201191201945511,-1.11110561673931,1.8332697565008398,74.41860090004363,61.22252017766523,-1.3708355005884698,-1.7293225506034773,-1.0021303817042622,-1.1982050203897359,10.104607886586017,0.5700035095214844,0.4040602654789893,1.5589990615844727,-0.16502258820852944,3.2830207113774748,0.6969882366879716,2.4210098864809737,-2.37898588394971,87.24817265966026,12.568403848903571,0.8620108248965026,3,-1.269998550415039,-1.654998779296875,-1.4699993133544922,-1.3499984741210938,1.5800018310546804,2,0.051689907122358214,6.71433242506812,49.9900016784668,1.4705987950049313,49.97000122070313,-1.87503129284139,49.61000061035156,0.051689907122358214
9618,2011-03-31,51.02000045776367,51.08000183105469,50.25,50.31000137329102,1638200.0,0.01431413979371654,1.0,3.2273066185777624,74.6862051573444,64.81002402549255,-1.7759399197880583,-2.414828012778102,-1.7157289526136594,-1.9158052730157635,11.22195528241819,0.8300018310546875,0.414693380387007,2.178500175476074,0.17651866037985542,4.180481690572293,1.1775094179279648,3.1794909330241836,-2.7393287391030015,96.2962178047161,22.158317289976026,1.0009907575481098,3,-1.414999008178711,-2.0799999237060547,-2.190000534057617,-2.0699996948242188,1.4500007629394602,3,0.034104230657739265,-1.11110561673931,50.29999923706055,6.71433242506812,49.9900016784668,1.4705987950049313,49.97000122070313,0.034104230657739265
9619,2011-04-01,51.56999969482422,51.72999954223633,51.04999923706055,51.18999862670898,1691600.0,0.010780071190235718,-1.0606074617807704,0.535213462137753,76.59575410024769,67.58322853139028,-1.928301791149913,-2.8577419072093306,-2.248933852848012,-2.460500237538625,12.123358557776754,0.7099990844726562,0.5240568483314973,2.5674993515014677,0.24043288734071666,4.894565815662219,1.4039661194210922,3.731032583581843,-2.841435158180502,92.95154999353014,20.28268211786198,1.1635332320803744,4,-1.5249996185302734,-2.3050003051757812,-2.877499580383301,-2.6199989318847656,1.1599998474121094,4,0.019585071596031733,1.0,51.02000045776367,-1.11110561673931,50.29999923706055,6.71433242506812,49.9900016784668,0.019585071596031733
9620,2011-04-04,51.65999984741211,51.9000015258789,51.4000015258789,51.68999862670898,898800.0,0.001745203667257833,1.2221996168388203,-0.07894393414644371,76.59575410024769,70.14328695696466,-1.7369269556929225,-2.7550581091293864,-2.3381561030373064,-2.531046869019576,12.53723642942235,0.5,0.746022717541301,2.4454994201660156,-0.04158265079723833,4.93258149112927,1.2019583846843886,3.6890404556476426,-2.3911770097617193,90.16387547840034,19.13349850244464,1.2435410354816265,4,-1.529998779296875,-2.309999465942383,-3.002499580383301,-2.7099990844726562,0.4099998474121094,0,0.011420831481427918,-1.0606074617807704,51.56999969482422,1.0,51.02000045776367,-1.11110561673931,50.29999923706055,0.011420831481427918
9621,2011-04-05,52.0099983215332,52.25,51.47000122070313,51.61999893188477,1044500.0,0.006775038233737485,-1.2608830261281345,-13.000508647001825,90.73686357748231,74.35384935039446,-1.7645618617329433,-2.9358171407667015,-2.690708330344563,-2.863829884143726,13.01530626060316,0.7799987792968679,1.040666547758022,2.5924980163574247,-0.11317485058244614,5.298170883297296,1.2396615828874857,3.9453344498273637,-2.214939746237114,89.69950687299851,16.380245457270547,1.3528364334699359,4,-1.3849983215332031,-2.4849987030029297,-3.379998207092285,-3.05999755859375,0.6800003051757741,1,0.0032686404370099176,1.2221996168388203,51.65999984741211,-1.0606074617807704,51.56999969482422,1.0,51.02000045776367,0.0032686404370099176
9622,2011-04-06,51.75,52.31999969482422,51.5,52.11000061035156,1113100.0,-0.004999006535740591,1.1025666105872687,-0.9230799327047392,91.8977041841339,77.82904590432109,-1.2661769616293697,-2.4792318329822933,-2.4237648485159866,-2.5941804455956046,13.511287989851418,0.8199996948242188,1.2133592479412698,2.126999664306638,-0.6339918421729394,4.887991170786215,0.7465039110668528,3.507495417546423,-1.4639531397631274,72.46377879912575,-7.851982878703609,1.380495753239788,4,-0.8600006103515625,-2.190000534057617,-3.119999885559082,-2.799999237060547,0.31999969482421875,2,-0.0015459291025060606,-1.2608830261281345,52.0099983215332,1.2221996168388203,51.65999984741211,-1.0606074617807704,51.56999969482422,-0.0015459291025060606
9623,2011-04-07,51.47000122070313,52.0,51.2599983215332,51.79999923706055,1294100.0,-0.005410604430857391,1.0274031301439657,0.9166596024244282,88.13908913684034,79.74039887647292,-0.7832261239468465,-2.0291902975992926,-2.1550831873117104,-2.2963207780136017,13.421920235783174,0.7400016784667969,1.3786731953982354,1.6730009078979577,-1.0932928232643633,4.439294639060279,0.28985404231679723,3.0561477734791183,-0.7771637935487874,33.07101041381998,-53.676546632307605,1.383146865581162,4,-0.5800018310546946,-1.9100017547607493,-2.862501144409187,-2.520000457763679,0.6999969482421804,3,0.00796580216996734,1.1025666105872687,51.75,-1.2608830261281345,52.0099983215332,1.2221996168388203,51.65999984741211,0.00796580216996734
9624,2011-04-08,51.52000045776367,51.88999938964844,51.13000106811523,51.79999923706055,849800.0,0.0009714248275640713,2.3043471049707573,0.8484862496676753,85.42716987497774,81.45892070543081,-0.5965312506725127,-1.9541286677800045,-2.1999329208714187,-2.317768090962389,14.197855006974592,0.7599983215332102,1.5236951661887517,1.5800001144409208,-1.2340918322196615,4.394092061101503,0.17295414111062968,2.987046087771212,-0.5017305770753495,32.77309577465732,-53.24921007431226,1.4070459733302902,4,-0.6300010681152344,-1.960000991821289,-2.872500419616699,-2.5699996948242188,-0.15999984741210938,4,0.018439455638558755,1.0274031301439657,51.47000122070313,1.1025666105872687,51.75,-1.2608830261281345,52.0099983215332,0.018439455638558755
9625,2011-04-11,51.29999923706055,51.6500015258789,51.02999877929688,51.5,998000.0,-0.004270209991234064,1.4799920654902365,0.714291553133515,80.62954554271285,82.1251873971145,-0.18777636613078386,-1.6219647718943264,-1.9549882142021744,-2.0601450569906916,14.990129117569822,0.620002746582017,1.599609277467252,1.2359989166259737,-1.5888332517315504,4.060831084983498,-0.1764171675527848,2.6484150008047322,1.0200004577636719,20.930253189261645,-62.65858006373388,1.4124160841787619,4,-0.18000030517578125,-1.739999771118164,-2.652499198913574,-2.3499984741210938,1.5600013732910156,0,0.027875250028126963,2.3043471049707573,51.52000045776367,1.0274031301439657,51.47000122070313,1.1025666105872687,51.75,0.027875250028126963
9626,2011-04-12,50.77999877929688,51.2400016784668,50.54999923706055,51.11999893188477,1123000.0,-0.010136461315734313,1.3792956032754045,1.6999942779759294,67.32671678024242,81.33720027269214,0.5096668068550443,-1.0062779375421584,-1.4294347564881278,-1.5072403655623958,15.061959405048553,0.75,1.6215984324965333,0.6224985122680735,-2.165051123001497,3.410048147537644,-0.7712763053667118,2.016273329902859,1.5142008972167886,12.994321059494576,-65.95035909595649,1.393774817634786,4,0.5050010681152273,-1.2199993133544993,-2.1324987411499094,-1.829998016357429,1.9000015258788991,1,0.025403720884949577,1.4799920654902365,51.29999923706055,2.3043471049707573,51.52000045776367,1.0274031301439657,51.47000122070313,0.025403720884949577
9627,2011-04-13,50.459999084472656,51.06000137329102,49.97000122070313,50.84000015258789,1346600.0,-0.006301687721873117,1.658525579296471,1.117649698751248,59.902179509181536,79.6945307562296,0.9551986022020529,-0.5307708763472903,-1.137467271756151,-1.1742253538939167,14.837129511415226,1.0900001525878906,1.6273047284052922,0.18649883270263956,-2.4357393602723505,2.8087370256776296,-1.1246202637848555,1.4976179291901346,1.7644325744628873,24.13784031630034,-50.59858112161028,1.3111190964874937,4,0.6850013732910156,-0.8999996185302734,-1.8124990463256836,-1.5099983215332031,1.920001983642571,2,0.044193412261129605,1.3792956032754045,50.77999877929688,1.4799920654902365,51.29999923706055,2.3043471049707573,51.52000045776367,0.044193412261129605
9628,2011-04-14,50.459999084472656,50.65999984741211,50.13000106811523,50.27000045776367,1094700.0,0.0,-1.2553264019089445,-0.49999498067560105,60.4938201834448,77.90542698769593,0.9693456876699855,-0.340294934937198,-1.147701840106933,-1.1639519946252648,14.528023765825216,0.5299987792968821,1.6172672056141977,0.054498863220217686,-2.299814956183056,2.4088126826234912,-1.122658046481419,1.2316557729218545,1.6291667481689416,25.520746409809863,-46.38441037631007,1.177156909701637,4,0.6850013732910156,-0.8999996185302734,-1.794999122619629,-1.5099983215332031,2.2099990844726562,3,0.03190647323747142,1.658525579296471,50.459999084472656,1.3792956032754045,50.77999877929688,1.4799920654902365,51.29999923706055,0.03190647323747142
9629,2011-04-15,50.93999862670898,50.97999954223633,50.36999893188477,50.54999923706055,1300800.0,0.009512476237519829,1.5957405363287795,2.0526432027626265,61.63068008734471,76.24264098626229,0.43648339695767646,-0.5989765727251637,-1.6374050660606727,-1.6307827064988487,14.1299946151269,0.6100006103515554,1.6038009484864872,0.37449855804442933,-1.6253475650630236,2.3743446811518822,-0.6254245035092936,1.3744216195981522,1.022017329216311,57.737930345456746,-10.17498838499047,0.9999230615537251,4,0.2050018310546946,-0.9949989318847585,-2.4399986267089773,-2.0899982452392507,1.75,4,0.024146045846012543,-1.2553264019089445,50.459999084472656,1.658525579296471,50.459999084472656,1.3792956032754045,50.77999877929688,0.024146045846012543
9630,2011-04-18,50.7400016784668,51.63000106811523,50.31000137329102,50.45000076293945,2056800.0,-0.003926127868745466,-3.6315803563063658,0.7435932548221897,58.620707798836165,72.67417923307937,0.5501039109101669,-0.25119037288129675,-1.4522148222249172,-1.4082675367910227,14.63768862493582,1.3199996948242045,1.5301438514098464,0.07250156402587749,-1.7245345582076368,1.8695376862593918,-0.8260164970908761,0.9710196251426311,1.1024933933451635,46.38557400858075,-16.82086867485495,0.8985180611167563,4,0.404998779296875,-0.7950019836425781,-2.242502212524414,-1.8900012969970703,2.359996795654297,0,0.012219135029076789,1.5957405363287795,50.93999862670898,-1.2553264019089445,50.459999084472656,1.658525579296471,50.459999084472656,0.012219135029076789
9631,2011-04-19,51.36999893188477,51.45000076293945,50.77000045776367,50.81000137329102,1787600.0,0.012416185111900235,-1.1250029802350339,1.9310199679040279,61.45612272404257,69.29178129306923,-0.20140419723438896,-0.7129693161168831,-2.0958062747278845,-2.0230315723044185,15.172819049891226,0.7099990844726562,1.401926108786462,0.5724988937378015,-1.0099282530049507,2.1549260404805537,-0.21871467963357816,1.3637124671091811,0.3601465088606588,84.3372192692793,23.173377741111025,0.7912135733713771,4,-0.38499832153321023,-1.424999237060554,-3.057499885559089,-2.519998550415046,1.9300003051757741,1,0.029005289263145384,-3.6315803563063658,50.7400016784668,1.5957405363287795,50.93999862670898,-1.2553264019089445,50.459999084472656,0.029005289263145384
9632,2011-04-20,51.36000061035156,51.9000015258789,51.16999816894531,51.849998474121094,1098500.0,-0.00019463347753745364,1.4745710110819799,-0.875,54.29294461832198,65.53109856878942,-0.28222393477691554,-0.5765908263123904,-2.0985090702271805,-1.992274688979748,16.517024696310813,0.7300033569335866,1.2593433357999615,0.46350059509277486,-0.9878467360651442,1.9148479262506939,-0.26217307048618466,1.1891742606717344,-1.3899993896484304,69.49148158924167,12.2440657190824,0.7256736655789587,4,-0.4249992370605469,-1.4150009155273438,-3.027501106262207,-2.510000228881836,2.6300010681152344,2,0.02570092833211879,-1.1250029802350339,51.36999893188477,-3.6315803563063658,50.7400016784668,1.5957405363287795,50.93999862670898,0.02570092833211879
9633,2011-04-21,51.75,51.77000045776367,51.38000106811523,51.4900016784668,674500.0,0.007593445969894086,1.6000025431380254,-0.5306111327364733,52.368432676400204,61.85790554672525,-0.7021692352847211,-0.8444946507548678,-2.476629817697365,-2.3555242130922096,17.850497958747034,0.4099998474121094,1.0197113007934888,0.7485000610351591,-0.624905017381046,2.121905139451364,0.06179752182706011,1.435202600243258,-1.7413987731933531,90.56594267398293,36.27194062134362,0.6867025392081016,4,-0.8149986267089844,-1.8050003051757812,-3.4175004959106445,-2.8999996185302734,3.1300010681152273,3,0.012173933683385929,1.4745710110819799,51.36000061035156,-1.1250029802350339,51.36999893188477,-3.6315803563063658,50.7400016784668,0.012173933683385929
9634,2011-04-25,52.0099983215332,52.099998474121094,51.5,51.63999938964844,1272400.0,0.005024122155230959,1.1818156597007885,1.423082001848673,54.40805682285522,58.9444068000744,-0.9893975826948918,-0.9649454169799156,-2.7369575693410866,-2.5750138600735255,19.144652201060033,0.5999984741210938,0.7895859318088014,0.8884984970092802,-0.38903583254653995,2.1660328265651003,0.24973133223137012,1.5272656617871903,-1.9635690887451105,94.9720503711344,43.34754676215118,0.6387671647779098,4,-0.9749984741210938,-2.0649986267089844,-3.6774988174438477,-3.2399978637695312,2.270000457763679,0,0.012689864808914209,1.6000025431380254,51.75,1.4745710110819799,51.36000061035156,-1.1250029802350339,51.36999893188477,0.012689864808914209
9635,2011-04-26,51.72999954223633,52.34000015258789,51.25,51.9900016784668,1500000.0,-0.005383556783945309,1.2708358168625675,-0.7027105048817955,46.41025941989008,56.620355982257465,-0.7174346877837792,-0.5758558045852027,-2.4373372800244155,-2.256841028939874,20.327045806061278,1.0900001525878906,0.5757018645427578,0.5204998016357436,-0.6619943948502396,1.7029939981217268,-0.07074729660724444,1.1117468998787317,-1.601427539794912,61.146450387058216,13.745883252635423,0.5912470982429899,4,-0.5749988555908203,-1.4949989318847656,-3.3975000381469727,-2.989999771118164,2.6000022888183594,1,0.01855787923772989,1.1818156597007885,52.0099983215332,1.6000025431380254,51.75,1.4745710110819799,51.36000061035156,0.01855787923772989
9636,2011-04-27,52.75,52.77999877929688,51.54999923706055,51.88999938964844,1730000.0,0.01971777434350952,1.6739173701756165,-3.3076674785058247,60.72964043523678,56.712296085152495,-1.5964912517222132,-1.4529771514357037,-3.4222354373826533,-3.2336259716755222,21.8668379727079,1.2299995422363352,0.43189122968117033,1.4025003433227567,0.17586819914636465,2.629132487499149,0.7891842712345607,2.015816415410953,-2.4887423085497957,98.13672248917152,51.67966186027077,0.6133160720881977,4,-1.2950000762939453,-2.1800003051757812,-4.555000305175781,-4.010000228881836,1.3499984741210938,2,0.006635042163433136,1.2708358168625675,51.72999954223633,1.1818156597007885,52.0099983215332,1.6000025431380254,51.75,0.006635042163433136
9637,2011-04-28,52.9000015258789,53.0,52.45000076293945,52.59000015258789,1126000.0,0.0028436308223487305,1.1568668516676266,0.3604664573020268,65.78369866359009,57.30006036072419,-1.5242735423591256,-1.4737665357437564,-3.529509836169879,-3.333193170554658,22.942365648747373,0.5499992370605469,0.32324549978740436,1.422501754760738,0.11487394588928623,2.7301295636321896,0.7686878503250156,2.07631565919646,-2.437244547400958,94.28580147879424,44.229685793874296,0.6538139044357244,4,-1.2450008392333913,-2.220001220703118,-4.74000167846679,-4.160001754760735,0.9799995422363281,3,0.007561393187974996,1.6739173701756165,52.75,1.2708358168625675,51.72999954223633,1.1818156597007885,52.0099983215332,0.007561393187974996
9638,2011-04-29,52.7599983215332,52.93000030517578,52.45000076293945,52.86000061035156,887000.0,-0.002646563332842411,2.999968211078439,-0.32258659939704176,63.41990448384288,57.49886307144621,-1.1440103013995753,-1.2613956959605446,-3.362032502486983,-3.134275812148374,23.413909814749005,0.4799995422363281,0.3230091696282287,1.1954986572265653,-0.21170813884606332,2.602705453299194,0.491895259190251,1.8991020552628797,-2.0435170409030547,86.28561837332589,32.63702260004622,0.7036033980363132,4,-1.1049976348876953,-1.7599983215332031,-4.352499008178711,-4.019998550415039,1.3400001525878906,4,0.023313180365124975,1.1568668516676266,52.9000015258789,1.6739173701756165,52.75,1.2708358168625675,51.72999954223633,0.023313180365124975
9639,2011-05-02,52.58000183105469,53.0,52.4900016784668,52.91999816894531,870500.0,-0.003411609101682922,1.0399932861328125,3.399885561701316,63.97385677530808,58.09365740216531,-0.789990705600232,-1.0559940694656333,-3.0716235587626244,-2.8986878219352974,23.30481947322974,0.5099983215332031,0.38846192029677695,0.9650020599365234,-0.5137104865864615,2.4437146064595083,0.225645786675031,1.7043583331980159,-1.6351686784875525,76.00010463169643,17.460504165094434,0.7393562732614916,5,-0.6950016021728516,-1.3500022888183594,-4.087502479553223,-3.8400020599365234,1.0,0,0.04374285197727246,2.999968211078439,52.7599983215332,1.1568668516676266,52.9000015258789,1.6739173701756165,52.75,0.04374285197727246
9640,2011-05-03,52.25,52.61999893188477,51.91999816894531,52.5,995400.0,-0.006276185233218934,1.8571584274036053,0.7353020375190736,66.74264213901508,58.68104844827337,-0.24950885874845596,-0.7162469185851421,-2.704658008261717,-2.5197181872150622,22.658861646920364,0.7000007629394602,0.45571437540809967,0.6055002212524414,-0.9002852217864401,2.111285664291323,-0.1473925002669958,1.3583929427718786,-1.0996501626895778,48.27588928438948,-15.362911341959077,0.7528927215194401,5,-0.16500091552734375,-1.0200004577636719,-3.682499885559082,-3.510000228881836,2.1399993896484375,1,0.03885165127840917,1.0399932861328125,52.58000183105469,2.999968211078439,52.7599983215332,1.1568668516676266,52.9000015258789,0.03885165127840917
9641,2011-05-04,52.18000030517578,52.349998474121094,51.7400016784668,52.290000915527344,1388800.0,-0.0013397070779754827,4.304418496649639,0.44000244140625,70.77300294672136,60.51216604031774,-0.05870030426809336,-0.6670585178928548,-2.5590604778028307,-2.404812095498883,21.561667472421238,0.6099967956542969,0.48812109662951997,0.5270004272460938,-0.9893544921525574,2.043355346644745,-0.23117703245323185,1.2851778869454193,-0.8446854515964048,34.92057244755541,-32.32210898336009,0.7581774596993266,5,-0.05500030517578125,-0.9500007629394531,-3.6024999618530273,-3.440000534057617,1.6199989318847656,2,0.04120355525689123,1.8571584274036053,52.25,1.0399932861328125,52.58000183105469,2.999968211078439,52.7599983215332,0.04120355525689123
9642,2011-05-05,51.66999816894531,52.22000122070313,51.25,51.97000122070313,1531000.0,-0.009773900598844643,1.4249938011405647,2.727285337772294,63.010759921507415,61.69464684532966,0.5586470546986391,-0.17218525295502474,-1.972670049256962,-1.8552873929508849,20.06612074975977,0.9700012207031321,0.5459394737140713,0.020998382568357954,-1.4947010773714453,1.5366978425081612,-0.7368513474015401,0.778848112538256,1.3300018310546875,23.999895368303573,-46.51600545337317,0.7578497299699002,5,0.4550018310546875,-0.20999908447265625,-3.077498435974121,-2.9299983978271484,2.3700027465820312,3,0.04702923149388183,4.304418496649639,52.18000030517578,1.8571584274036053,52.25,1.0399932861328125,52.58000183105469,0.04702923149388183
9643,2011-05-06,51.88000106811523,52.70000076293945,51.75,52.08000183105469,1003900.0,0.004064310172477104,-3.130412067635815,0.6666624281572735,60.73062820613316,62.39715477680498,0.4123914543789766,-0.36880595145005657,-2.0861504824159667,-2.039314070848583,19.12859938957721,1.0300025939941406,0.549084830127498,0.2105012893676701,-1.306094910784502,1.727097489519842,-0.5477968107084124,0.9687993894437525,1.0849989318847761,36.000061035155845,-34.63958456239164,0.758298100076086,5,0.24499893188477273,-0.39500045776366477,-3.0425004959106374,-3.140001296997063,3.2599983215332102,4,0.03855050036283014,1.4249938011405647,51.66999816894531,4.304418496649639,52.18000030517578,1.8571584274036053,52.25,0.03855050036283014
9644,2011-05-09,52.47000122070313,52.599998474121094,51.84000015258789,52.02000045776367,797800.0,0.011372400548204986,1.140854605337388,-2.2499952316465635,68.13416536910997,64.81092210449607,-0.11789293285884384,-0.9317568964393175,-2.5946382242623187,-2.609543140393775,18.366918474246333,0.7599983215332031,0.6191651039625441,0.7530014038086037,-0.8028792303708698,2.3088820379880772,-0.02493891328113307,1.5309417208983405,0.46069877929686953,84.13797095043839,9.999481481315485,0.7779403170897361,5,-0.3450012207031321,-0.9850006103515696,-3.197500228881843,-3.530000686645515,2.430000305175767,0,0.031065317619524135,-3.130412067635815,51.88000106811523,1.4249938011405647,51.66999816894531,4.304418496649639,52.18000030517578,0.031065317619524135
9645,2011-05-10,52.72999954223633,52.88000106811523,52.5099983215332,52.709999084472656,654400.0,0.004955180398025449,1.3124918044512843,0.044445386343406244,65.45454703086604,65.33591172623267,-0.2471101038747534,-1.1374477243586583,-2.7816398652418215,-2.8397548567435393,17.863421303048533,0.40999984741209516,0.6844027486669759,0.9414997100830078,-0.6643229528953114,2.547322373061327,0.13858837859384465,1.744411041572171,0.16708645776367348,90.79745843035882,17.20758337562573,0.8029113314891598,5,-0.6049995422363281,-1.2449989318847656,-3.0749998092651367,-3.4650001525878906,1.7600021362304688,1,0.01611989941584424,1.140854605337388,52.47000122070313,-3.130412067635815,51.88000106811523,1.4249938011405647,51.66999816894531,0.01611989941584424
9646,2011-05-11,52.06999969482422,52.66999816894531,51.7400016784668,52.59000015258789,779800.0,-0.012516591184178805,1.7352979125644434,-25.99942780850658,57.029689657568824,64.36324405889698,0.3422825146299999,-0.39616037157784945,-2.0496494972873407,-2.165159882822472,17.720649596942568,0.9899978637695312,0.7087177909300877,0.2169998168945284,-1.320436750862136,1.7544363846511928,-0.5517184669838002,0.985718100772857,0.8100013732910085,50.3066967785724,-22.818378045912127,0.7687182838783314,5,0.05500030517578125,-0.5849990844726562,-2.3299989700317383,-2.719999313354492,1.8800010681152344,2,0.044555400584241456,1.3124918044512843,52.72999954223633,1.140854605337388,52.47000122070313,-3.130412067635815,51.88000106811523,0.044555400584241456
9647,2011-05-12,52.68999862670898,52.77000045776367,51.58000183105469,52.0,1628300.0,0.011907027761062006,1.7999892291190767,-1.3269192678721942,58.90149777367727,63.861198868878574,-0.3471439214441361,-0.8859504791130846,-2.583166342653719,-2.7716003844832784,18.352874704463236,1.1899986267089844,0.8140250704391221,0.7254987716674748,-0.7064008864146913,2.157398429749641,0.009548942626388168,1.4414486007085614,0.19000244140625,85.38441900659348,13.867941922361268,0.7159498290410832,5,-0.5649986267089773,-1.2049980163574148,-2.6149988174438406,-3.164999008178704,1.5300025939941548,3,0.02106662818907168,1.7352979125644434,52.06999969482422,1.3124918044512843,52.72999954223633,1.140854605337388,52.47000122070313,0.02106662818907168
9648,2011-05-13,52.06999969482422,52.97000122070313,51.849998474121094,52.61000061035156,959200.0,-0.011766918733045362,-1.285712061408645,-0.782611580117103,50.531926765970496,62.36765109006329,0.1840394183716043,-0.14666975366944257,-1.904995587193035,-2.1456621308331876,19.116243320225205,1.1200027465820384,0.7507703383525808,0.02499980926513956,-1.2195336307423545,1.2695332492726337,-0.5972669107386039,0.6472665292688831,-0.8199996948242188,35.25166035457472,-31.922344849899723,0.6222667200037456,5,0.04000091552734375,-0.5849990844726562,-1.8450002670288086,-2.510000228881836,2.799999237060554,4,0.037833709088708645,1.7999892291190767,52.68999862670898,1.7352979125644434,52.06999969482422,1.3124918044512843,52.72999954223633,0.037833709088708645
9649,2011-05-16,52.16999816894531,52.70000076293945,51.68999862670898,51.959999084472656,916200.0,0.0019204623527400155,-1.6933390299478845,-0.38888653414148266,54.029289313892846,60.955056331716364,0.022088578872114795,-0.15789011536951136,-1.923183846739633,-2.2376424539512456,19.419565114916036,1.0100021362304759,0.645064344328155,0.06349830627441122,-1.0675052900486008,1.1945019025974233,-0.5020034918870948,0.6290001044359173,-0.8855981445312509,42.445798342389594,-24.437659468441893,0.5655017981615077,5,-0.05999755859375,-0.68499755859375,-1.9449987411499023,-2.6099987030029297,2.3400001525878906,0,0.0569292950918876,-1.285712061408645,52.06999969482422,1.7999892291190767,52.68999862670898,1.7352979125644434,52.06999969482422,0.0569292950918876
9650,2011-05-17,51.36000061035156,52.04999923706055,51.2400016784668,51.97999954223633,1508200.0,-0.015526118210138384,1.1315772302225078,-2.9523887375113533,36.76191057477672,57.17604606816697,0.7739526172326734,0.7388173298989855,-1.0091202901091805,-1.4245747281638188,19.162317606708008,0.9299964904785156,0.53284172476463,-0.7774991989135742,-1.7771599101190532,0.22216151229190473,-1.2773295545163137,-0.27766884331083475,1.6100006103515696,6.93635627958869,-53.680728705711815,0.49983035560274,5,0.7450008392333984,0.125,-1.1350011825561523,-1.8000011444091797,3.1599998474121094,1,0.06892525065145438,-1.6933390299478845,52.16999816894531,-1.285712061408645,52.06999969482422,1.7999892291190767,52.68999862670898,0.06892525065145438
9651,2011-05-18,52.86000061035156,52.93999862670898,51.27999877929688,51.56999969482422,1490500.0,0.029205607129562106,1.2896597809043775,-2.080650222421845,49.6969626910962,55.69673526478794,-0.6922421479916778,-0.6786254890212859,-2.4025647273817725,-2.9125913205157303,18.905151762506254,1.6599998474120952,0.4607310966628333,0.6480007171630859,-0.332731754964513,1.628733189290685,0.15763448109928646,1.1383669532268854,-1.6199989318847656,93.64158153421394,35.743225493148415,0.4903662360638001,5,-0.7549991607666016,-1.375,-2.5200014114379883,-3.3000011444091797,1.55999755859375,2,0.030836190868223978,1.1315772302225078,51.36000061035156,-1.6933390299478845,52.16999816894531,-1.285712061408645,52.06999969482422,0.030836190868223978
9652,2011-05-19,52.68000030517578,53.2400016784668,52.52000045776367,52.86000061035156,2136300.0,-0.003405227073352113,-1.8800048828125,-0.1395350212617472,49.39760489706343,54.43751045266909,-0.3954971682994639,-0.41599177881836624,-2.105909734063161,-2.721692287450935,18.268293336033643,0.720001220703125,0.3942988002556973,0.40200042724609375,-0.5127585012389559,1.3167593557311434,-0.05537903699643465,0.8593798914886221,-1.4399986267089844,71.99993133544922,16.961519382519185,0.45737946424252596,5,-0.4399986267089844,-1.0749988555908203,-2.257500648498535,-3.1200008392333984,1.8699989318847656,3,0.024107829354718113,1.2896597809043775,52.86000061035156,1.1315772302225078,51.36000061035156,-1.6933390299478845,52.16999816894531,0.024107829354718113
9653,2011-05-20,52.38000106811523,52.68999862670898,51.90999984741211,52.68000030517578,1088200.0,-0.005694746304530263,3.8750551350064306,1.6666596024244873,48.52070404882809,52.25823697263776,-0.019125469775310933,-0.06996140570893061,-1.7016200054125434,-2.414823254063883,17.308189471452405,0.7799987792968679,0.30802670185060776,0.07050113677977521,-0.8104670885052627,0.9514693620648131,-0.3699829758627473,0.5109852494222977,-1.1000022888183452,56.99996948242152,4.422509486376946,0.44048411264252,5,-0.1399993896484304,-0.6949996948242116,-2.0275011062622,-2.8200016021728445,2.6800003051757955,4,0.03512791361334955,-1.8800048828125,52.68000030517578,1.2896597809043775,52.86000061035156,1.1315772302225078,51.36000061035156,0.03512791361334955
9654,2011-05-23,52.66999816894531,52.790000915527344,51.88000106811523,52.04999923706055,1479800.0,0.005536408837658602,1.1162678258555467,-2.0666683620919364,53.12498935630329,50.888286119908564,-0.3104127861054309,-0.3246212467390137,-1.903405927095882,-2.6949171558195815,15.991320691961727,0.9099998474121165,0.29943368409817595,0.32749824523925497,-0.5556750513911979,1.2106715418697078,-0.11408840307597501,0.769084893554485,-1.3115992736816366,71.49982452392578,17.61905842904909,0.4415866483152278,5,-0.4299964904785156,-0.8949966430664062,-2.317498207092285,-3.1099987030029297,2.6500015258789062,0,0.04176952419634983,3.8750551350064306,52.38000106811523,-1.8800048828125,52.68000030517578,1.2896597809043775,52.86000061035156,0.04176952419634983
9655,2011-05-24,52.68999862670898,53.27000045776367,52.58000183105469,52.7599983215332,1277100.0,0.0003797315067206597,-3.7587213891081293,-0.11290292809284412,53.823079109567644,50.53199605901955,-0.3762508841330998,-0.28355119845230803,-1.8383021376781201,-2.7071926093521768,15.251874573137304,0.6899986267089844,0.2966228724675233,0.2994987487792926,-0.5471037877548639,1.1461012853134491,-0.1238025194877892,0.7228000170463744,-1.2563356201171771,70.85420392702578,13.973018469038266,0.4233012682670785,5,-0.4349975585937429,-0.8999977111816335,-2.144998550415032,-3.1299991607665945,3.69000244140625,1,0.034541653867146804,1.1162678258555467,52.66999816894531,3.8750551350064306,52.38000106811523,-1.8800048828125,52.68000030517578,0.034541653867146804
9656,2011-05-25,53.099998474121094,53.2400016784668,52.41999816894531,52.56000137329102,1261000.0,0.007781359994271986,1.0,-7.714277929154429,60.88281607446856,50.752142536885245,-0.6982041029859971,-0.7019762948171717,-2.1595802564604867,-3.1060468468024283,13.930581972505642,0.8200035095214844,0.21145584848282084,0.6919986724853544,-0.19918838735743805,1.5831857323281469,0.24640514256395818,1.1375922024067506,-1.556155220458983,87.76963609418745,25.625033371188096,0.4455935299213974,5,-0.8449974060058594,-1.0799980163574219,-2.5549983978271484,-3.539999008178711,3.6599998474121094,2,0.026742034358713473,-3.7587213891081293,52.68999862670898,1.1162678258555467,52.66999816894531,3.8750551350064306,52.38000106811523,0.026742034358713473
9657,2011-05-26,53.29999923706055,53.41999816894531,52.56000137329102,52.93999862670898,1256500.0,0.0037664928189578006,1.8666632758160058,0.6666713761947703,60.823173391050155,51.89561438411632,-0.896894705300916,-0.9175152224248251,-2.2418828005782103,-3.29522260408487,12.3948309609839,0.8599967956542898,0.13172020469757229,0.8719995498657198,-0.0814557367452835,1.8254548364767231,0.39527190656021816,1.3487271931712215,-1.6525865511523392,92.20784689658934,25.6508671253208,0.4767276433055023,5,-0.9699993133544922,-1.0050010681152344,-2.8349990844726562,-3.739999771118164,3.0900001525878906,3,0.02101311346935275,1.0,53.099998474121094,-3.7587213891081293,52.68999862670898,1.1162678258555467,52.66999816894531,0.02101311346935275
9658,2011-05-27,53.9900016784668,54.0,53.1500015258789,53.15999984741211,1259000.0,0.012945636984671438,1.0000000000000167,2.305556732929213,61.41142818193947,52.71585203612151,-1.437021562729079,-1.5922812292370736,-2.7934263272892252,-3.9581427445645403,11.00249512974136,0.8499984741211009,0.16035499879494353,1.5005018234252958,0.32423678109653764,2.676766865754054,0.9123693022609203,2.0886343445896713,-2.2007821539156183,99.52838082213965,33.74139755825077,0.5881325211643782,5,-1.3700008392333984,-1.3700008392333984,-3.5500011444091797,-4.430002212524414,2.629997253417976,4,0.010372245622972454,1.8666632758160058,53.29999923706055,1.0,53.099998474121094,-3.7587213891081293,52.68999862670898,0.010372245622972454
9659,2011-05-31,54.88000106811523,54.88000106811523,54.0,54.15999984741211,2292100.0,0.016484522355616038,1.4444432670707699,0.8674694365290841,64.74625175559957,55.825223278435146,-2.125723311136632,-2.425491789938441,-3.529191238955214,-4.817206336803636,9.751708301460855,0.8899993896484304,0.15569525351912006,2.275501251220696,0.6851419403403938,3.8658605621009983,1.480321595780545,3.070680906660847,-2.869703496019163,100.0,35.83268180602242,0.7951796554401529,5,-1.8000011444091726,-1.8199996948242116,-4.44000053405761,-5.3200016021728445,1.7599983215332102,1,0.003279888878872095,1.0000000000000167,53.9900016784668,1.8666632758160058,53.29999923706055,1.0,53.099998474121094,0.003279888878872095
9660,2011-06-01,54.27999877929688,55.0,54.22999954223633,54.5,2833500.0,-0.010932986099501774,-3.8125074505877024,-0.30555673292925184,65.28354350234801,57.55706559079646,-1.1934661666526907,-1.7556209428186733,-2.8096949450900937,-4.185451381108919,9.551292403384599,0.7700004577636719,0.2455387444356134,1.5739990234375085,-0.172545529294986,3.320543576170003,0.7007267470712648,2.4472712998037522,-1.9253367876785177,72.09299574765083,5.917426596465987,0.8732722763662472,6,-0.8399982452392649,-1.1599979400634837,-3.789999008178718,-4.719999313354499,2.220001220703118,2,0.01915992886727924,1.4444432670707699,54.88000106811523,1.0000000000000167,53.9900016784668,1.8666632758160058,53.29999923706055,0.01915992886727924
9661,2011-06-02,54.33000183105469,54.61000061035156,54.02000045776367,54.27999877929688,2116500.0,0.0009212058379204358,-1.0701770823573504,-0.2272853377722042,62.31233665105095,58.99203578568397,-1.1320701982474617,-1.7247198557107737,-2.7394158890819114,-4.197340458052622,9.539109889639269,0.5900001525878906,0.3169926257493074,1.5165019989013686,-0.35399283541852355,3.3869968332212608,0.5812545817414261,2.451749416061311,-1.6049925182628968,72.54104319521716,8.431941065187743,0.9352474171599452,6,-0.8900012969970703,-1.210000991821289,-3.6350011825561523,-4.760002136230469,1.6699981689453125,3,0.0377323609050344,-3.8125074505877024,54.27999877929688,1.4444432670707699,54.88000106811523,1.0000000000000167,53.9900016784668,0.0377323609050344
9662,2011-06-03,54.099998474121094,54.290000915527344,53.70000076293945,53.84000015258789,1918100.0,-0.004233450196611699,-1.1851974822862874,5.1996490692714135,66.18817700183254,60.9550883360178,-0.7593065953083595,-1.373766443414091,-2.4089882785333643,-3.934165431185491,10.154222292091292,0.6300010681152344,0.5747176035251371,1.1649986267089858,-0.7084336033324092,3.038430856750381,0.22828251168828473,2.101714741729687,-1.0564904651201559,51.351228745932886,-15.730342117716376,0.9367161150206976,6,-0.6599979400634766,-0.9799976348876953,-3.087498664855957,-4.309999465942383,1.7000007629394531,4,0.04916820559032975,-1.0701770823573504,54.33000183105469,-3.8125074505877024,54.27999877929688,1.4444432670707699,54.88000106811523,0.04916820559032975
9663,2011-06-06,53.88000106811523,54.4000015258789,53.68999862670898,53.959999084472656,1499700.0,-0.004066495604636677,-2.0869496711916584,-0.30768666461261296,63.38029766563326,62.09456703705446,-0.3399024347645607,-1.0500902182114729,-2.0977567308819403,-3.6739552897236436,10.219911420947973,0.7100028991699219,0.6471654436324599,0.8450012207031179,-1.0046820754010355,2.6946845168072713,-0.07984042734896235,1.7698428687551981,-0.5625841803744223,14.503987956052326,-53.39318726405362,0.9248416480520782,6,-0.17000198364257102,-0.7600002288818288,-2.7125005722045827,-3.980001449584954,2.2000007629394602,0,0.046584971636508765,-1.1851974822862874,54.099998474121094,-1.0701770823573504,54.33000183105469,-3.8125074505877024,54.27999877929688,0.046584971636508765
9664,2011-06-07,54.099998474121094,54.22000122070313,53.88000106811523,54.099998474121094,1826200.0,0.004083099510850952,1.8332697565006817,-0.0,73.62065881102527,64.2942981149942,-0.37517616747120996,-1.203410571349508,-2.220793009441863,-3.860355363102201,10.289150471952842,0.34000015258790484,0.7497946720161224,0.9834987640380888,-0.9046060211820546,2.871603549258232,0.039446371428020655,1.927551156648157,-0.5470199506640014,31.29766546596079,-42.48021639422855,0.9440523926100706,6,-0.3899993896484375,-0.9799976348876953,-2.77249813079834,-4.19999885559082,1.3800010681152344,1,0.046580416429570226,-2.0869496711916584,53.88000106811523,-1.1851974822862874,54.099998474121094,-1.0701770823573504,54.33000183105469,0.046580416429570226
9665,2011-06-08,53.58000183105469,54.0,53.540000915527344,54.0,1868200.0,-0.009611768165116441,1.1904813805631245,-100.0,57.46889280383433,63.91497330714595,0.3177598195421041,-0.6497835552179367,-1.6194841882217972,-3.3017798316862184,9.821210319910678,0.55999755859375,0.8818108046734281,0.42100200653076314,-1.468737052131651,2.3107410651931772,-0.5238675228004439,1.3658715358619702,1.4199981689453125,3.7384043865465926,-64.73738841184857,0.9448695293312064,6,0.1999988555908203,-0.46000099182128906,-2.0225019454956055,-3.680002212524414,2.1399993896484446,2,0.05711081474469437,1.8332697565006817,54.099998474121094,-2.0869496711916584,53.88000106811523,-1.1851974822862874,54.099998474121094,0.05711081474469437
9666,2011-06-09,54.38999938964844,54.81000137329102,53.70000076293945,53.72999954223633,1923700.0,0.015117535104753888,-2.0833461373402127,-1.5714350590372388,65.68807377978615,64.45551779478328,-0.3240890526761575,-1.3460748037432708,-2.33772561847217,-4.064743658534766,10.828699138367767,1.2299995422363352,0.9863870924284797,1.114999580383298,-0.778096399020427,3.008095559787023,0.16845159068143545,2.0615475700851604,0.5808006286621108,66.92898958618021,-1.055541248068522,0.9465479897018608,6,-0.3149986267089844,-1.269998550415039,-2.7325000762939453,-4.489999771118164,0.6199989318847656,3,0.03879390759384971,1.1904813805631245,53.58000183105469,1.8332697565006817,54.099998474121094,-2.0869496711916584,53.88000106811523,0.03879390759384971
9667,2011-06-10,53.79999923706055,54.459999084472656,53.709999084472656,54.22000122070313,2027200.0,-0.010847585203322851,-1.4999904632932155,-0.6363667890067443,62.36932663257814,64.56195095596536,0.3847560141510513,-0.7047872020662282,-1.670927055098737,-3.4349741771265556,12.115249326039045,0.75,1.0820313625982507,0.4694993972778292,-1.4164543213711553,2.3554531159268137,-0.47347746204666663,1.412476256602325,1.1421847991943395,20.472301403027014,-46.88162367678362,0.9429768593244933,6,0.470001220703125,-0.6799983978271484,-2.122499465942383,-3.8999996185302734,1.5900001525878906,4,0.04089220806947447,-2.0833461373402127,54.38999938964844,1.1904813805631245,53.58000183105469,1.8332697565006817,54.099998474121094,0.04089220806947447
9668,2011-06-13,54.040000915527344,54.27999877929688,53.709999084472656,53.83000183105469,1345700.0,0.004460997804279998,-1.5333062068731984,-0.49999545871517126,62.03868329310811,64.26111001568853,0.1705251256913698,-0.8323068616197133,-1.8529694079874233,-3.643306858703113,13.19346881548327,0.5699996948242259,1.1053405986204936,0.6110010147094727,-1.2021316455615292,2.4241336749804745,-0.2955653154260318,1.5175673448449771,0.8741394583129889,39.37006454946017,-26.32511131705961,0.9065663301355013,6,0.22999954223632812,-0.9200000762939453,-2.2475013732910156,-4.14000129699707,-2.729999542236321,0,0.032568436190153705,-1.4999904632932155,53.79999923706055,-2.0833461373402127,54.38999938964844,1.1904813805631245,53.58000183105469,0.032568436190153705
9669,2011-06-14,55.13999938964844,55.52999877929688,54.40999984741211,54.43000030517578,2128000.0,0.020355263795064582,-1.9866638183593939,3.380962761126249,68.09453912318324,64.57344286244799,-0.9931549343161592,-1.7901749673256546,-2.8987623144262074,-4.703002286856389,14.953138472896848,1.4899978637695384,1.1493613707054067,1.5624994277954087,-0.30223005647400925,3.4272289120648267,0.6301346856606997,2.4948641699301177,-1.5999984741210938,80.40201968309196,14.72494411820557,0.9323647421347105,6,-0.6049995422363281,-1.7549991607666016,-3.3349990844726562,-5.239999771118164,-1.9399986267089844,1,0.017047559880508878,-1.5333062068731984,54.040000915527344,-1.4999904632932155,53.79999923706055,-2.0833461373402127,54.38999938964844,0.017047559880508878
9670,2011-06-15,54.9000015258789,55.18000030517578,54.56999969482422,54.84000015258789,1809300.0,-0.004352518433552888,-1.0333276113092627,0.08450908543857329,63.63638990838941,64.72055989104116,-0.7330487480504573,-1.3400775454604243,-2.609131495556106,-4.43231006343445,16.273996868765394,0.6100006103515625,1.1360570481387953,1.1455015182495032,-0.49104831368909174,2.782051350188098,0.3272266022802057,1.9637764342188007,-1.3202006530761636,65.57388326179834,2.5801903857530277,0.8182749159692989,6,-0.36500167846678977,-1.5150012969970632,-3.095001220703118,-5.000001907348626,-1.8500022888183523,2,0.010564626598125404,-1.9866638183593939,55.13999938964844,-1.5333062068731984,54.040000915527344,-1.4999904632932155,53.79999923706055,0.010564626598125404
9671,2011-06-16,54.4900016784668,55.02999877929688,53.81000137329102,55.02999877929688,2382200.0,-0.007468120874620343,3.518533170383543,-8.999745692670775,58.73717230562404,63.89267048035133,-0.3329828407203692,-0.8450257695998005,-2.1645228262694047,-3.997360807176598,17.201225307922996,1.2199974060058594,1.0040325079483807,0.6540016174316392,-0.9571366716414715,2.26513990650475,-0.15156752710491617,1.4595707619681946,-0.8711968475341791,42.85729257056126,-15.761845287806082,0.8055691445365545,6,0.0449981689453125,-1.105001449584961,-2.6850013732910156,-4.590002059936523,-2.5100021362304688,3,0.022572940068790626,-1.0333276113092627,54.9000015258789,-1.9866638183593939,55.13999938964844,-1.5333062068731984,54.040000915527344,0.022572940068790626
9672,2011-06-17,53.95000076293945,54.77999877929688,53.83000183105469,54.68000030517578,2326500.0,-0.009910091739650961,1.0430118994392625,1.351858262042834,49.69969264748167,62.372603256112264,0.2050684603275741,-0.21607973161385985,-1.5870925823748507,-3.4290700922013855,17.826939639298857,0.9499969482421946,0.8928744366298886,0.05050067901611044,-1.4661373586607311,1.567138716692952,-0.7078183398223103,0.8088196978545312,-0.29297205303954854,13.186907621431004,-38.5944909073463,0.7583190188384222,6,0.5849990844726562,-0.5650005340576172,-2.145000457763672,-4.05000114440918,-3.069999694824226,4,0.019647776526481753,3.518533170383543,54.4900016784668,-1.0333276113092627,54.9000015258789,-1.9866638183593939,55.13999938964844,0.019647776526481753
9673,2011-06-20,54.22000122070313,54.33000183105469,53.75,53.95000076293945,1757800.0,0.005004642334484499,1.3673463032596087,-0.3698638727040047,44.53642248171451,59.1410214417444,-0.012997921775884436,-0.35960101703282277,-1.8067279926386917,-3.676428086786295,19.270271835904108,0.5800018310546875,0.8148679777871024,0.2285011291503949,-1.1131765828652718,1.5701788411660615,-0.44233772685743844,0.8993399851582282,-0.5255131094152858,26.404581068802052,-18.481155491713047,0.6708388560078339,6,0.31499862670897727,-0.8350009918212962,-2.415000915527351,-4.320001602172859,-4.069999694824233,0,0.021578718970935107,1.0430118994392625,53.95000076293945,3.518533170383543,54.4900016784668,-1.0333276113092627,54.9000015258789,0.021578718970935107
9674,2011-06-21,54.86999893188477,54.93999862670898,54.36999893188477,54.45000076293945,1142100.0,0.011988153754106667,1.0357220708446875,1.555546136565916,54.84401376800473,58.84936821554111,-0.606013436436001,-0.8815257098644196,-2.399381079411043,-4.2917901846888,20.871635548442207,0.7199974060058452,0.743235299512861,0.7684988021850643,-0.47406758761432144,2.01106519198445,0.14721560728537497,1.3897819970847536,-1.138800607236746,78.32158691372435,35.35401889885067,0.6212831948996912,6,-0.25499916076660867,-1.4849987030029368,-3.0724983215332102,-4.969999313354499,-4.799999237060554,1,-0.06488058370500616,1.3673463032596087,54.22000122070313,1.0430118994392625,53.95000076293945,3.518533170383543,54.4900016784668,-0.06488058370500616
9675,2011-06-22,54.5099983215332,54.95000076293945,54.47000122070313,54.59000015258789,927300.0,-0.006560973525778113,-5.000143054695022,-0.19048138056312122,51.406224761119105,57.26249610235589,-0.1119974008377369,-0.39862175147305834,-1.9779443792693172,-3.8878783478574377,21.99099731774176,0.479999542236321,0.6995552115484642,0.31749820709228516,-0.7430654655150661,1.3780618796996364,-0.21278362921139404,0.8477800433959644,-0.7599983215332031,59.37492549412264,19.315901705383318,0.5302818363036773,6,0.1100006103515625,-1.1249980926513672,-2.7124977111816406,-4.60999870300293,-4.509998321533203,2,-0.024032243605413228,1.0357220708446875,54.86999893188477,1.3673463032596087,54.22000122070313,1.0430118994392625,53.95000076293945,-0.024032243605413228
9676,2011-06-23,54.52000045776367,54.52000045776367,53.4000015258789,53.95000076293945,1675600.0,0.00018349177285736928,2.9298229176426744,-7.12483311081442,53.3980804260617,56.2656909682985,-0.11356184668117919,-0.3128250142097073,-1.9083637871995904,-3.8603311790533326,22.841054460931925,1.1199989318847727,0.5750239570070264,0.256500244140625,-0.6788470374337479,1.1918475257149979,-0.21117339664656498,0.724173884927815,1.0099983215332102,72.25803117224487,32.23828235080434,0.46767364078718704,6,-0.05500030517578125,-1.1150016784667898,-2.72499942779541,-4.620000839233398,-4.75,3,-0.02696260470213907,-5.000143054695022,54.5099983215332,1.0357220708446875,54.86999893188477,1.3673463032596087,54.22000122070313,-0.02696260470213907
9677,2011-06-24,54.41999816894531,54.63999938964844,54.27999877929688,54.5099983215332,997400.0,-0.0018342312541950179,1.0571328922845122,-0.15789508907657507,54.45542622361582,55.42310684946602,0.09346490726871792,-0.13134725687316973,-1.7179838570408918,-3.737829338855029,23.566580730463983,0.3600006103515554,0.613987160789506,0.1004980087280245,-0.7188845122200789,0.9198805296761279,-0.30919325174602363,0.5101892692020726,1.067400665283209,65.80626742763778,21.627059652180904,0.4096912604740511,6,0.045001983642578125,-0.7149982452392578,-2.624997138977051,-4.519998550415039,-5.88999938964843,4,-0.04483643345841504,2.9298229176426744,54.52000045776367,-5.000143054695022,54.5099983215332,1.0357220708446875,54.86999893188477,-0.04483643345841504
9678,2011-06-27,54.54999923706055,54.7599983215332,53.75,54.290000915527344,892500.0,0.002388847344530376,1.9705986300678233,-2.8888653414148266,53.76885224846788,53.83136386338654,0.048517044701583245,-0.2289837350334949,-1.754233268864148,-3.835245215932815,23.444198611975946,1.0099983215332031,0.5363902576071453,0.20249919891357138,-0.6076953665342444,1.0126937643613871,-0.2025980838103365,0.6075964816374793,0.895651651000982,74.19343724081592,27.21225414708804,0.4050972827239083,6,-0.2599983215332031,-0.8449993133544922,-2.627497673034668,-4.529998779296875,-5.020000457763665,0,-0.06727769423050645,1.0571328922845122,54.41999816894531,2.9298229176426744,54.52000045776367,-5.000143054695022,54.5099983215332,-0.06727769423050645
9679,2011-06-28,55.06000137329102,55.06999969482422,54.61999893188477,54.72000122070313,911500.0,0.009349260189979836,1.5000264911890897,1.3077013366198629,62.41609750259062,53.695775818297776,-0.529733288513647,-0.7639788668228888,-2.178098710730062,-4.31176080896077,22.606944882285838,0.5200004577636719,0.5349427949651968,0.7035013198852624,-0.1351006697827799,1.5421033095533048,0.2842003250512448,1.12280231471928,0.34473652752685524,99.4012974553433,45.010729609346015,0.4193009948340206,6,-0.8250007629394602,-1.355001449584968,-3.0974998474121165,-5.040000915527351,-6.900001525878913,1,-0.08917543997363409,1.9705986300678233,54.54999923706055,1.0571328922845122,54.41999816894531,2.9298229176426744,54.52000045776367,-0.08917543997363409
9680,2011-06-29,55.31999969482422,55.47999954223633,54.849998474121094,55.18000030517578,908800.0,0.004722090720094219,1.739140530409832,0.4117627259365639,58.59519108729372,53.680000127372196,-0.8089604110950575,-0.9929785475440838,-2.3407156968067255,-4.537698087959797,21.77535877481807,0.6300010681152344,0.5305714797092662,0.9114995956420913,-0.029815517989149498,1.852814709273332,0.44084203882647444,1.382157152457708,-1.9199981689453196,92.30769230769234,37.8713160876985,0.4706575568156199,6,-0.8799991607666016,-1.345001220703125,-3.312498092651367,-5.299999237060547,-7.540000915527337,2,-0.09490238664067085,1.5000264911890897,55.06000137329102,1.9705986300678233,54.54999923706055,1.0571328922845122,54.41999816894531,-0.09490238664067085
9681,2011-06-30,56.38000106811523,56.45000076293945,55.29999923706055,55.4900016784668,1640400.0,0.019161268603372417,1.23301531806465,6.357166212534009,71.9387728622142,56.15100904012024,-1.7574903457609423,-1.9937448901751438,-3.309320435637595,-5.560002859653942,21.543845125778777,1.1500015258789062,0.40296272979463765,1.8690010070800724,0.581050253790373,3.156951760369772,1.2250256304352192,2.5129763837249257,-2.938399581909181,97.40741944279978,37.077199417936406,0.6439753766448503,6,-1.4549999237060476,-1.9450016021728445,-4.357500076293938,-5.960000991821282,-11.420001983642571,3,-0.11316071208312428,1.739140530409832,55.31999969482422,1.5000264911890897,55.06000137329102,1.9705986300678233,54.54999923706055,-0.11316071208312428
9682,2011-07-01,56.7599983215332,56.81999969482422,56.13999938964844,56.43000030517578,1001300.0,0.006739929872631389,2.022218454626372,0.37078454232174074,72.59133886358778,59.2682219714395,-1.89639805251133,-2.2812023222083155,-3.591298727597213,-5.899072442072267,21.892945333757606,0.6800003051757812,0.340943558653251,2.1159982681274414,0.49933032769935437,3.7326662085555284,1.3076642979133979,2.924332238341485,-3.198060864257819,98.04555767897394,33.61556049828589,0.8083339702140419,7,-1.6499977111816406,-2.069997787475586,-4.62249755859375,-6.339998245239258,-10.5,4,-0.1231500717137568,1.23301531806465,56.38000106811523,1.739140530409832,55.31999969482422,1.5000264911890897,55.06000137329102,-0.1231500717137568
9683,2011-07-05,56.38999938964844,56.97999954223633,56.22000122070313,56.77000045776367,1509100.0,-0.006518656497993547,-1.1111140545609859,-1.151525310090513,61.814742756763664,60.042747414634945,-1.3256168885570148,-1.8061197715091453,-3.1381320850715184,-5.479822599287182,22.193934935219552,0.759998321533196,0.3418583362843606,1.6204994201660128,-0.1305596274762948,3.3715584678083204,0.7449698963448625,2.496028943987163,-2.6325781981201217,74.99999999999993,12.070261618258094,0.8755295238211529,7,-1.1999988555908203,-1.3249988555908203,-4.077500343322754,-5.895000457763672,-11.639999389648438,1,-0.139386428363651,2.022218454626372,56.7599983215332,1.23301531806465,56.38000106811523,1.739140530409832,55.31999969482422,-0.139386428363651
9684,2011-07-06,56.61999893188477,56.84000015258789,56.36000061035156,56.43999862670898,1531400.0,0.004078729291111749,-1.823557131316758,-0.47368368217641643,66.28784622153708,61.69626091023693,-1.4318475121262608,-1.9369559796550035,-3.2889583692370508,-5.666398013608166,22.51119038875171,0.4799995422363281,0.47590436075290654,1.72449893951417,-0.1796837715760944,3.6286816506044346,0.7724075839690343,2.676590295059306,-2.6047714722998165,83.0985713697267,19.656329378289982,0.9520913555451325,7,-1.4299983978271555,-1.4299983978271555,-3.9999980926513743,-5.834999084472663,-10.119998931884773,2,-0.12522077510311036,-1.1111140545609859,56.38999938964844,2.022218454626372,56.7599983215332,1.23301531806465,56.38000106811523,-0.12522077510311036
9685,2011-07-07,56.63999938964844,57.18999862670898,56.5,56.97000122070313,1433000.0,0.0003532401649763983,-1.2622883157815512,-1.8333403975754468,71.98360227321477,63.76131889325394,-1.2493116712576793,-1.8086872022554417,-3.2188942022377134,-5.630920824875858,23.48828919367675,0.6899986267089773,0.6450348535867718,1.5914995193481474,-0.35881190077878244,3.541810939475077,0.616343809284686,2.5666552294116087,-2.387590163451371,70.89950186900069,4.652913178611968,0.9751557100634642,7,-1.1700000762939453,-1.3449993133544993,-3.5699987411499023,-5.414999008178711,-9.579998016357415,3,-0.14971750765566105,-1.823557131316758,56.61999893188477,-1.1111140545609859,56.38999938964844,2.022218454626372,56.7599983215332,-0.14971750765566105
9686,2011-07-08,56.5,56.56999969482422,55.93000030517578,56.06999969482422,970900.0,-0.0024717406630838656,1.2456130957957998,-1.303023997780524,78.39641741438378,66.4214290255615,-0.8928003620218874,-1.5837041469472055,-3.021482749785683,-5.434097967819781,23.370151016824348,0.7099990844726562,0.6970957431953266,1.3460000991821275,-0.6810937050625085,3.3730939034267635,0.332453197059813,2.359547001304442,-1.9538318337517424,45.23813128025675,-26.57505940620686,1.013546902122317,7,-1.0300006866455078,-1.2049999237060618,-3.219999313354492,-5.215000152587891,-9.240001678466797,4,-0.15433630479120564,-1.2622883157815512,56.63999938964844,-1.823557131316758,56.61999893188477,-1.1111140545609859,56.38999938964844,-0.15433630479120564
9687,2011-07-11,56.0,56.33000183105469,55.790000915527344,56.02000045776367,1062200.0,-0.008849557522123908,-1.454557276991235,-0.04651265946310392,68.85591439562916,68.09776926413497,-0.16216045945041202,-0.9596358775082621,-2.4735327556577147,-4.8770503515967505,23.176317491760955,0.7099990844726562,0.7993667095854065,0.7360000610351562,-1.219217915007789,2.6912180370781016,-0.24160892698631642,1.713609049056629,-1.1894487877056719,14.999959128176837,-59.97294538048472,0.9776089880214718,7,-0.095001220703125,-0.7049999237060618,-2.719999313354492,-4.434999465942383,-9.40999984741211,0,-0.19714287349155968,1.2456130957957998,56.5,-1.2622883157815512,56.63999938964844,-1.823557131316758,56.61999893188477,-0.19714287349155968
9688,2011-07-12,55.79999923706055,56.20000076293945,55.61999893188477,55.91999816894531,1483300.0,-0.0035714421953473297,-1.416676600783645,5.999809269502194,60.88992241967693,67.92819425492235,0.26127548423990277,-0.6545805395691673,-2.2224039876679385,-4.627771037553771,22.88727943325293,0.5800018310546804,0.8930375862559998,0.44799938201904155,-1.4322530797160837,2.328251843754167,-0.4921268488485211,1.3881256128866042,-0.7515032833247517,11.464989819372486,-60.47838033282178,0.9401262308675638,7,0.2199993133544922,-0.5049991607666087,-2.519998550415039,-4.119998931884766,-9.270000457763665,1,-0.17096776068038344,-1.454557276991235,56.0,1.2456130957957998,56.5,-1.2622883157815512,56.63999938964844,-0.17096776068038344
9689,2011-07-13,56.08000183105469,56.61000061035156,55.93000030517578,56.11999893188477,938300.0,0.005017967702912962,-3.0,0.3333121403821681,68.735097438512,69.05485051616881,0.1577665683386016,-0.9070548968613039,-2.4411680606407415,-4.814532619928585,21.61302759436777,0.8100013732910156,1.0067439580966067,0.6810018539428739,-1.2237717460642443,2.585775453949992,-0.2713849460606852,1.633388653946433,-0.817355610021572,29.299553413061147,-42.406394401082935,0.9523868000035587,7,0.16499710083007812,-0.7850017547607493,-2.66500186920166,-4.400001525878906,-11.400001525878906,2,-0.2020328363252767,-1.416676600783645,55.79999923706055,-1.454557276991235,56.0,1.2456130957957998,56.5,-0.2020328363252767
9690,2011-07-14,55.47999954223633,56.15999984741211,55.31999969482422,56.040000915527344,1420600.0,-0.010699041890653183,1.1000023841880648,14.001049117784827,60.04181796416743,67.73296663860806,0.8748516134507511,-0.2754975970184148,-1.7749981511824444,-4.159438436705884,19.974609699270722,0.8400001525878906,1.1157102143072564,0.051999664306642046,-1.838392292258412,1.942391620871696,-0.893196313975885,0.997195642589169,1.7099990844726491,12.403080144071254,-56.786177351848366,0.9451959782825278,7,0.7749996185302734,-0.18499946594238992,-2.064999580383301,-3.479999542236328,-10.950000762939446,3,-0.16186012286103124,-3.0,56.08000183105469,-1.416676600783645,55.79999923706055,-1.454557276991235,56.0,-0.16186012286103124
9691,2011-07-15,55.72000122070313,55.75,55.16999816894531,55.56000137329102,1338600.0,0.004325913490393907,4.272806089716142,-0.2857133125796146,63.21139755766627,66.69075093795011,0.5938311528454179,-0.44124912692887364,-1.942422490897414,-4.323232789184331,19.396660553054502,0.5800018310546875,1.138722894307783,0.23050136566163104,-1.610796376244636,2.071799107567898,-0.690147505291506,1.1511502366147681,1.432597427368151,38.19459161615783,-30.124556534959915,0.920648870953135,7,0.45999717712401633,-0.4250011444091939,-2.270000457763679,-3.490001678466804,-9.810001373291023,4,-0.15541995078410786,1.1000023841880648,55.47999954223633,-3.0,56.08000183105469,-1.416676600783645,55.79999923706055,-0.15541995078410786
9692,2011-07-18,55.0099983215332,55.7400016784668,54.79999923706055,55.59000015258789,1364700.0,-0.012742334594675553,1.1363573311138855,-3.6250149011754047,54.181804057999955,65.84264663808747,1.1504759026686386,0.37127322114133676,-1.150154752565271,-3.53782278306376,18.62242889104667,0.94000244140625,1.1650569277972664,-0.5325014114379911,-2.243639970717389,1.1786371478414068,-1.3880706910776937,0.3230678682017114,2.0632963073730437,11.602150560296408,-53.66171382433781,0.8555692796397,7,0.9850006103515625,0.2850017547607351,-1.4124975204467773,-2.779998779296875,-5.94999694824218,0,-0.14088348003032614,4.272806089716142,55.72000122070313,1.1000023841880648,55.47999954223633,-3.0,56.08000183105469,-0.14088348003032614
9693,2011-07-19,55.38999938964844,55.459999084472656,55.11000061035156,55.25,1225700.0,0.006907854566621241,1.5,-0.24137749598800348,53.072603474424795,64.37428633285279,0.6858297407800507,0.08792784733624615,-1.4485492700247704,-3.8314579343509294,17.93168955245685,0.4500007629394531,1.0167529197162253,-0.2110002517700167,-1.807956983016311,1.3859564794762775,-1.0094786173931638,0.5874781138531304,1.5468975157470695,32.59666878125784,-27.17797031187476,0.7984783656231476,7,0.6049995422363281,-0.09499931335449929,-1.6949987411499023,-3.1599998474121094,-5.6399993896484375,1,-0.15887343083641803,1.1363573311138855,55.0099983215332,4.272806089716142,55.72000122070313,1.1000023841880648,55.47999954223633,-0.15887343083641803
9694,2011-07-20,51.31000137329102,53.5,50.02999877929688,53.18999862670898,23185200.0,-0.07365947032524978,1.7760009765624942,-13.428610354223332,28.182831383439137,59.50753401176661,4.3956418511221855,4.097632680748248,2.6483075354975156,0.3002421573090075,17.760472869430043,5.360000610351555,0.7144120645647689,-4.112998390197745,-6.599103408764186,-1.6268933716313043,-5.356050899480962,-2.8699458809145284,5.498681672004388,20.880952217969174,-33.341811536889175,1.2430525092832199,7,2.009998321533196,2.299997329711907,2.3849992752075124,1.1499977111816335,-1.5300025939941406,2,-0.09315927628258314,1.5,55.38999938964844,1.1363573311138855,55.0099983215332,4.272806089716142,55.72000122070313,-0.09315927628258314
9695,2011-07-21,53.20000076293945,53.209999084472656,51.11000061035156,51.41999816894531,12080400.0,0.03683491208464962,1.3333326269076144,-0.9468112736643539,34.13174177023201,54.58923671797196,2.197447879596048,2.2181871347854667,0.7890946793857125,-1.5330865416478971,17.57084526140667,2.0999984741210938,0.553757247988365,-2.157499122619626,-4.808447692436829,0.4934494471975768,-3.4829734075282275,-0.8320248377110246,3.0663875410760753,55.41960327156899,6.384314750870956,1.3254742849086012,7,0.11999893188476562,0.40999794006347656,0.7599992752075195,-0.450000762939446,-2.4000015258789062,3,-0.1601503822477186,1.7760009765624942,51.31000137329102,1.5,55.38999938964844,1.1363573311138855,55.0099983215332,-0.1601503822477186
9696,2011-07-22,53.04999923706055,53.20000076293945,52.56999969482422,53.11999893188477,11746900.0,-0.002819577513679339,4.4781902013467345,-0.039325613940344784,31.05211518739148,50.388814583723324,2.018911842939218,2.37413641748482,0.9900514826008617,-1.324156503228835,18.954054875675187,0.6300010681152344,0.32350050913265704,-2.2340005874633775,-5.058549672704409,0.5905484977776538,-3.646275130083893,-0.8217260448428618,2.7174779049774926,52.88964841336059,9.63851600873926,1.4122745426205154,7,0.2700004577636719,0.5599994659423828,0.9100008010864258,-0.29999923706053977,-0.6399993896484375,4,-0.16060321546266154,1.3333326269076144,53.20000076293945,1.7760009765624942,51.31000137329102,1.5,55.38999938964844,-0.16060321546266154
9697,2011-07-25,51.97999954223633,53.099998474121094,51.97999954223633,52.52000045776367,4061500.0,-0.020169645809848036,-3.148137159326919,7.714332425067337,28.980000312739435,46.8432676829525,2.7476513380585956,3.427705104873702,2.0796360756107006,-0.19797794634996535,20.3773108597101,1.1199989318847656,0.013166276784289721,-3.1820003509521513,-6.353189987617434,-0.010810714286868972,-4.767595169284789,-1.5964055326195137,3.3284793307824216,35.91161424209759,-3.18620958146753,1.585594818332641,7,1.3400001525878906,1.6299991607666016,1.9800004959106445,0.770000457763679,0.8400001525878906,0,-0.11677567811234868,4.4781902013467345,53.04999923706055,1.3333326269076144,53.20000076293945,1.7760009765624942,51.31000137329102,-0.11677567811234868
9698,2011-07-26,50.88000106811523,52.16999816894531,50.81000137329102,52.1500015258789,4526500.0,-0.021161956210239974,1.076340901612339,2.3518487121886436,24.735943220152805,41.95447276980148,3.437884707945294,4.467721533932469,3.206828644364215,0.9410366302899931,22.72659983617932,1.3599967956542898,-0.3708813281647423,-4.098498916625985,-7.7992991839186345,-0.39769864933333565,-5.94889905027231,-2.2480987829796604,4.006199397405773,24.495734576315545,-8.663010761511874,1.8504001336463234,7,2.214998245239265,2.7299976348877024,3.0799989700317454,1.8699989318847798,2.7199974060058665,1,-0.03577043350269771,-3.148137159326919,51.97999954223633,4.4781902013467345,53.04999923706055,1.3333326269076144,53.20000076293945,-0.03577043350269771
9699,2011-07-27,50.1500015258789,51.1500015258789,50.09000015258789,51.0,4783500.0,-0.014347474978607888,-1.1855670913952976,0.6692898958618114,23.11518672094256,37.85151374277649,3.6188099400254856,5.071008912255941,3.9528765631755576,1.7167417782185552,24.94173298815689,1.0600013732910085,-0.722934164008322,-4.582998466491709,-8.866577452221676,-0.29941948076174185,-6.724787959356696,-2.441208973626722,4.3477028047441735,1.9231215971847202,-25.368567492332293,2.1417894928649837,7,2.7399978637695384,3.4599971771240305,3.8099985122680735,2.599998474121108,2.2599983215332102,2,-0.007976101968261928,1.076340901612339,50.88000106811523,-3.148137159326919,51.97999954223633,4.4781902013467345,53.04999923706055,-0.007976101968261928
9700,2011-07-28,50.06999969482422,50.68000030517578,50.06999969482422,50.18999862670898,3224800.0,-0.0015952508199506,-9.166767333184982,0.14117546741344156,23.230661628687002,33.409209750667685,3.1857116811894173,4.993549193921979,4.074440662682932,1.8572974737414683,26.83825332081506,0.6100006103515625,-1.0440301325399162,-4.400500297546387,-9.150655098955838,0.3496545038630643,-6.775577698251112,-2.025422896841661,4.070288191692761,0.0,-23.987968989563687,2.375077400704726,7,2.815000534057617,3.539999008178711,3.9300003051757812,2.6800003051757884,1.5800018310546804,3,-0.005791909672356432,-1.1855670913952976,50.1500015258789,1.076340901612339,50.88000106811523,-3.148137159326919,51.97999954223633,-0.005791909672356432
9701,2011-07-29,50.0,50.66999816894531,49.4900016784668,49.83000183105469,3705900.0,-0.0013980366537020839,-1.7764673147175774,-1.4166640175478475,24.09328541357148,30.066041012397854,2.6362292203139432,4.807553792010097,4.137689265681992,1.9795961127737058,28.002262363860797,1.1799964904785156,-1.4659619459878144,-4.151499938964847,-9.2087056510779,0.9057057731482061,-6.6801027950213765,-1.6228970829083167,3.811464757939369,14.127389867690118,-10.54320646116391,2.5286028560565272,7,2.4750003814697266,3.3400001525878906,4.002499580383301,2.750000000000007,1.8300018310546875,4,0.015999984741210893,-9.166767333184982,50.06999969482422,-1.1855670913952976,50.1500015258789,1.076340901612339,50.88000106811523,0.015999984741210893
9702,2011-08-01,49.77000045776367,50.599998474121094,49.68999862670898,50.40999984741211,7238200.0,-0.004599990844726509,-1.2749909401285322,-3.764742841755677,24.03103143952312,26.839199675186556,2.2850670387615253,4.729514542301061,4.363928744064836,2.2660379503427492,28.925989389562822,0.9099998474121165,-1.8520705806172302,-4.031999588012695,-9.292239447555183,1.228240271529792,-6.662119517783935,-1.4018796582414552,3.6093179922284406,10.447729326947028,-15.236752103631384,2.6301199297712428,8,1.7250003814697266,3.5699996948242188,4.164999008178711,2.9799995422363352,3.3600006103515554,0,0.05304398965977142,-1.7764673147175774,50.0,-9.166767333184982,50.06999969482422,-1.1855670913952976,50.1500015258789,0.05304398965977142
9703,2011-08-02,48.52999877929688,49.849998474121094,48.52000045776367,49.41999816894531,4996600.0,-0.0249146406884021,-1.9230853070635088,1.390625372529374,19.968183561790184,25.926461028336675,2.737524032501007,5.639618612987761,5.59535525819927,3.55025584960557,29.904693412704397,1.3299980163574219,-2.352861512718661,-4.879001235961908,-10.48802333526551,0.7300208633416929,-7.683512285613709,-2.0744901863101077,4.460387993542696,0.38016416245699325,-23.82062959056824,2.804511049651802,8,2.335000991821282,4.325000762939446,5.5550012588500906,4.220001220703125,3.7800025939941406,1,0.08839894958656935,-1.2749909401285322,49.77000045776367,-1.7764673147175774,50.0,-9.166767333184982,50.06999969482422,0.08839894958656935
9704,2011-08-03,49.52999877929688,49.56000137329102,48.0,48.84000015258789,6077000.0,0.020605811356966486,3.159982503344141,-0.7752798875306603,27.06245777584708,25.140985028960568,1.629876553975734,4.301773247646871,4.588874476268117,2.59003795301669,30.989418554473303,1.5600013732910227,-2.7721049888708293,-3.524501228332511,-9.175082824157272,2.12608036749225,-6.3497920262448915,-0.6992104304201305,2.923941635733584,57.089500189311714,30.0994231435048,2.825290797912381,8,1.0700016021728445,3.06500053405761,4.467501640319817,3.220001220703125,0.670001983642571,2,0.08217241661886399,-1.9230853070635088,48.52999877929688,-1.2749909401285322,49.77000045776367,-1.7764673147175774,50.0,0.08217241661886399
9705,2011-08-04,48.15999984741211,49.2599983215332,48.08000183105469,48.93999862670898,7511100.0,-0.027659983154641687,-1.5106446873960084,-1.1304352633528272,23.191488843635554,24.267582101876577,2.46945738166022,5.2743149236493,5.935694726073983,3.989701645769763,31.842539759719013,1.4499969482421946,-3.2949753015720873,-4.470500183105472,-10.259198794250473,1.3181984280395298,-7.364849488677976,-1.5761508775329673,3.670388909514088,5.992507757985153,-18.771432646656123,2.894349305572501,8,2.3899993896484375,4.434999465942383,5.810000419616699,4.670000076293945,1.6100006103515625,3,0.08824750858524721,3.159982503344141,49.52999877929688,-1.9230853070635088,48.52999877929688,-1.2749909401285322,49.77000045776367,0.08824750858524721
9706,2011-08-05,47.77999877929688,48.65999984741211,46.97000122070313,48.56999969482422,8090300.0,-0.007890387651976805,2.484528865817195,1.0128232716459957,23.747279223364217,23.686168647501553,2.2610697226390073,5.235991650669391,6.2744060295537665,4.3960219037701265,33.69847148379992,1.6899986267089773,-3.2860499022237093,-4.41450119018554,-10.28898323159516,1.4599808512240813,-7.35174221089035,-1.4772601694807292,3.514135551659649,22.31399921394062,-3.9448401557192483,2.9372410207048123,8,1.7900009155273366,4.300001144409173,6.427500724792473,5.14000129699707,2.5400009155273366,4,0.08099629228661454,-1.5106446873960084,48.15999984741211,3.159982503344141,49.52999877929688,-1.9230853070635088,48.52999877929688,0.08099629228661454
9707,2011-08-08,44.959999084472656,47.209999084472656,44.91999816894531,47.11999893188477,6511100.0,-0.05902050579469953,-1.044642142495866,2.7341738534192537,17.828498167015482,22.918674752708515,4.448354020110088,7.5748618294452825,9.01304840259035,7.238504537264689,36.009851343254816,2.8600006103515696,-3.5645421457851256,-6.682500839233398,-13.100934867343497,-0.26406681112329977,-9.891717853288448,-3.473283825178349,5.642273948843332,0.811377546677809,-23.627677730992403,3.2092170140550476,8,3.075000762939453,6.094999313354492,9.720001220703125,8.420001983642578,6.3500022888183665,0,0.1528025553042025,2.484528865817195,47.77999877929688,-1.5106446873960084,48.15999984741211,3.159982503344141,49.52999877929688,0.1528025553042025
9708,2011-08-09,46.2599983215332,46.31000137329102,43.810001373291016,45.38999938964844,7080700.0,0.02891457436682887,4.154612416971714,-0.4027773117331959,31.198797702887603,23.81685375070241,2.7089655499028495,5.82200111403408,7.6228762924590825,5.973885404970943,38.75696825691202,2.500000000000007,-3.8094924782746773,-4.905501556396487,-11.439918054425597,1.6289149416326225,-8.172709805411046,-1.6382933073819288,3.3194652361960664,42.60864257812495,16.987536463738657,3.267208249014555,8,0.9850025177001953,4.240001678466797,8.640002250671387,7.535001754760742,5.310001373291016,1,0.14850849537070054,-1.044642142495866,44.959999084472656,2.484528865817195,47.77999877929688,-1.5106446873960084,48.15999984741211,0.14850849537070054
9709,2011-08-10,44.75,46.61999893188477,44.560001373291016,46.61999893188477,6639100.0,-0.03264155590836515,1.2032072034581076,-2.1494266985289365,17.624516256896058,23.193948709392306,3.7687431837198844,6.787670080989514,8.994604529092484,7.512119790731262,41.12200254786409,2.059997558593757,-4.006286781885635,-5.84899978637695,-12.551806853773328,0.8538072810194279,-9.20040332007514,-2.497596252678761,3.6755711208416173,17.2476908819585,-4.413914889606268,3.3514035336981904,8,2.489999771118164,5.75,10.377500534057617,9.32499885559082,7.1399993896484375,2,0.16893857817410107,4.154612416971714,46.2599983215332,-1.044642142495866,44.959999084472656,2.484528865817195,47.77999877929688,0.16893857817410107
9710,2011-08-11,46.5,47.02000045776367,44.900001525878906,45.02999877929688,5325800.0,0.03910614525139655,-1.4508718699559875,-0.7860973584736238,27.645050305839817,23.588589252977677,1.630553689779255,4.564437676861324,7.143161593914577,5.785490229531845,44.30037171574107,2.270000457763672,-4.025328329628913,-3.6499998092651396,-10.176896844426672,2.8768972258963927,-6.913448326845909,-0.38655129168436986,1.0024571713314998,55.46390666022756,36.192923979625974,3.2634485175807675,8,0.7049999237060547,4.0,8.690000534057617,7.6100006103515625,4.819999694824219,3,0.07956990888041826,1.2032072034581076,44.75,4.154612416971714,46.2599983215332,-1.044642142495866,44.959999084472656,0.07956990888041826
9711,2011-08-12,47.06000137329102,47.61000061035156,46.16999816894531,46.61000061035156,4308800.0,0.012043040285828477,-1.1654080131247975,0.3061227137785776,32.60255169265737,24.540980392214816,0.6813025666207864,3.501931425951149,6.4845210223222765,5.251235241480636,47.617219171797196,1.44000244140625,-3.9462341876518394,-2.6569984436035057,-8.763513050396654,3.4495161631896423,-5.710255747000083,0.39625885979307185,-3.250000000000007,85.52633296089853,65.53638567817872,3.0532573033965744,8,-0.23000144958496804,3.1499996185302663,8.322498321533196,7.154998779296868,4.349998474121087,4,0.057586039213562756,-1.4508718699559875,46.5,1.2032072034581076,44.75,4.154612416971714,46.2599983215332,0.057586039213562756
9712,2011-08-15,47.2599983215332,47.68000030517578,46.70000076293945,47.63999938964844,3344300.0,0.004249828780406473,3.260840720807384,-0.8444453863433936,36.32929255793935,26.358881391786948,0.09813947934721767,2.83700913472741,6.193589961274469,5.068669062897413,51.559068134642935,0.9799995422363281,-3.872434320744972,-2.0695014953613295,-7.729018328602166,3.5900153378795068,-4.899259911981751,0.7602569212590922,-3.3739969635009786,89.14723256944082,66.84687683766217,2.829758416620419,8,-0.5749969482421875,2.950002670288086,8.122501373291016,6.9550018310546875,2.970001220703125,0,0.06474823279663089,-1.1654080131247975,47.06000137329102,-1.4508718699559875,46.5,1.2032072034581076,44.75,0.06474823279663089
9713,2011-08-16,46.59000015258789,47.27000045776367,46.41999816894531,46.93000030517578,3136800.0,-0.014176855538313493,-1.4999915852776018,0.8947347287055163,36.494680116710114,27.406906096327283,0.5185389870639696,2.9659987002512764,6.7700859747524476,5.748067817986595,55.7448796760935,0.8500022888183594,-3.8511785770894065,-2.299499702453616,-7.305734241674571,2.706734836767339,-4.802616972064094,0.2036175671568614,-2.552238836669922,65.06408571334252,38.52609863266634,2.5031172696104775,8,-0.05500030517578125,3.6200008392333984,9.00999927520752,7.625,2.5999984741210866,1,0.10130931970904822,3.260840720807384,47.2599983215332,-1.1654080131247975,47.06000137329102,-1.4508718699559875,46.5,0.10130931970904822
9714,2011-08-17,46.52999877929688,47.18999862670898,46.349998474121094,46.97000122070313,3532100.0,-0.0012878594783107822,-1.0999923706345174,1.2941242468781204,36.550144442569966,28.891201162875554,0.1209581482760953,2.7927171256341055,6.7268679004645975,5.817855009537375,56.89677045356423,0.8400001525878835,-3.8297898449377783,-2.1205009460449133,-7.096492182491865,2.855490290402038,-4.608496564268393,0.3674946721785659,-2.346547903808599,58.6330204731327,27.55101290411894,2.487995618223476,8,-0.2949981689453196,3.680002212524407,9.12750053405761,7.6850013732910085,2.5100021362304616,2,0.10831723721793529,-1.4999915852776018,46.59000015258789,3.260840720807384,47.2599983215332,-1.1654080131247975,47.06000137329102,0.10831723721793529
9715,2011-08-18,44.68000030517578,45.77000045776367,43.9900016784668,45.52000045776367,3953800.0,-0.039759263328075556,1.6567142934412835,1.9090806630600639,32.19544329912701,29.829886060182528,1.5929184750972283,4.18632617296916,8.466785232447833,7.661232815315898,58.33771279029698,2.5399971008300852,-3.6796783364546144,-3.544499397277832,-8.335932702098965,1.2469339075433012,-5.940216049688402,-1.1487827448672618,3.0,18.699156734493872,-13.927380074997362,2.3957166524105666,8,1.0650005340576172,5.305000305175781,11.089999198913574,9.53499984741211,5.590000152587891,3,0.16136971878304673,-1.0999923706345174,46.52999877929688,-1.4999915852776018,46.59000015258789,3.260840720807384,47.2599983215332,0.16136971878304673
9716,2011-08-19,44.52999877929688,45.31000137329102,44.15999984741211,44.36999893188477,3754500.0,-0.0033572409322818464,-2.965536065455095,-0.1904759742235503,32.368765786008794,31.44547135118178,1.3783769552202543,3.863380689181895,8.476580313282902,7.803354856680663,59.8565254414099,1.1500015258789134,-3.7253009197073936,-3.268500900268549,-7.759054217876049,1.2220524173389506,-5.513777559072302,-1.0232242414647956,3.076201553344717,14.634073219471489,-19.938792392731145,2.24527665880375,8,1.2150020599365163,5.250001907348626,11.245000839233391,9.685001373291009,6.5600013732910085,4,0.1524814979039295,1.6567142934412835,44.68000030517578,-1.0999923706345174,46.52999877929688,-1.4999915852776018,46.59000015258789,0.1524814979039295
9717,2011-08-22,45.90999984741211,46.06000137329102,45.25,45.63000106811523,4510800.0,0.030990368424551162,1.793099365972964,1.7499940395298825,41.26666800604957,32.56412360708867,0.16461620640804142,2.1136837244162336,6.988538158300614,6.418469171735552,60.89398466561562,1.5300025939941406,-3.552247602689093,-1.5849998474121065,-5.689511457991983,2.5195117631677704,-3.637255652702045,0.4672559578778319,1.6238765121459906,58.536551326305606,18.827291154255093,2.052255805289939,8,-0.07499885559082031,3.865001678466797,9.827499389648438,8.305000305175781,3.3699989318847727,0,0.11979960832672565,-2.965536065455095,44.52999877929688,1.6567142934412835,44.68000030517578,-1.0999923706345174,46.52999877929688,0.11979960832672565
9718,2011-08-23,49.06000137329102,49.06000137329102,45.86000061035156,46.04999923706055,8586900.0,0.0686125361870693,1.1262448450929794,10.75005449591256,48.629744989121996,36.009149021780445,-2.8456908667179235,-1.2434089156339994,3.757134110159221,3.270354178063556,60.58980469069324,3.2000007629394602,-3.2959650784015153,1.6560016632080163,-2.206059415339311,5.518062741755344,-0.2750288760656474,3.58703220248168,-5.069999694824226,100.0,59.90785794547159,1.9310305392736624,8,-2.5349998474121165,0.5749988555908132,6.584998130798333,5.154998779296868,0.27000045776366477,1,0.02384831097013107,1.793099365972964,45.90999984741211,-2.965536065455095,44.52999877929688,1.6567142934412835,44.68000030517578,0.02384831097013107
9719,2011-08-24,49.75,49.77999877929688,48.72000122070313,48.83000183105469,5272400.0,0.014064382539634934,1.163269754768361,0.305647015286659,54.826959329113464,39.029361135477515,-3.0752475359591926,-2.071097401366785,2.9566107978277216,2.57749162474704,59.83517408185234,1.05999755859375,-2.588328647856798,2.3660003662109403,-1.4399199873945108,6.1719207198163915,0.46304018940821123,4.2689605430136695,-5.658598327636717,99.48188610849941,52.80122163138889,1.902960176802726,8,-2.864999771118164,-1.0949993133544922,5.8949995040893555,4.465000152587891,-0.8600006103515625,2,-0.011256309010874821,1.1262448450929794,49.06000137329102,1.793099365972964,45.90999984741211,-2.965536065455095,44.52999877929688,-0.011256309010874821
9720,2011-08-25,49.77999877929688,50.0,49.36000061035156,49.849998474121094,4228000.0,0.0006029905386308876,2.459430480235891,-0.07608677624267385,56.20347582446708,41.65168603901192,-2.895547085767994,-2.2387164451622183,2.8218941739496373,2.5433372393107945,58.97969641163666,0.6399993896484375,-2.2766220067486174,2.410499191284188,-1.3543213973337487,6.175319779902125,0.5280888969752198,4.292909485593157,-5.461053222656254,96.2328559083063,44.55034553619096,1.8824102943089696,8,-2.7849979400634837,-1.2699985504150462,3.685000419616692,3.8299999237060476,-1.7099990844726634,3,-0.014865365245394502,1.163269754768361,49.75,1.1262448450929794,49.06000137329102,1.793099365972964,45.90999984741211,-0.014865365245394502
9721,2011-08-26,50.79999923706055,50.84000015258789,49.459999084472656,49.77999877929688,4727800.0,0.02049016638762713,1.5090876303496683,-14.571498637603558,70.39106785181605,45.436327738331556,-3.720486653925917,-3.3684101042934103,1.7200868536639078,1.5194817620866274,57.67752890160418,1.3800010681152344,-1.5802150693778856,3.3904996871948256,-0.5066706031561878,7.287669977545839,1.441914542019319,5.339084832370332,-6.14019041381836,99.2844201353228,39.46648507042289,1.9485851451755056,8,-3.384998321533203,-2.2949981689453125,2.6649999618530273,2.809999465942383,-1.1100006103515696,4,-0.010433046993241324,2.459430480235891,49.77999877929688,1.163269754768361,49.75,1.1262448450929794,49.06000137329102,-0.010433046993241324
9722,2011-08-29,52.40999984741211,52.40999984741211,51.099998474121094,51.47000122070313,2583400.0,0.03169292587660122,1.7872410364628777,0.9215668674991673,71.0184643898074,49.2723037686757,-5.054689415277608,-5.028290756697288,0.06270955516568222,-0.08089949777020422,56.1198044310603,1.6100006103515625,-1.048743344414497,4.868500328063966,0.48606514482379737,9.250935511304135,2.6772827364438854,7.059717919684047,-7.255775717822267,100.0,36.435249352307395,2.191217591620083,8,-4.209999084472656,-3.9549999237060547,1.0549993515014648,1.1999988555908203,-1.7900009155273366,0,-0.02518602745024423,1.5090876303496683,50.79999923706055,2.459430480235891,49.77999877929688,1.163269754768361,49.75,-0.02518602745024423
9723,2011-08-30,52.81999969482422,53.08000183105469,51.4900016784668,51.59000015258789,2745900.0,0.007822931665823152,-1.2237818948154668,1.3085120629831888,79.82261797086284,54.08035638293046,-5.015457229957377,-5.376048306555717,-0.39958380447779973,-0.4743274258791246,54.22082633425506,1.5900001525878906,-0.614476877244094,5.064000129699707,0.09689816693244069,10.031102092466973,2.5804491483160703,7.547551111083344,-6.940197993452152,94.03664908639762,23.59636002941123,2.483550981383634,8,-4.284997940063477,-4.374998092651367,0.6449995040893555,0.7899990081787109,-2.729999542236328,1,-0.06702008587618791,1.7872410364628777,52.40999984741211,1.5090876303496683,50.79999923706055,2.459430480235891,49.77999877929688,-0.06702008587618791
9724,2011-08-31,53.599998474121094,53.709999084472656,53.13999938964844,53.290000915527344,4160800.0,0.014767110636187741,1.1509471987101976,0.2520306292392002,78.26433062983826,59.19912164189837,-5.237935263608925,-6.150856634267917,-1.24484519591077,-1.2338487348790963,52.181099966611264,0.8899993896484375,-0.22367540729611335,5.640498924255368,0.07047597757343738,11.2105218709373,2.855487450914403,8.425510397596334,-6.85617275718711,97.47124944971877,24.098183842073652,2.785011473340964,8,-4.664999008178711,-4.839998245239258,-0.2474994659423828,0.010000228881835938,-3.3499984741210938,2,-0.07966411874298884,-1.2237818948154668,52.81999969482422,1.7872410364628777,52.40999984741211,1.5090876303496683,50.79999923706055,-0.07966411874298884
9725,2011-09-01,52.40999984741211,53.77000045776367,52.349998474121094,53.709999084472656,2440800.0,-0.02220146754824137,1.0,-4.193578952549714,70.28051773473412,63.41153852509007,-3.169423286718505,-4.876135333869158,-0.12367697176307502,-0.026571738301498726,49.86162460582178,1.4200019836425781,0.22111602737247438,4.238000297546385,-1.6777790790614588,10.15377967415423,1.2801106092424632,7.195889985850307,-4.69090985902271,68.44547153094993,-3.2502382129490712,2.9578896883039216,9,-2.8999996185302734,-3.6199989318847656,0.8399991989135742,1.1999988555908203,-0.5400009155273366,3,-0.06716276412920996,1.1509471987101976,53.599998474121094,-1.2237818948154668,52.81999969482422,1.7872410364628777,52.40999984741211,-0.06716276412920996
9726,2011-09-02,51.6500015258789,52.34000015258789,51.04999923706055,51.7599983215332,2200300.0,-0.01450101743457144,1.0314967725269808,0.08461296939144351,65.963652444639,66.15564790715557,-1.4452209409297936,-4.017310025425552,0.5569181184380412,0.7547639380047855,47.08024922206202,1.3600006103515625,0.6907163574994257,3.284501838684072,-2.8272143271113706,9.396218004479515,0.22864375578635077,6.340359921581793,-2.9627658623896167,22.058897777378593,-45.470055755686204,3.055858082897721,9,-1.835000991821282,-2.8600006103515554,1.5974979400634837,1.9599971771240305,0.5999984741211009,4,-0.06931271491368585,1.0,52.40999984741211,1.1509471987101976,53.599998474121094,-1.2237818948154668,52.81999969482422,-0.06931271491368585
9727,2011-09-06,51.83000183105469,51.90999984741211,50.099998474121094,51.040000915527344,3007400.0,0.003485000965306906,2.810541447822805,-7.1820357204781216,69.75868152998723,68.50330752280726,-0.779087159322664,-3.853825153211943,0.30119294447818845,0.602473784353819,43.86867630636387,1.8100013732910156,1.4682119001711271,3.121002006530759,-2.956958137710508,9.198962150772026,0.08202193441012184,6.159982078651396,-2.3295238004815033,47.13903056849353,-19.846545791203617,3.0389800721206335,9,-0.5850009918212891,-3.0400009155273438,1.077498435974121,1.5099983215332031,0.9499969482421946,1,-0.04128888922908536,1.0314967725269808,51.6500015258789,1.0,52.40999984741211,1.1509471987101976,53.599998474121094,-0.04128888922908536
9728,2011-09-07,53.13000106811523,53.13000106811523,52.13999938964844,52.5099983215332,2211600.0,0.025081983236235006,2.1935396542177332,0.7848126937525864,72.75863456953229,70.4957158828538,-1.6103930911900832,-4.862030421224247,-1.0651773035824377,-0.661974550106514,40.04787588031307,1.2999992370605398,2.358480401712555,4.077501106262197,-2.191224852494649,10.346227065019043,0.943138126883774,7.21186408564062,-3.0300025939941335,82.56133395837495,13.919441639812646,3.1343629793784227,9,-1.56500053405761,-4.3400001525878835,-0.7125005722045827,0.20999908447266336,-0.49000167846678977,2,-0.04724265171785924,2.810541447822805,51.83000183105469,1.0314967725269808,51.6500015258789,1.0,52.40999984741211,-0.04724265171785924
9729,2011-09-08,52.31000137329102,52.95000076293945,52.2400016784668,52.59000015258789,2418200.0,-0.015433835466574286,-2.380962761126249,-0.45160893373530414,78.32220689483307,72.95335266845002,-0.4347915698819165,-3.6328738338375857,-0.33888692295227685,0.18150448480263748,36.379546905453864,0.8899993896484304,3.0367770693471385,2.8795013427734446,-3.2059000482870914,8.96490273383398,-0.16319935275682695,5.922202038303716,-2.210002899169929,60.21803009971237,-14.132335215968503,3.0427006955302685,9,-0.6950016021728587,-3.520000457763679,-0.45000171661377664,0.5449981689453054,0.479999542236321,3,-0.04243932637013159,2.1935396542177332,53.13000106811523,2.810541447822805,51.83000183105469,1.0314967725269808,51.6500015258789,-0.04243932637013159
9730,2011-09-09,50.20000076293945,51.97000122070313,49.77999877929688,51.97000122070313,3945700.0,-0.04033646635361998,1.4745783898533191,6.321457765667761,68.37330937547976,72.72915728219044,1.945658437473135,-1.2980157479194503,1.642572093329548,2.306146632538983,33.38625572518864,2.5300025939941406,3.340627553921493,0.5845006942749009,-5.348854149675184,6.517855538224985,-2.3821767277001413,3.551178116249943,3.5699996948242188,12.5373640801517,-66.50124330935849,2.966677421975042,9,1.5749988555908203,-1.4099998474121094,1.3974990844726562,2.394998550415039,2.1499977111816406,4,0.0009960007231206713,-2.380962761126249,52.31000137329102,2.1935396542177332,53.13000106811523,2.810541447822805,51.83000183105469,0.0009960007231206713
9731,2011-09-12,49.77000045776367,50.27999877929688,48.86000061035156,49.9000015258789,3788200.0,-0.008565743000809478,2.1910229868799127,0.07344691214344551,63.32873532210491,71.8747429413346,2.474397863405464,-0.6899535944856439,1.9022116734697363,2.7383774282414493,31.020819318803593,1.4199981689453196,3.4748937969765805,0.01900043487548686,-5.791125311229216,5.8291261809801895,-2.8860624381768645,2.924063307927838,3.9201999664306655,21.31146955166148,-57.82873199724181,2.9050628730523504,9,1.5450000762939453,-0.9799995422363281,1.8024988174438477,2.8249988555908203,3.520000457763672,0,0.042194061780313374,1.4745783898533191,50.20000076293945,-2.380962761126249,52.31000137329102,2.1935396542177332,53.13000106811523,0.042194061780313374
9732,2011-09-13,50.31999969482422,50.47999954223633,49.59000015258789,49.77999877929688,2641700.0,0.011050818404699347,1.0697645535033091,-4.153819067461072,55.30302616761748,69.1503438520851,1.7844038243371472,-1.0529355139018435,1.1724799599847842,2.193989189507114,28.562891814870095,0.8899993896484375,3.609917767812277,0.4159996032714872,-5.277928951946244,6.109928158489218,-2.430964674337382,3.2629638808803563,3.176992736816409,34.192012364263405,-40.56180048533314,2.8469642776088664,9,0.9950008392333984,-1.529998779296875,0.505000114440918,1.760000228881836,2.8600006103515625,1,0.03835453729890026,2.1910229868799127,49.77000045776367,1.4745783898533191,50.20000076293945,-2.380962761126249,52.31000137329102,0.03835453729890026
9733,2011-09-14,51.31000137329102,51.7400016784668,49.93000030517578,50.540000915527344,2453400.0,0.019674119325732597,1.2208591254285681,1.4259243560943538,56.40394836940439,66.7214124898147,0.6232220662942609,-1.7615093167689508,0.02247201315099545,1.2091851065374755,25.626335422888687,1.8100013732910156,3.4632997424979806,1.170001220703135,-4.333667025767745,6.673669467174015,-1.5818329025323052,3.921835343938575,2.0015113854980413,59.90221690796898,-11.23936863866146,2.7518341232354397,9,0.004999160766594457,-2.520000457763679,-1.7650022506713938,-0.2550029754638743,1.8899993896484304,2,0.02864933476246323,1.0697645535033091,50.31999969482422,2.1910229868799127,49.77000045776367,1.4745783898533191,50.20000076293945,0.02864933476246323
9734,2011-09-15,51.56999969482422,51.86000061035156,50.9900016784668,51.709999084472656,2092400.0,0.005067205507200301,2.954518657234013,-0.18181728106375328,57.211931860447784,65.26934739267176,0.0502727998431709,-1.712356919243902,-0.4052250632694978,0.9517975932059244,22.484796500511013,0.8699989318847656,3.1759335182968513,1.177999496459961,-4.086018142857441,6.442017135777363,-1.4540093231987399,3.8100083161186618,1.563452578027345,87.13821712614728,18.378594598794848,2.6320088196587004,9,-0.5749988555908203,-2.6899986267089844,-2.6974992752075195,-1.0699996948242188,2.3499984741210938,3,0.020748491393371316,1.2208591254285681,51.31000137329102,1.0697645535033091,50.31999969482422,2.1910229868799127,49.77000045776367,0.020748491393371316
9735,2011-09-16,51.88999938964844,52.5,51.4900016784668,52.43000030517578,2386000.0,0.006205152156639082,1.9705819654657855,3.85716621253406,54.65414429073803,64.01273537557167,-0.3925241296756923,-1.5436498633142364,-0.8933074467933722,0.6407667767894765,18.397016927122124,1.0099983215332031,2.72704666717825,1.1374992370605455,-3.4195032995997323,5.694501773720823,-1.1410020312695934,3.4160005053906843,1.0725148167031264,83.24173866384966,17.585555034195423,2.2785012683301393,9,-0.8949985504150391,-3.009998321533203,-3.0199995040893555,-1.3899993896484375,2.44000244140625,4,0.017344411957315398,2.954518657234013,51.56999969482422,1.2208591254285681,51.31000137329102,1.0697645535033091,50.31999969482422,0.017344411957315398
9736,2011-09-19,51.31999969482422,51.52000045776367,50.47999954223633,50.88000106811523,1713200.0,-0.010984769734607602,1.4761922062115975,-0.8148108902358175,44.892217763199056,61.24979495703964,0.1405191164953692,-0.4625957395170701,-0.4969660985741342,1.2002253844219908,14.260683871099225,1.4099998474121094,2.2370754795726455,0.2279994964599581,-3.264462139814867,3.7204611327347834,-1.5182313216774546,1.9742303145973708,1.4784139676873451,59.45015920790625,-1.7848551331377251,1.7462308181374138,9,-0.3249988555908203,-2.4399986267089844,-2.4674997329711914,-0.8199996948242188,1.3400001525878906,0,0.020070124423651414,1.9705819654657855,51.88999938964844,2.954518657234013,51.56999969482422,1.2208591254285681,51.31000137329102,0.020070124423651414
9737,2011-09-20,51.40999984741211,52.11999893188477,50.86000061035156,51.41999816894531,1458600.0,0.001753705244019521,-1.2702737998274918,-0.022723528952775268,43.18840301947266,57.96421367369968,-0.017124485119822452,-0.12587654874928234,-0.7470402864972812,1.0977053792677225,10.620796006026016,1.2599983215332102,1.920384820883804,0.04299964904785014,-2.4563735554753023,2.5423728535710026,-1.206686953213726,1.2926862513094264,1.2308772930130516,57.58753766457377,0.480984412173477,1.2496866022615756,9,-0.5049991607666016,-2.529998779296875,-2.8899993896484375,-0.9099998474121094,2.1399993896484375,1,0.03656878182639933,1.4761922062115975,51.31999969482422,1.9705819654657855,51.88999938964844,2.954518657234013,51.56999969482422,0.03656878182639933
9738,2011-09-21,50.22999954223633,51.47999954223633,50.18999862670898,50.93999862670898,2543900.0,-0.022952738935578476,-2.265821317855619,71.01182754673718,34.32558080117188,53.07569966329288,0.7914829575962798,1.208217272075089,0.2623215056718635,2.2604325356372144,9.54055539934105,1.2900009155273509,1.6749824399939683,-1.1955005645751982,-3.515877013205376,1.1248758840549797,-2.3556887888902835,-0.03531234026011276,2.2596425369858864,1.7316403353631853,-48.19248770182031,1.1601882243150887,9,0.4500007629394531,-1.3499984741210938,-1.7824983596801758,0.2700004577636719,4.970001220703125,2,0.05872985844761791,-1.2702737998274918,51.40999984741211,1.4761922062115975,51.31999969482422,1.9705819654657855,51.88999938964844,0.05872985844761791
9739,2011-09-22,49.18999862670898,49.63000106811523,48.4900016784668,49.459999084472656,6058000.0,-0.020704776528075786,2.7376758031130843,0.3802828252436712,34.81131281025907,49.346588933823924,1.5001230652178705,2.3232261972144315,1.1070541086683576,3.279811418084762,9.16988052504499,1.7399978637695312,1.319949753537145,-2.2075014114379954,-4.624510602181559,0.20950777930556796,-3.4160060068097735,-0.9989968160662173,3.154457793758411,17.456290305242323,-28.8805791581125,1.2085045953717815,9,1.3050022125244212,-0.3099975585937429,-0.817498207092278,1.3100013732910227,5.810001373291023,3,0.08152067997930668,-2.265821317855619,50.22999954223633,-1.2702737998274918,51.40999984741211,1.4761922062115975,51.31999969482422,0.08152067997930668
9740,2011-09-23,49.040000915527344,49.70000076293945,48.6500015258789,49.040000915527344,2517400.0,-0.0030493538395869324,-1.692309949528511,-0.0,36.936931088758385,46.414166241229864,1.6408203886553423,2.545449104245016,1.075357337655717,3.413374696175893,8.91592339831417,1.049999237060554,0.7472308133549888,-2.3204992294311495,-4.8612531885009105,0.22025472963861148,-3.59087620896603,-1.050122249896269,3.0731882204200076,15.151505598046173,-32.84126894365993,1.2703769795348816,9,1.4549999237060547,-0.15999984741210938,-0.817500114440918,1.4599990844726562,4.799999237060547,4,0.09951054572417095,2.7376758031130843,49.18999862670898,-2.265821317855619,50.22999954223633,-1.2702737998274918,51.40999984741211,0.09951054572417095
9741,2011-09-26,50.27000045776367,50.31000137329102,48.83000183105469,49.52999877929688,2455700.0,0.025081556265772464,2.609739531724609,100.0,42.93477453371014,45.0399160596846,0.5466954191194944,1.3425402603579215,-0.3335272864276533,2.175043958109839,9.080726464377495,1.4799995422363352,0.16301264377333524,-1.063999748229982,-3.64017721421677,1.5121777177568063,-2.352088481223376,0.2240889847634122,1.625797430734849,49.035816146164926,0.896422834954258,1.2880887329933957,9,0.22500038146972656,-1.3050003051757812,-2.4049997329711914,0.22999954223632812,2.2000007629394602,0,0.0807639016574544,-1.692309949528511,49.040000915527344,2.7376758031130843,49.18999862670898,-2.265821317855619,50.22999954223633,0.0807639016574544
9742,2011-09-27,51.09000015258789,51.91999816894531,50.540000915527344,51.4000015258789,2630200.0,0.016311909436188987,1.0444484632360629,-0.4189198245243182,40.34090252290267,43.25513318785107,-0.17052591378211446,0.44119957745004257,-1.303682800433151,1.3595400256907126,9.463813585145639,1.6499977111816406,-0.14394707978168952,-0.1780000686645522,-2.7052794436046597,2.3492793062755553,-1.441639756134606,1.0856396188055015,-2.5999984741210938,75.80178234405047,30.69396306992894,1.2636396874700548,9,-0.5949993133544922,-1.5799999237060547,-3.3274993896484375,-0.5900001525878906,3.0699996948242188,1,0.03073007810012096,2.609739531724609,50.27000045776367,-1.692309949528511,49.040000915527344,2.7376758031130843,49.18999862670898,0.03073007810012096
9743,2011-09-28,49.27999877929688,51.36000061035156,49.11000061035156,51.25,3094200.0,-0.035427703423080215,1.0547922298709624,6.354814495785516,36.88310478726373,40.99637462416395,1.4765077592893547,2.0789855924337175,0.31978404741578004,3.1602045860451824,9.739318462172333,2.25,-0.3570974274143026,-1.8110013961791935,-4.376184757980404,0.754181965622017,-3.0935930770797953,-0.5284097152785918,-0.7213971710205129,23.032009012926817,-19.33149674951368,1.2825916809006035,9,1.2150020599365163,0.5350017547607351,-1.4749975204467844,1.220001220703118,6.33000183105468,2,0.08664773870809306,1.0444484632360629,51.09000015258789,2.609739531724609,50.27000045776367,-1.692309949528511,49.040000915527344,0.08664773870809306
9744,2011-09-29,49.33000183105469,50.38999938964844,48.66999816894531,50.13999938964844,2528100.0,0.001014672341648204,1.6259609560639239,0.41116601862035995,45.41623404630775,39.96994015256059,1.2017196900091491,1.7841576529906575,0.21151222635117506,3.09164007730584,9.770075917456749,1.720001220703125,-0.4542586007677585,-1.5474985122680636,-3.9382784386675738,0.8432814141314466,-2.742888475467815,-0.352108549068312,-0.7041722915649373,20.795137714212558,-24.29435660469975,1.1953899631997542,9,0.9749984741210938,1.7999992370605469,-1.2500009536743164,1.1699981689453125,5.699996948242195,3,0.11899450058786387,1.0547922298709624,49.27999877929688,1.0444484632360629,51.09000015258789,2.609739531724609,50.27000045776367,0.11899450058786387
9745,2011-09-30,48.88999938964844,49.7599983215332,48.4000015258789,48.43999862670898,2934200.0,-0.008919570749524208,-4.132112138769817,-0.5555581719538932,45.36841729077096,40.022851211179685,1.3090840509748602,2.0521437519296484,0.5260020046409082,3.5061825975541296,10.329822621695344,1.359996795654304,-0.6655191800335558,-1.8115009307861314,-4.2451367755317335,0.6221349139594707,-3.028318853158936,-0.5946830084133268,3.029998779296875,13.920407132623886,-32.765037090565194,1.216817922372802,9,1.3700008392333984,2.1950016021728516,-1.1199989318847656,1.6100006103515625,6.790000915527344,4,0.12497444644364708,1.6259609560639239,49.33000183105469,1.0547922298709624,49.27999877929688,1.0444484632360629,51.09000015258789,0.12497444644364708
9746,2011-10-03,48.06999969482422,49.52000045776367,47.959999084472656,47.959999084472656,3220100.0,-0.01677234005034245,-27.363503953391593,0.24444538634340307,38.48516368441025,39.50026906283942,1.8099223037166539,2.7301639178737958,1.2132085063889662,4.306233954570253,11.070342832493507,1.5600013732910156,-0.9513010287533135,-2.45250053405762,-5.108837212872693,0.20383614475745304,-3.78066887346516,-1.12433219465008,3.779598541259766,2.7777938329046616,-43.60892373805723,1.328168339407537,10,1.8699989318847656,2.7950000762939453,-0.31749916076660156,2.4300003051757812,8.08000183105468,0,0.12003329507790572,-4.132112138769817,48.88999938964844,1.6259609560639239,49.33000183105469,1.0547922298709624,49.27999877929688,0.12003329507790572
9747,2011-10-04,49.68999862670898,49.7599983215332,47.27000045776367,47.5,5000000.0,0.033700830916776336,1.1373390417406821,19.9089679567207,42.2115263995351,40.37648524043533,-0.08908501980268824,0.9925073884479545,-0.4890024316830974,2.6656047650175765,11.472304935187898,2.4899978637695312,-1.2027942652683663,-0.7255014419555721,-3.3320159288959417,1.8810130449847975,-2.028758685425757,0.5777558015146127,2.0040156433105523,59.16865717997798,13.892928008456224,1.303257243470186,10,-0.09499931335448508,0.8300018310546946,-1.7299976348876882,0.8100013732910227,4.1200027465820455,1,0.05594692434746551,-27.363503953391593,48.06999969482422,-4.132112138769817,48.88999938964844,1.6259609560639239,49.33000183105469,0.05594692434746551
9748,2011-10-05,50.61999893188477,50.81999969482422,49.25,49.65999984741211,2723800.0,0.0187160461034086,1.3088220444524228,0.4383560212160055,45.709121672263535,41.58735289176916,-1.0705230645268387,-0.14248269782712697,-1.4566414277031043,1.7300722812818776,12.353427876101764,1.5699996948242188,-1.2712607699249574,0.3299989700317454,-1.947090954149587,2.607088894213078,-0.8085459920589244,1.4685439321224152,0.8085745093994063,94.36617448106695,52.13914849743268,1.138544962090667,10,-1.0249996185302805,-0.09999847412110086,-2.292498588562019,-0.11999893188477273,4.100002288818359,2,0.06993285243428837,1.1373390417406821,49.68999862670898,-27.363503953391593,48.06999969482422,-4.132112138769817,48.88999938964844,0.06993285243428837
9749,2011-10-06,50.09000015258789,51.38000106811523,49.599998474121094,50.709999084472656,3653100.0,-0.010470145999213809,-1.2250000596045507,-0.6458328366274817,42.021281812386604,42.15228074995007,-0.4463744076057239,0.22416460657717607,-0.9476823319960914,2.249804110695081,13.165911998579555,1.7800025939941335,-1.351731756222307,-0.08899974822998047,-2.1584559154817384,1.9804564190217775,-1.1237278318558594,0.9457283353958985,-2.8199996948242188,68.61312107160504,30.269883578718577,1.0347280836258803,10,-0.49500083923339844,0.43000030517578125,-1.5999984741210938,0.4099998474121094,6.090000152587891,3,0.11020164585642322,1.3088220444524228,50.61999893188477,1.1373390417406821,49.68999862670898,-27.363503953391593,48.06999969482422,0.11020164585642322
9750,2011-10-07,50.25,50.97999954223633,49.4900016784668,50.5,3941200.0,0.003194247293366148,1.4628082498407915,0.4032265011167238,45.07819951949566,42.39043908170403,-0.4656543527971806,0.07178298743660605,-1.1247173507727553,2.093296824086387,12.857583580476467,1.4899978637695312,-1.224416521397778,0.06850013732910298,-2.001183637933316,2.138183912591522,-0.9663417503021066,1.1033420249603125,-2.897799530029296,72.5060608198165,35.31118584012625,1.0348418876312084,10,-0.6550006866455078,0.2700004577636719,-1.4025001525878906,0.25,5.380001068115227,4,0.09512435381685336,-1.2250000596045507,50.09000015258789,1.3088220444524228,50.61999893188477,1.1373390417406821,49.68999862670898,0.09512435381685336
9751,2011-10-10,51.86999893188477,51.90999984741211,50.790000915527344,51.02999877929688,2316300.0,0.03223878471412478,1.4347750370066676,-3.3600006103515625,51.8548347897887,43.66976488913581,-2.0504526576252005,-1.4575521563330156,-2.741021508587714,0.46229540184717166,11.96190010076784,1.6599998474121094,-0.9790117416507798,1.5834991455078224,-0.6077876469575401,3.774785937973185,0.4878557492751412,2.6791425417405037,-4.437242449951178,99.13791118988989,61.857210043928944,1.0956433962326826,10,-2.279998779296882,-1.6699981689453196,-2.719998359680183,-1.3699989318847727,3.7700004577636648,0,0.07345289091473228,1.4628082498407915,50.25,-1.2250000596045507,50.09000015258789,1.3088220444524228,50.61999893188477,0.07345289091473228
9752,2011-10-11,52.25,52.70000076293945,51.5099983215332,51.56000137329102,1871700.0,0.007326028069023938,-2.012646370023419,0.8214267873442815,58.706896806868826,46.09463066909193,-2.512857339511399,-1.7766379746570848,-3.1054212716883995,0.07626392323824405,11.116999519206901,1.19000244140625,-0.7310605310429281,1.8670001983642592,-0.49391935346918814,4.227919750197707,0.6865404224475355,3.047459974280983,-4.638153783447265,86.95650250940682,43.312782885279816,1.1804597759167246,10,-2.2649993896484375,-2.049999237060547,-2.9474992752075195,-1.75,2.650001525878899,1,0.07464117752878274,1.4347750370066676,51.86999893188477,1.4628082498407915,50.25,-1.2250000596045507,50.09000015258789,0.07464117752878274
9753,2011-10-12,52.77999877929688,53.38000106811523,52.25,52.63999938964844,3753700.0,0.010143517307117378,-1.4565289502927217,0.2028980699804966,66.18575339582014,48.40235504125997,-2.7872827103391558,-2.3092584859288436,-3.573363372463909,-0.45195443898989396,11.089742010959863,1.1300010681152273,-0.6119781364453516,2.3234991073608455,-0.2416293057564829,4.888627520478174,1.0409349008021849,3.606063313919506,-4.862863289960941,84.5757742169576,36.06549730168862,1.282564206558663,10,-2.454998016357429,-2.454998016357429,-2.762497901916511,-2.279998779296882,1.3899993896484304,2,0.019515017389469147,-2.012646370023419,52.25,1.4347750370066676,51.86999893188477,1.4628082498407915,50.25,0.019515017389469147
9754,2011-10-13,52.63999938964844,52.90999984741211,51.40999984741211,52.47999954223633,2576300.0,-0.0026525083911779213,3.2857096146615006,1.1428610354222852,66.2454777941964,50.72202843052947,-2.3785092030542216,-2.1976625652525286,-3.4038925562528988,-0.31560107358604483,10.95918105704805,1.5,-0.521907482794532,2.129999732971193,-0.5737984409002621,4.833797906842648,0.7781006460354689,3.4818988199069167,-4.285834654010152,80.97681762017784,27.080030988815118,1.351899086935726,10,-2.3149986267089844,-2.3149986267089844,-2.462498664855957,-2.1399993896484375,1.5800018310546946,3,0.0395137130541785,-1.4565289502927217,52.77999877929688,-2.012646370023419,52.25,1.4347750370066676,51.86999893188477,0.0395137130541785
9755,2011-10-14,52.790000915527344,52.81999969482422,52.15999984741211,52.38000106811523,2660500.0,0.0028495730930500063,1.8085254896231546,2.562501490117585,62.59999748230074,53.40145440807286,-2.142415430386933,-2.399821179894545,-3.4779060702884834,-0.46873273759613454,11.184408990909764,0.6599998474121094,-0.2177178778382114,2.2350011825561538,-0.5926256082693939,5.0626279733817015,0.8211877871433799,3.6488145779689276,-4.0337692732909005,77.22007267071527,21.77034513874132,1.4138133954127752,10,-2.4650001525878906,-2.4650001525878906,-2.58750057220459,-2.2900009155273438,0.31999969482421875,4,0.06421669503421668,3.2857096146615006,52.63999938964844,-1.4565289502927217,52.77999877929688,-2.012646370023419,52.25,0.06421669503421668
9756,2011-10-17,52.349998474121094,52.81000137329102,51.95000076293945,52.77999877929688,2652500.0,-0.008334958018097471,2.510167221997249,-1.048781622456479,56.548843358406415,54.99448962572522,-1.1526635145695607,-1.980224464911771,-2.953211331205594,-0.040997333373020695,10.926263594109267,0.8600006103515696,-0.03949863335108006,1.7434988021850586,-1.1787299322878226,4.66572753665794,0.282384434948618,3.204613169421499,-3.2238652778143475,47.71563676358978,-4.946551126834869,1.4611143672364408,10,-1.0349979400634766,-2.0249977111816406,-2.067498207092285,-1.8499984741210938,0.6599998474121094,0,0.06265525672585426,1.8085254896231546,52.790000915527344,3.2857096146615006,52.63999938964844,-1.4565289502927217,52.77999877929688,0.06265525672585426
9757,2011-10-18,53.290000915527344,53.59000015258789,51.7400016784668,52.349998474121094,3383600.0,0.01795611210706971,1.402593992598501,-2.1860506378523796,72.91427794165209,58.01728476676839,-1.707907625581619,-2.9219713725722016,-3.704941465066085,-0.9911187229335923,11.11866619460749,1.8499984741210938,0.21924597208923302,2.589501190185544,-0.5541170697620288,5.733119450133117,1.0176920602117576,4.1613103201593304,-3.823558289475919,86.23856903376182,28.59618389187412,1.5718091299737857,10,-1.75,-2.8600006103515625,-3.2375001907348633,-2.7900009155273438,-0.6100006103515625,1,0.044098300501930865,2.510167221997249,52.349998474121094,1.8085254896231546,52.790000915527344,3.2857096146615006,52.63999938964844,0.044098300501930865
9758,2011-10-19,53.18000030517578,53.77999877929688,52.81000137329102,53.38999938964844,2181400.0,-0.0020641885618641886,-1.042106362132413,-0.22340270112330368,71.85014873413603,61.331603313629444,-1.3372034372313664,-2.719038943835173,-3.4459742695719555,-0.9029968100802392,11.031757755925781,0.9699974060058594,0.6581283021466504,2.332000541687009,-0.9904120997002579,5.654413183074276,0.670794220993379,3.9932068623806387,-3.3012019264707106,74.68359727723825,11.868866421902553,1.661206320693632,10,-1.5450000762939453,-2.655000686645508,-3.127499580383301,-2.6800003051757812,0.3299980163574219,2,0.03234300885356922,1.402593992598501,53.290000915527344,2.510167221997249,52.349998474121094,1.8085254896231546,52.790000915527344,0.03234300885356922
9759,2011-10-20,53.20000076293945,53.47000122070313,52.38000106811523,53.040000915527344,1974200.0,0.00037608983920445205,2.114282755952261,-0.7619073569482289,75.68533806434415,64.73239648527928,-0.9718584257723535,-2.5541703040873642,-3.2650251600933657,-0.9591925331314641,10.086431847613781,1.0900001525879048,0.9739806453991875,2.151500892639163,-1.2330291589667368,5.536030944245063,0.45923586683620954,3.8437659184421165,-2.8530583361633646,71.5686842828637,2.4630213612984306,1.6922650258029515,10,-0.9150009155273438,-2.6750011444091797,-3.1475000381469727,-2.700000762939453,2.1599998474121094,3,0.018233033685999267,-1.042106362132413,53.18000030517578,1.402593992598501,53.290000915527344,2.510167221997249,52.349998474121094,0.018233033685999267
9760,2011-10-21,53.91999816894531,53.959999084472656,53.209999084472656,53.790000915527344,2258900.0,0.013533785633090156,6.142888283378746,0.8124836087070548,85.28346096538968,68.44668828256827,-1.2477320500915994,-3.045994996400971,-3.8279797832514504,-1.701985590336072,9.23842549099268,0.7599983215332031,1.2227828618726804,2.6274984359741183,-0.8497107656608023,6.104707637609039,0.888893835156658,4.3661030367915785,-3.161088979866726,98.19815485283327,19.847265199147998,1.7386046008174603,10,-1.2349987030029297,-3.3049983978271484,-3.982497215270996,-3.4199981689453125,1.5500030517578196,4,0.005563855006408325,2.114282755952261,53.20000076293945,-1.042106362132413,53.18000030517578,1.402593992598501,53.290000915527344,0.005563855006408325
9761,2011-10-24,54.33000183105469,54.599998474121094,53.61000061035156,53.97999954223633,2208700.0,0.007603925742444062,1.2247253618622673,2.6923821820529374,82.76835808125179,71.12018397972193,-1.421581937516656,-3.305724245174403,-4.090991782239946,-2.133430584467959,8.858286837745494,0.9899978637695312,1.603192907183228,2.8345020294189425,-0.8587038770842739,6.527707935922159,0.9878990761673307,4.681104982670554,-3.1229400566209335,90.55954735765228,9.378140295706388,1.8466029532516093,10,-1.325002670288086,-3.3950023651123047,-4.392500877380371,-3.8300018310546875,2.6899986267089844,0,-0.022455387071343313,6.142888283378746,53.91999816894531,2.114282755952261,53.20000076293945,-1.042106362132413,53.18000030517578,-0.022455387071343313
9762,2011-10-25,52.65999984741211,54.63000106811523,52.61999893188477,54.38999938964844,2452000.0,-0.030738117565974665,-1.2209951504907484,-4.942823511460365,63.04347189809784,70.77104159108612,0.3494422491873408,-1.5937852540750725,-2.296820540600635,-0.49112609174384403,9.141703395198506,2.0100021362304545,1.9184001353505309,1.0860000610351577,-2.6375322831478627,4.809532405218178,-0.775766111056349,2.9477662331266643,-0.9100682010283805,12.444390190972538,-64.29867165549854,1.8617661720915097,10,0.3600006103515625,-1.7099990844726562,-2.722498893737793,-2.1599998474121094,2.9599990844726634,1,0.006646381981299854,1.2247253618622673,54.33000183105469,6.142888283378746,53.91999816894531,2.114282755952261,53.20000076293945,0.006646381981299854
9763,2011-10-26,53.54999923706055,53.72000122070313,52.38999938964844,53.1500015258789,2595800.0,0.016900861986845817,2.5945913901446507,-0.23121261099559626,71.14911814357794,71.31589051879517,-0.46918608632323355,-2.263537510143358,-3.028149352363428,-1.4004161283757952,8.721172100605942,1.3300018310546946,2.060706220541718,1.7624994277954116,-1.8963120077592848,5.421310863350108,-0.0669062899819366,3.5919051455727597,-1.2816550947651493,51.999918619791984,-24.70693090003759,1.8294057177773475,10,-0.36499786376953125,-2.5999984741210938,-3.657498359680176,-3.339998245239258,2.2900009155273438,2,-0.016246478884777704,-1.2209951504907484,52.65999984741211,1.2247253618622673,54.33000183105469,6.142888283378746,53.91999816894531,-0.016246478884777704
9764,2011-10-27,55.20000076293945,55.56999969482422,53.97000122070313,54.47000122070313,3539400.0,0.030812353863433506,1.1768725136304208,1.8250092983777406,75.59460104499718,72.75973535909478,-1.9197444445128156,-3.6377337877600127,-4.495101375336105,-3.0638221966175863,8.458257325180952,2.020000457763672,2.1316184009089767,3.1190010070800795,-0.649868777362343,6.887870791522502,1.2345661148588718,5.003435899301287,-2.8100013732910156,88.36481457933971,10.666965439086141,1.8844348922212102,10,-1.5450000762939453,-3.780000686645508,-5.420000076293945,-4.989999771118164,0.029998779296875,3,-0.030615985834204773,2.5945913901446507,53.54999923706055,-1.2209951504907484,52.65999984741211,1.2247253618622673,54.33000183105469,-0.030615985834204773
9765,2011-10-28,55.0,55.599998474121094,54.75,55.04999923706055,1890900.0,-0.0036232021770864486,-2.0909078298503943,-0.06849214851200652,68.96967712909513,74.13982800028242,-1.5346753387080554,-3.1162908973453867,-4.050960946772335,-2.870222192547189,8.067406747386462,0.8499984741210938,2.070007236594755,2.6135002136230483,-1.055495808884956,6.282496236131053,0.7790022023690426,4.447998224877054,-2.6100006103515625,81.3084534190868,6.061446697044673,1.8344980112540035,10,-1.3299999237060547,-3.565000534057617,-5.312499046325684,-4.789999008178711,0.5800018310546875,4,0.00654546564275571,1.1768725136304208,55.20000076293945,2.5945913901446507,53.54999923706055,-1.2209951504907484,52.65999984741211,0.00654546564275571
9766,2011-10-31,53.84000015258789,54.56000137329102,53.83000183105469,54.4000015258789,2109800.0,-0.021090906316583835,-1.5172484099893038,11.200198367284514,58.803977588362095,72.57201684991686,-0.15767274962138345,-1.5830150583538085,-2.650431364922298,-1.7363667797783364,7.23935930173584,1.1699981689453125,1.9942915112586945,1.1650003433227525,-1.9387536188019467,4.268754305447452,-0.38687663773959713,2.716877324385102,-0.8080009460449205,45.171376214820995,-27.413250475278346,1.5518769810623485,10,0.14999961853027344,-2.405000686645508,-4.152499198913574,-3.6299991607666016,1.5499992370605469,0,0.030274908311583637,-2.0909078298503943,55.0,1.1768725136304208,55.20000076293945,2.5945913901446507,53.54999923706055,0.030274908311583637
9767,2011-11-01,52.47000122070313,53.31000137329102,52.209999084472656,52.6500015258789,2510300.0,-0.025445745319503055,-2.1428431297751724,0.32142832814488237,48.429598618516756,69.96973350373696,1.2111414050465896,0.006254037687519087,-1.09535136936249,-0.39132356277311686,6.033259055999387,1.6300010681152344,1.9428145294808914,-0.3439987182617088,-3.1161722057693737,2.428174769245956,-1.7300854620155448,1.0420880254921272,3.1299972534179616,7.6696809157077634,-60.77923423215616,1.3860867437538331,11,1.434997558593743,-1.0350017547607493,-2.7400007247924876,-2.4850006103515696,2.9499969482421804,1,0.08671620223376797,-1.5172484099893038,53.84000015258789,-2.0909078298503943,55.0,1.1768725136304208,55.20000076293945,0.08671620223376797
9768,2011-11-02,54.15999984741211,54.56000137329102,53.5,53.68000030517578,3369900.0,0.03220885434327281,-1.523812335093863,-2.6666596024246583,56.65498764566904,67.85525012388416,-0.36344538936560866,-1.4808631838101647,-2.6783645307560846,-2.1005361426325067,5.371057259776267,2.0900001525878906,2.0501446156741636,1.1689998626709013,-1.4617890033445278,3.7997887286863303,-0.1463945703368168,2.4843942956786194,1.372198638916018,57.52215675595386,-8.95615199897395,1.3153944330077159,11,-0.2550010681152344,-2.7250003814697266,-4.157499313354492,-4.379999160766602,1.7400016784667898,2,0.026957147130465264,-2.1428431297751724,52.47000122070313,-1.5172484099893038,53.84000015258789,-2.0909078298503943,55.0,0.026957147130465264
9769,2011-11-03,55.61000061035156,55.68999862670898,54.31000137329102,54.61000061035156,2723900.0,0.02677254001153284,1.3793137467690109,2.0833353201567206,61.08489674833273,65.16652076643338,-1.6043513871153294,-2.631008826965669,-4.024569005580389,-3.579078078100906,5.208994832092126,1.529998779296868,1.9608713488799552,2.343000602722171,-0.16151455243569046,4.847515757880032,1.0907430251432402,3.5952581803011014,-3.4000015258789062,97.70120612412477,31.235743567764658,1.2522575775789295,11,-1.6600017547607422,-4.130001068115234,-5.454999923706055,-5.834999084472656,-0.29999923706053977,3,0.004135938495089864,-1.523812335093863,54.15999984741211,-2.1428431297751724,52.47000122070313,-1.5172484099893038,53.84000015258789,0.004135938495089864
9770,2011-11-04,55.02999877929688,55.31000137329102,54.099998474121094,55.18999862670898,2488900.0,-0.010429811629002472,5.049933720519757,-0.15999984741209516,60.41990119762437,62.68335889047478,-0.9502685125379529,-1.7650345272461863,-3.346337602031575,-3.0274477759645677,4.938515921415116,1.5100021362304688,1.8798929716315413,1.5239988327026452,-0.6600721116739763,3.7080697770792668,0.43196336051433804,2.6160343048909525,-2.7503997039794967,81.03448464858229,11.693437545355692,1.0920354721883092,11,-1.0799999237060618,-3.549999237060554,-4.312498092651374,-5.394998550415046,-0.3600006103515696,4,0.003634395191276729,1.3793137467690109,55.61000061035156,-1.523812335093863,54.15999984741211,-2.1428431297751724,52.47000122070313,0.003634395191276729
9771,2011-11-07,55.68000030517578,55.709999084472656,54.7400016784668,55.15999984741211,2026200.0,0.011811767041569388,2.3448300809639377,-3.2500059604704505,59.506754164906525,62.290390253453516,-1.551825268980899,-2.229260468557797,-3.921413894180887,-3.69578260842394,5.279915205257322,0.9699974060058594,1.7898572851605508,1.9835002899169893,-0.2634747851838384,4.230475365017817,0.860012752366579,3.1069878274673997,-3.3321932388305626,99.14289202008929,30.619889591764533,1.1234875375504134,11,-1.720001220703125,-4.190000534057617,-5.007499694824219,-6.8899993896484375,-1.5999984741210938,0,-0.0017959495972165174,5.049933720519757,55.02999877929688,1.3793137467690109,55.61000061035156,-1.523812335093863,54.15999984741211,-0.0017959495972165174
9772,2011-11-08,56.1500015258789,56.2400016784668,55.18000030517578,55.790000915527344,1598500.0,0.008441113831305636,2.9259243560943218,0.6923082566115111,61.48491646614688,61.21659006707229,-1.6480142417789807,-2.5213746516558686,-4.361386702540955,-4.1729479499586475,5.797961487089753,1.0600013732910156,1.5637601448818543,2.2585014343261633,-0.13222923869845005,4.649232107350777,1.063136097813853,3.4538667708384736,-3.6677067788085864,96.71532491037529,27.77480953972615,1.1953653365123078,11,-1.9250011444091726,-4.395000457763665,-5.747502326965325,-7.360000610351555,-1.8000030517578054,1,-0.013535211319276375,2.3448300809639377,55.68000030517578,5.049933720519757,55.02999877929688,1.3793137467690109,55.61000061035156,-0.013535211319276375
9773,2011-11-09,53.81000137329102,54.9900016784668,53.6500015258789,54.86999893188477,2670100.0,-0.04167408885126023,1.061533856825978,-2.9444326707074713,52.00000100057587,58.59496783991437,0.8188573753700723,-0.10567057223600784,-2.0311475657455347,-1.858102773968632,5.649200472419192,2.5,1.3185239614168651,-0.13299884796141725,-2.4666081632865584,2.200610467363724,-1.2998035056239914,1.0338058097011569,-1.10224421033692,6.1775999222337346,-59.851531449233015,1.1668046576625715,11,0.41499900817870383,-1.0650005340576243,-3.7525014877319407,-5.020000457763679,0.9099998474121094,2,0.029920028889897532,2.9259243560943218,56.1500015258789,2.3448300809639377,55.68000030517578,5.049933720519757,55.02999877929688,0.029920028889897532
9774,2011-11-10,54.72000122070313,54.90999984741211,53.849998474121094,54.31000137329102,2471400.0,0.01691135149949652,1.683557628698266,-0.38679319974664594,52.590681767982595,56.77507946645742,-0.18594484811654155,-0.8978872302767726,-2.9656809413222405,-2.798599981673817,5.978519084047081,1.0999984741210866,1.3831895912880157,0.6730009078979577,-1.6007313856921925,2.946733201488108,-0.46386523889712095,1.8098670546930364,-1.8003093868182702,41.31272709598498,-19.794323003231682,1.1368661467950754,11,-0.49500083923340554,-1.8549995422363352,-4.66250133514405,-5.930000305175788,-0.6100006103515696,3,0.021564332581361922,1.061533856825978,53.81000137329102,2.9259243560943218,56.1500015258789,2.3448300809639377,55.68000030517578,0.021564332581361922
9775,2011-11-11,56.18000030517578,56.209999084472656,55.040000915527344,55.11000061035156,1823300.0,0.026681269223368886,1.070798252661855,2.609756324491296,55.60945378365101,56.420132377045086,-1.6326487942779053,-2.2038887376234015,-4.395390983407729,-4.275168034927603,6.5675450039250265,1.4899978637695241,1.340819876262728,1.9635000228881836,-0.41853204938913535,4.3455320951655025,0.7724839867495206,3.1545160590268466,-3.0610898806160023,97.68334479706255,38.63701018541941,1.191016036138661,11,-1.9549999237060547,-3.3149986267089844,-6.122500419616699,-7.3899993896484375,-0.7000007629394531,4,-0.015485918959751377,1.683557628698266,54.72000122070313,1.061533856825978,53.81000137329102,2.9259243560943218,56.1500015258789,-0.015485918959751377
9776,2011-11-14,55.63000106811523,56.31000137329102,55.52999877929688,56.31000137329102,1733400.0,-0.009789947206708782,1.2941242468780725,-0.6355144851583411,59.66168083920347,57.66814151267695,-0.8962902284773193,-1.4709784410491977,-3.79636848278286,-3.7452639024207457,7.211096322663374,0.7800025939941406,1.0679538431466398,1.2495006561279212,-1.0413552808650124,3.5403565931208547,0.10407268763145794,2.3949286246243844,-2.3238251683210294,74.43607728634427,9.102685179259652,1.1454279684964659,11,-0.7250003814697195,-2.0799999237060476,-5.572501182556145,-6.8400001525878835,0.5200004577636719,0,-0.01725692757033126,1.070798252661855,56.18000030517578,1.683557628698266,54.72000122070313,1.061533856825978,53.81000137329102,-0.01725692757033126
9777,2011-11-15,55.63999938964844,56.0099983215332,55.2400016784668,55.52000045776367,1935000.0,0.00017972894735285294,-1.2647076973134295,-0.1764689382804662,57.21186994648106,57.730017323878286,-0.45744092234606626,-1.365925544073093,-3.7620194415209767,-3.7739064468078922,7.479920658154751,0.7699966430664062,0.913756160679462,1.1419990539550753,-1.1544111088766869,3.4384092167868374,-0.006206027460805785,2.2902041353709564,-2.093517451974492,74.81195405727482,7.470089098424808,1.1482050814158817,11,-0.6599979400634766,-1.779998779296875,-5.744998931884766,-6.849998474121094,0.69000244140625,1,-0.028037339606513,1.2941242468780725,55.63000106811523,1.070798252661855,56.18000030517578,1.683557628698266,54.72000122070313,-0.028037339606513
9778,2011-11-16,54.9000015258789,55.81999969482422,54.84000015258789,55.02000045776367,1431000.0,-0.013299746079925567,-7.166605737900341,-1.0000000000000593,48.8954371101557,56.37563291963639,0.4454040924238285,-0.5169677473708205,-3.027267981067041,-3.0591208835913903,7.559971224625977,0.9799995422363281,0.9244577667515728,0.31600112915038636,-1.90000209796586,2.532004356266633,-0.7920004844077368,1.4240027427085096,-1.1324380333555908,42.68300058150763,-21.090821746178065,1.108001613558122,11,0.07999992370606179,-1.0400009155273366,-4.807500839233391,-6.110000610351555,2.0099983215332102,2,-0.010018270245375938,-1.2647076973134295,55.63999938964844,1.2941242468780725,55.63000106811523,1.070798252661855,56.18000030517578,-0.010018270245375938
9779,2011-11-17,54.16999816894531,55.04999923706055,53.83000183105469,54.56000137329102,1767500.0,-0.013296964237596187,-1.2803777634379467,3.250055631496831,47.058817168137566,54.89106802747118,1.0612653769872367,0.3050726201259977,-2.2846668142446447,-2.3669740013315703,7.773156692947186,1.2199974060058594,1.1537169212588836,-0.4625020980834975,-2.591726421742912,1.666722225575917,-1.5271142599132048,0.6021100637462098,2.1400032043457102,13.709532284188807,-45.869796783738565,1.0646121618297066,11,0.8100032806396484,-0.30999755859375,-3.8449974060058594,-5.379997253417969,3.0800018310546875,3,0.010153278020103906,-7.166605737900341,54.9000015258789,-1.2647076973134295,55.63999938964844,1.2941242468780725,55.63000106811523,0.010153278020103906
9780,2011-11-18,54.22000122070313,54.58000183105469,53.93999862670898,54.40999984741211,3207500.0,0.0009230764897179,1.415094611226698,0.48717196318355616,51.46154214080164,53.99715558034842,0.9882009908119826,0.2937585878780524,-2.2532092435384143,-2.459078520731815,7.6971605678152715,0.6400032043457102,1.1592316029777123,-0.4274991989135657,-2.539748096682139,1.6847496988550077,-1.483623647797856,0.6286252499707246,2.0404001617431646,15.725784743361821,-43.789222808580774,1.0561244488842874,11,0.7600002288818288,-0.19499969482422586,-3.895000457763679,-5.430000305175788,2.3199996948242116,4,-0.0020287828822395104,-1.2803777634379467,54.16999816894531,-7.166605737900341,54.9000015258789,-1.2647076973134295,55.63999938964844,-0.0020287828822395104
9781,2011-11-21,53.11000061035156,53.75,53.0099983215332,53.40999984741211,3016800.0,-0.020472161294008417,-1.959984130980446,1.5789547653944815,52.51177046191949,53.00013935765649,1.894540565263739,1.3783417299632248,-1.0591044573145467,-1.414986599409552,7.434395653180478,1.210002899169929,0.9431574790566728,-1.4764997482299833,-3.6951412642989396,0.742141767838973,-2.5858205062644615,-0.36717899019550515,3.101792781066905,3.333409627278646,-60.1479714735565,1.1093207580344768,11,1.5499992370605469,0.9150009155273438,-2.7849998474121094,-4.319999694824219,4.520000457763665,0,0.0446243439022449,1.415094611226698,54.22000122070313,-1.2803777634379467,54.16999816894531,-7.166605737900341,54.9000015258789,0.0446243439022449
9782,2011-11-22,53.0099983215332,53.54999923706055,52.709999084472656,53.15999984741211,2945100.0,-0.0018829276533441908,-1.2400004069010417,0.5000063578449448,44.84304671922619,52.204922215284306,1.6788406939963068,1.587290677901315,-0.8921568140518445,-1.3882110987393048,7.894879839156604,0.8400001525878906,0.76250541615007,-1.5940019607543974,-3.75339212060117,0.565388199092375,-2.67369704067778,-0.5143068808310147,3.0737232670898536,9.646275825863396,-52.333895634731206,1.0796950799233862,11,1.5000019073486328,1.0150032043457031,-2.189997673034668,-4.219997406005859,4.80000305175782,1,0.05923416909579848,-1.959984130980446,53.11000061035156,1.415094611226698,54.22000122070313,-1.2803777634379467,54.16999816894531,0.05923416909579848
9783,2011-11-23,52.68000030517578,53.1500015258789,52.27000045776367,52.540000915527344,3557100.0,-0.006225203297608339,-1.5882372740634152,-0.9333197701032501,35.39382635569993,50.294160502808445,2.0469500236577787,1.94867842610887,-0.5295833768432203,-1.128194377739959,8.619215896725121,0.8800010681152273,0.5270641511339704,-1.880500030517581,-4.160947846563566,0.39994778552840415,-3.020723938540577,-0.7402761224945849,3.201297933198248,14.74820242603875,-40.949047829352644,1.1402239080229928,11,1.6100006103515625,1.5799999237060547,-1.6949996948242188,-3.8899993896484375,5.340000152587891,2,0.06928628520756286,-1.2400004069010417,53.0099983215332,-1.959984130980446,53.11000061035156,1.415094611226698,54.22000122070313,0.06928628520756286
9784,2011-11-25,53.5099983215332,53.56000137329102,52.349998474121094,52.40999984741211,2003800.0,0.015755467189620953,1.0166638056546193,7.85716621253406,42.60700353007835,48.84944380796705,1.1479859656234268,1.0388397942465701,-1.3250714936478118,-2.027730192310287,8.208238917321887,1.210002899169929,0.2176661678435039,-0.9660018920898423,-3.2717790265627684,1.3397752423830838,-2.118890459326302,0.18688667514661716,2.0823960943919957,53.67952928975663,1.138223933372899,1.1528885672364628,11,0.7800025939941406,0.7500019073486328,-2.4299983978271484,-4.714998245239258,4.560001373291016,4,0.06353955583120796,-1.5882372740634152,52.68000030517578,-1.2400004069010417,53.0099983215332,-1.959984130980446,53.11000061035156,0.06353955583120796
9785,2011-11-28,55.36000061035156,55.4000015258789,54.58000183105469,54.68000030517578,3722500.0,0.03457302087176273,1.1578878682929494,0.6181829531346451,48.60627351371396,47.62106521624598,-0.9281728489061436,-0.8251132853583911,-3.128671300226621,-3.9375379180280916,7.631462995662042,1.890003204345696,0.2659577957860435,0.8660003662109403,-1.462508975074151,3.1945097074960316,-0.29825430443160883,2.0302550368534895,-3.0900001525878906,98.72201591447303,49.924312757265426,1.1642546706425456,11,-1.220001220703125,-1.1000003814697266,-3.955000877380371,-6.565000534057617,2.8499984741210938,0,0.03414016200886816,1.0166638056546193,53.5099983215332,-1.5882372740634152,52.68000030517578,-1.2400004069010417,53.0099983215332,0.03414016200886816
9786,2011-11-29,55.47000122070313,55.709999084472656,55.06000137329102,55.38999938964844,3617300.0,0.001987005222882976,1.3214305177111463,0.11764969875125864,46.94244542617232,46.480018047322794,-1.1882091032613005,-0.8503341296410198,-3.171658887783998,-4.10507608262801,7.71814301972362,0.6499977111816335,0.2417589156470683,0.8945009231567482,-1.4516630876464376,3.240664933959934,-0.2785810822448411,2.0675829285583376,-3.137400741577153,93.02331512849679,48.209570177353,1.1730820054015927,11,-1.4250011444091868,-1.2100009918212962,-3.8200016021728587,-6.4950008392334055,2.8199996948242116,1,0.019289700221330808,1.1578878682929494,55.36000061035156,1.0166638056546193,53.5099983215332,-1.5882372740634152,52.68000030517578,0.019289700221330808
9787,2011-11-30,57.02000045776367,57.599998474121094,56.75,57.0,15668200.0,0.027943017900674327,-2.2692220225213657,0.2499999999999778,65.53726290165093,48.32910980193338,-2.81823684860354,-2.1523323333219793,-4.63815372994992,-5.6962002622423284,8.248461500810702,2.1299972534179616,0.07484520202101663,2.2170001983642607,-0.15181635956833617,4.5858167562968575,1.0325919193979587,3.4014084773305626,-4.552304034423827,89.11823204103555,37.788987633828725,1.1844082789662993,11,-2.085000991821289,-2.115001678466797,-5.05000114440918,-7.725000381469727,1.529998779296875,2,0.010698011319789424,1.3214305177111463,55.47000122070313,1.1578878682929494,55.36000061035156,1.0166638056546193,53.5099983215332,0.010698011319789424
9788,2011-12-01,55.61999893188477,56.5099983215332,54.68000030517578,55.93999862670898,10766600.0,-0.024552815058567434,1.5068481697280067,-15.999618539003677,54.158952954080156,49.11801377814922,-1.458768254801626,-0.6717859250210267,-3.1311535127592904,-4.342688686105134,8.52444202530927,2.3400001525878906,-0.16721071055506087,0.7439987182617287,-1.631361371408353,3.1193588079318104,-0.44368132657331216,1.9316787630967696,-2.8443643854980536,62.285723005022454,9.289195068947414,1.1876800448350406,12,-0.6849994659423899,-0.7150001525878977,-3.6349983215332102,-6.309997558593757,3.2600021362304545,3,0.03937437043262526,-2.2692220225213657,57.02000045776367,1.3214305177111463,55.47000122070313,1.1578878682929494,55.36000061035156,0.03937437043262526
9789,2011-12-02,55.84000015258789,57.25,55.7400016784668,56.95000076293945,3515500.0,0.003955433745558734,-1.3053452453058751,3.4687552154115457,48.22546997799184,48.75845020450368,-1.5834882867548856,-0.9208870270688578,-3.205866060060302,-4.612843378396953,8.362810950484514,1.6300010681152273,-0.36420495025797806,0.9524999618530288,-1.4399877634432272,3.3449876871492847,-0.24374390079510277,2.1487438245011603,-2.774903770537108,41.721845102908524,-5.38985784245147,1.1962438626481295,12,-0.9050006866455078,-0.9350013732910156,-3.7724990844726562,-6.529998779296875,3.490001678466797,4,0.03904011997168211,1.5068481697280067,55.61999893188477,-2.2692220225213657,57.02000045776367,1.3214305177111463,55.47000122070313,0.03904011997168211
9790,2011-12-05,55.22999954223633,56.63999938964844,54.9900016784668,56.45000076293945,3060100.0,-0.010924079668421904,1.0624991059294757,1.099099594473847,47.92530479962964,48.2488429086937,-0.9109488510101826,-0.31108404848198745,-2.4498338846049847,-4.047472205594794,8.173427737080607,1.6499977111816406,-0.3803074990206028,0.33249931335448935,-2.0641645144792165,2.729163141188195,-0.8658326005623636,1.5308312272713422,-1.892809034661326,18.835602121600083,-23.794472915479112,1.1983319139168527,12,-0.2950000762939453,-0.3250007629394531,-2.6924991607666016,-5.44999885559082,4.580001831054695,0,0.05142133217683709,-1.3053452453058751,55.84000015258789,1.5068481697280067,55.61999893188477,-2.2692220225213657,57.02000045776367,0.05142133217683709
9791,2011-12-06,55.58000183105469,55.75,55.04999923706055,55.4000015258789,2553800.0,0.00633717710880477,1.6923280073946916,-0.14754108612452743,49.69941135998777,48.788438979889435,-0.9764159999712518,-0.7051136343398525,-2.6863793248099768,-4.444353915085948,7.767527977912972,0.7000007629394531,-0.29790374972733247,0.6875015258789077,-1.702697330642323,3.0777003824001383,-0.5075979023817041,1.8826009541395194,-1.9870428454869185,30.821989391999583,-7.4176747351741135,1.1950994282606142,12,-0.6450023651123047,-0.6750030517578125,-3.0275020599365234,-5.785001754760742,4.10999679565429,1,0.04731912858535536,1.0624991059294757,55.22999954223633,-1.3053452453058751,55.84000015258789,1.5068481697280067,55.61999893188477,0.04731912858535536
9792,2011-12-07,55.38999938964844,55.54999923706055,55.25,55.4900016784668,4031800.0,-0.003418539675183796,1.7272979487090565,-0.5555673292925648,52.59807558346978,50.70002222741942,-0.4618783829002666,-0.6060399932358251,-2.4092237307826068,-4.291474956533449,7.070068797251396,0.3300018310546875,-0.29287384545217776,0.5354991912841811,-1.793914834050625,2.8649132166189872,-0.6292078213832184,1.7002062039515806,-1.5566180347674674,27.62642680084903,-9.635981057612707,1.1647070126674013,12,-0.41500091552734375,-0.4850006103515625,-2.677499771118164,-5.594999313354492,4.25,2,0.05235604906724145,1.6923280073946916,55.58000183105469,1.0624991059294757,55.22999954223633,-1.3053452453058751,55.84000015258789,0.05235604906724145
9793,2011-12-08,55.41999816894531,55.9000015258789,55.349998474121094,55.4000015258789,8047100.0,0.0005415919773865685,-8.166507724585042,-0.19996185390050975,57.159212067187525,52.31693428709821,-0.06966029651698591,-0.5367572691735774,-2.291573178350866,-4.364867195745262,7.356888379681981,0.5500030517578054,-0.2101635384322762,0.4849981307983384,-1.803348169679552,2.7733444312762288,-0.6591750194406032,1.62917128103728,-1.3606197869099361,19.02640751462161,-20.338899339714054,1.1441731502389447,12,0.6700019836425781,-0.4849987030029297,-2.7499990463256836,-5.539999008178711,5.120002746582031,3,0.056477826985370294,1.7272979487090565,55.38999938964844,1.6923280073946916,55.58000183105469,1.0624991059294757,55.22999954223633,0.056477826985370294
9794,2011-12-09,55.9000015258789,56.38000106811523,55.0,55.27000045776367,4775700.0,0.00866119402368648,-1.3589721853613566,31.505341472708785,59.170296038466695,53.4907145676263,-0.19555356937642188,-0.9737499487573373,-2.616917307676154,-4.820767420351039,7.754154200399391,1.3800010681152273,0.02254616081411598,0.906001472473136,-1.4195497400869286,3.2315526850332006,-0.25677413380689984,2.068777078753172,-1.6281859383183814,55.15158240797854,12.267443985718387,1.1627756062800332,12,0.23999786376953836,-0.9650020599365163,-3.2300024032592702,-5.475002288818352,4.25,4,0.053309471572317246,-8.166507724585042,55.41999816894531,1.7272979487090565,55.38999938964844,1.6923280073946916,55.58000183105469,0.053309471572317246
9795,2011-12-12,55.31000137329102,55.61999893188477,55.11999893188477,55.599998474121094,2570600.0,-0.010554564158906765,2.03032124567941,-0.46031207803766855,62.731469932585114,55.245050623894386,0.43204218305771747,-0.4767110435936459,-1.8617402785717871,-4.240028159119838,7.479771292684881,0.7800025939941264,0.40484501823811314,0.35950126647949787,-1.9043710765150834,2.623373609474079,-0.7724349050177892,1.491437437976785,-0.8384948125368723,22.46385024284186,-24.372983648890223,1.1319361714972904,12,0.8299980163574148,-0.3750019073486399,-2.5950021743774485,-4.535001754760749,5.0699996948242045,0,0.07268125760172017,-1.3589721853613566,55.9000015258789,-8.166507724585042,55.41999816894531,1.7272979487090565,55.38999938964844,0.07268125760172017
9796,2011-12-13,54.66999816894531,55.58000183105469,54.40999984741211,55.33000183105469,2725600.0,-0.01157120210549778,1.0172384309805056,2.2758974493890403,59.041381932569735,54.52328607177426,1.0578781652855582,0.09242206416185184,-1.0341564160216024,-3.610706355267922,6.970038544634814,1.1700019836425781,0.6497713825286695,-0.232501792907712,-2.476332630557721,2.011329044742297,-1.3544172117327165,0.8894136259172924,2.9300003051757812,13.19787616377245,-36.75939048548957,1.1219154188250051,12,1.1600017547607422,0.2650012969970703,-1.9549989700317383,-3.1899986267089844,5.740001678466797,1,0.09401871916040117,2.03032124567941,55.31000137329102,-1.3589721853613566,55.9000015258789,-8.166507724585042,55.41999816894531,0.09401871916040117
9797,2011-12-14,54.08000183105469,54.86000061035156,54.0,54.349998474121094,2749600.0,-0.010791958252264311,-3.0,0.40908355296619964,57.41525440851648,54.885097344489395,1.3264711190523144,0.589793996459214,-0.3117931198450776,-3.0178458132207453,6.548651588140237,0.8600006103515625,0.6781533348282238,-0.7444982528686523,-2.9888412270795257,1.499844721342221,-1.8666697399740855,0.3776732342367808,3.456196670532229,3.361419964321387,-48.94075199324881,1.122171487105436,12,1.5449981689453125,0.8549976348876953,-1.3550024032592773,-2.5900020599365234,6.909999847412109,2,0.10373514433634545,1.0172384309805056,54.66999816894531,2.03032124567941,55.31000137329102,-1.3589721853613566,55.9000015258789,0.10373514433634545
9798,2011-12-15,54.349998474121094,54.6500015258789,54.06000137329102,54.61000061035156,1997200.0,0.004992541307780929,2.47054863682268,0.962982847777558,54.72972595636903,55.60779245319797,0.9581382572571471,0.2914211152045425,-0.47353757656686923,-3.265815317625716,6.370347847829194,0.5900001525878764,0.7266222015479329,-0.44700145721435547,-2.700907270643526,1.8069043562148153,-1.5739543639289408,0.6799514495002299,3.044752087402344,14.705811640591609,-35.87626412897944,1.1269529067145858,12,0.970001220703125,0.5850009918212891,-1.3599977493286133,-2.5949974060058594,6.5900001525878835,3,0.09733212629336485,-3.0,54.08000183105469,1.0172384309805056,54.66999816894531,2.03032124567941,55.31000137329102,0.09733212629336485
9799,2011-12-16,54.72000122070313,55.27000045776367,54.5,54.58000183105469,3674600.0,0.006807778417109223,-4.133284166624281,-0.5384547668652523,45.675685149711256,55.35783471431815,0.46103938702997027,-0.03716979583884239,-0.7116706881536672,-3.599759742504851,6.756630132242028,0.9200019836425781,0.41451034482946625,-0.10449886322020774,-2.3395359710552412,2.1305382446148258,-1.222017417137721,1.0130196906973055,2.5389593183593675,44.444549100131404,-0.046159057189683494,1.1175185539175165,12,0.4699993133544851,0.2149982452392507,-1.2350006103515696,-2.9650001525878977,6.039997100830071,4,0.10635964117307495,2.47054863682268,54.349998474121094,-3.0,54.08000183105469,1.0172384309805056,54.66999816894531,0.10635964117307495
9800,2011-12-19,54.11000061035156,55.040000915527344,54.02999877929688,54.95000076293945,2198800.0,-0.011147671724115016,-1.0199965667855722,-6.0000272479560985,41.39241117560135,54.43483469383077,1.000694359305406,0.594655606615234,0.0206721005572561,-2.9556044619030146,7.046490997069266,1.0100021362304616,0.31837031850109554,-0.7089994430541964,-2.9508310374634164,1.5328321513550236,-1.8299152402588064,0.4119163541504136,3.018601507148439,6.962055878007088,-30.09293174065198,1.1209157972046084,12,1.0799999237060547,0.8249988555908203,-0.5649995803833008,-2.354999542236328,6.399997711181641,0,0.11162448433556005,-4.133284166624281,54.72000122070313,2.47054863682268,54.349998474121094,-3.0,54.08000183105469,0.11162448433556005
9801,2011-12-20,55.47999954223633,55.599998474121094,54.29999923706055,54.61999893188477,2716500.0,0.02531877502183355,1.3636382552244086,-1.0238100644411159,40.02591224032168,53.037927655703214,-0.43022436089231064,-0.6204984616758509,-1.2607681127390933,-4.282017806086898,6.923529588011632,1.4899978637695312,0.30872784787483454,0.5424995422363281,-1.5655296568549346,2.650528741327591,-0.5115150573093032,1.5965141417819595,1.5234584905636765,92.50005960470162,59.46829710881342,1.0540145995456318,12,-0.28999900817871094,-0.5450000762939453,-1.9349985122680664,-3.7249984741210938,4.790000915527344,1,0.08832014358883655,-1.0199965667855722,54.11000061035156,-4.133284166624281,54.72000122070313,2.47054863682268,54.349998474121094,0.08832014358883655
9802,2011-12-21,56.1500015258789,56.27000045776367,55.65999984741211,55.79999923706055,2605800.0,0.012076459790388183,1.0677981443765558,0.4069791167651341,53.791143692742004,52.663697836320374,-1.096378705799907,-1.0995734342617496,-1.8448504517220883,-4.900423246787419,6.771325041899928,0.7900009155273438,0.3644445521944846,1.0555013656616126,-0.911056137808103,3.022058869131328,0.07222261392675478,2.0387801173964704,0.7333181856091073,94.64290884072425,62.61362178671555,0.9832787517348579,12,-0.960000991821282,-1.2150020599365163,-1.9225006103515554,-4.360000610351555,4.289997100830078,2,0.0758681781971069,1.3636382552244086,55.47999954223633,-1.0199965667855722,54.11000061035156,-4.133284166624281,54.72000122070313,0.0758681781971069
9803,2011-12-22,56.33000183105469,56.47000122070313,55.790000915527344,56.22999954223633,1969100.0,0.003205704368375306,2.5789389148219684,0.2857189567416217,53.525187674645686,52.03646357367359,-1.2669538154147446,-1.0457187423867111,-1.9521540748475275,-5.007457206517017,6.401933194391265,0.6800003051757884,0.3794036422266345,1.0530015945434599,-0.626624569399084,2.7326277584860037,0.21318851257218796,1.8928146765147318,0.4379850919738004,94.26232583735619,60.837652964328406,0.8398130819712734,12,-1.095001220703125,-1.3950023651123047,-1.9100008010864258,-4.540000915527344,4.279998779296875,3,0.08272678316944515,1.0677981443765558,56.1500015258789,1.3636382552244086,55.47999954223633,-1.0199965667855722,54.11000061035156,0.08272678316944515
9804,2011-12-23,56.90999984741211,56.95000076293945,56.16999816894531,56.56999969482422,1070700.0,0.010296431697214503,2.7142805242459196,3.3999237078008773,62.13872035756694,51.97060250978269,-1.8870617004973553,-1.4313215020263925,-2.44670364414997,-5.52634259722992,6.419274279687704,0.7800025939941406,0.3902396597812583,1.4629995346069364,-0.15055004600674238,3.0765491152206152,0.656224744300097,2.269774324913776,-2.9099998474121094,98.63010656323445,60.7426775215921,0.8067747903068408,12,-1.4349994659423828,-1.9750003814697266,-2.4899988174438477,-5.119998931884766,3.5900001525878906,4,0.07081354401866391,2.5789389148219684,56.33000183105469,1.0677981443765558,56.1500015258789,1.3636382552244086,55.47999954223633,0.07081354401866391
9805,2011-12-27,57.25,57.40999984741211,56.81999969482422,56.95000076293945,1251200.0,0.005974348154972775,-1.1071382347531693,0.8823503012487518,62.08391667071506,52.308661925132164,-2.148914605768894,-1.7101478431258101,-2.7003784936864506,-5.780757635732002,6.901027489280384,0.5900001525878906,0.36266412465706566,1.7084997177123995,-0.09392319675706773,3.5109226321818667,0.8072882604776694,2.6097111749471296,-3.190999984741211,94.85531138226939,53.75778637604655,0.901211457234733,12,-1.5450000762939453,-2.315000534057617,-2.8299989700317383,-5.459999084472656,4.279998779296882,1,0.061310014349925,2.7142805242459196,56.90999984741211,2.5789389148219684,56.33000183105469,1.0677981443765558,56.1500015258789,0.061310014349925
9806,2011-12-28,56.540000915527344,57.25,56.40999984741211,57.25,1473700.0,-0.012401730733146876,1.3662006640805493,-2.3666696336609743,57.738906316583915,52.34462324825077,-1.2804086697901198,-0.9653720522529738,-1.8963397528215253,-4.982365636661967,7.104287076564169,0.8400001525878906,0.2536523750741324,0.9450006484985352,-0.9112040903108891,2.8012053873079594,0.01689827909382302,1.8731030179032473,-2.3469609069824244,50.28577532087054,7.175080467188451,0.9281023694047104,12,-0.8200016021728516,-1.605001449584961,-2.03749942779541,-4.75,4.75,2,0.07021572942556498,-1.1071382347531693,57.25,2.7142805242459196,56.90999984741211,2.5789389148219684,56.33000183105469,0.07021572942556498
9807,2011-12-29,57.63000106811523,57.70000076293945,56.58000183105469,56.61999893188477,2221500.0,0.019278389369260518,-1.0550508161379735,-1.422540054372918,63.01532663282712,53.265245545635004,-2.0270506385732645,-2.1158078929599142,-2.907999182551144,-5.931709840088338,6.431887791327963,1.1599998474121094,0.1812423896632538,2.004500770568839,0.03322793392138834,3.97577360721629,1.0188643522451102,2.990137188892568,-3.3082826660156215,96.33509421903517,48.105101745587824,0.9856364183237268,12,-1.7650012969970632,-2.6450004577636648,-3.2875003814697195,-5.8400001525878835,4.049999237060554,3,0.04580946279227249,1.3662006640805493,56.540000915527344,-1.1071382347531693,57.25,2.7142805242459196,56.90999984741211,0.04580946279227249
9808,2011-12-30,57.81000137329102,58.13000106811523,57.459999084472656,57.54999923706055,1223500.0,0.003123378480646588,-2.0454466638923243,0.257427313174663,61.660562684243224,55.04134304947189,-1.8602616047028633,-2.238073548093901,-3.0024057386005225,-5.989336817289981,7.084845933967116,0.670001983642571,0.20163954160331343,2.0750009536743264,-0.12501402156805597,4.275015928916709,0.9749934660531352,3.1750084412955175,-3.2855860295410295,83.67350910757692,34.818748668764826,1.100007487621191,12,-1.730001449584968,-2.6100006103515696,-3.5425004959106516,-6.020000457763679,4.04999923706054,4,0.04549381060269342,-1.0550508161379735,57.63000106811523,1.3662006640805493,56.540000915527344,-1.1071382347531693,57.25,0.04549381060269342
9809,2012-01-03,58.02000045776367,58.58000183105469,57.709999084472656,58.31000137329102,2135600.0,0.0036325735942581705,1.0963875356190826,-1.1153789723876844,67.34955141881375,57.925469743162154,-1.735427020976985,-2.3993968687612437,-3.1232508817292697,-6.050388713391271,7.497741775227361,0.8700027465820312,0.303722023857091,2.176000022888182,-0.2502985723304576,4.602298618106822,0.9628507252788623,3.389149320497502,-3.207138256064461,74.19350869205226,21.091658649685115,1.2131492976093208,1,-1.5799999237060547,-2.5550003051757812,-3.744999885559082,-6.229999542236328,3.6300010681152273,1,0.0446397816641404,-2.0454466638923243,57.81000137329102,-1.0550508161379735,57.63000106811523,1.3662006640805493,56.540000915527344,0.0446397816641404
9810,2012-01-04,58.06999969482422,58.36000061035156,57.77000045776367,57.81999969482422,1691300.0,0.0008617586464334526,-2.3714441416893735,-0.8620662439819841,73.54573783813196,61.64989480958552,-1.3014933574573888,-2.346001999380853,-3.104888240370215,-5.977580387945935,8.354187972038178,0.5900001525878906,0.4429271198075,2.0839992523193374,-0.5171215066614891,4.685120011300164,0.7834388728289241,3.3845596318097506,-2.8804235301894607,76.49761889275437,17.59023994875257,1.3005603794904133,1,-0.9499988555908203,-1.779998779296875,-3.794999122619629,-6.279998779296875,3.1300010681152344,2,0.04184605334847924,1.0963875356190826,58.02000045776367,-2.0454466638923243,57.81000137329102,-1.0550508161379735,57.63000106811523,0.04184605334847924
9811,2012-01-05,58.209999084472656,58.29999923706055,57.43999862670898,57.90999984741211,1699000.0,0.002410872918618523,2.5833392938035247,1.1999969482421875,80.50221049701523,64.61779112117144,-1.1326254323635183,-2.4020188610752626,-3.1867071383263976,-6.001652984049663,9.140990546581767,0.8600006103515696,0.6728841609230187,2.092498779296875,-0.6823195465771406,4.867317105170891,0.7050896163598637,3.4799079422338863,-2.6813803531959053,81.49986267089844,14.923265957870967,1.3874091629370082,1,-1.0249977111816406,-1.9199981689453125,-4.0099992752075195,-6.4199981689453125,3.240001678466797,3,0.0570348693874112,-2.3714441416893735,58.06999969482422,1.0963875356190826,58.02000045776367,-2.0454466638923243,57.81000137329102,0.0570348693874112
9812,2012-01-06,58.290000915527344,58.52999877929688,57.86000061035156,58.2400016784668,1134600.0,0.0013743657844520474,1.5283189980925922,0.16666454738501837,79.9392199468029,67.55268359585557,-0.9802263584010049,-2.3754086469191833,-3.1525619015343267,-5.967279284127116,10.023361523403484,0.6699981689453196,1.0255275601073706,2.0275005340576158,-0.8868263413707353,4.941827409485967,0.5703370963434367,3.484663971771795,-2.4562438742728006,74.56139470293981,1.3646895219762882,1.4571634377141756,1,-0.9150009155273438,-2.0,-4.137500762939453,-6.5,3.020000457763679,4,0.0514668031031178,2.5833392938035247,58.209999084472656,-2.3714441416893735,58.06999969482422,1.0963875356190826,58.02000045776367,0.0514668031031178
9813,2012-01-09,58.54999923706055,58.56000137329102,57.97999954223633,58.47999954223633,1489700.0,0.004460427473830242,11.888361447823842,1.4000152590218966,79.59814182307218,69.49261931424503,-0.9970520988156224,-2.517990704073,-3.3217302168447986,-6.099531073739492,10.76031151355053,0.5800018310546946,1.3242246830034432,2.1309988021850614,-0.9255274717997963,5.187525076169919,0.6027356651926326,3.6592619391774903,-2.441617716825988,97.36820090682463,19.686280629980672,1.5282631369924273,1,-1.0549983978271484,-2.259998321533203,-3.630000114440918,-6.114999771118164,3.1599998474121094,0,0.053458601347581736,1.5283189980925922,58.290000915527344,2.5833392938035247,58.209999084472656,-2.3714441416893735,58.06999969482422,0.053458601347581736
9814,2012-01-10,58.88000106811523,59.38000106811523,58.709999084472656,58.90999984741211,1903700.0,0.005636239715709479,-2.621605460131516,-0.42855585831072823,88.5298991600885,72.4310618130643,-1.1378824177495304,-2.7545170304724564,-3.6083872926065013,-6.29761246945089,11.451577644450957,0.8300018310546804,1.474928365786866,2.312000656127921,-0.9233085046491567,5.547309816904999,0.6943460757393822,3.92965523651646,-2.5244575167986554,74.2268365581249,-11.888412020580645,1.6176545803885376,1,-0.9850006103515554,-2.19000053405761,-3.9600019454955984,-6.4450016021728445,3.099998474121101,1,0.050611404350840994,11.888361447823842,58.54999923706055,1.5283189980925922,58.290000915527344,2.5833392938035247,58.209999084472656,0.050611404350840994
9815,2012-01-11,59.33000183105469,59.52999877929688,58.43999862670898,58.81000137329102,1580200.0,0.007642675862367554,1.3695800904752173,-17.33405391657755,86.52753277418225,75.62979808613079,-1.4100930086271006,-3.0439737162732996,-4.0024729682983775,-6.5821975814762155,12.075472862604714,1.0900001525879048,1.6443126299805542,2.5610013961792006,-0.8404654874225059,5.962468279780907,0.8602679543783509,4.26173483798005,-2.6115233777222784,90.43076872532512,4.911523519505437,1.7007334418008526,1,-1.2750015258789062,-2.56500244140625,-4.410002708435059,-6.895002365112305,2.5199966430664062,2,0.0391033140607433,-2.621605460131516,58.88000106811523,11.888361447823842,58.54999923706055,1.5283189980925922,58.290000915527344,0.0391033140607433
9816,2012-01-12,59.81000137329102,59.88000106811523,59.22999954223633,59.47000122070313,1556000.0,0.00809033418881655,1.7083422740387069,0.6538458716942466,86.02363461193329,78.18627675047591,-1.5393411943424127,-3.287715961930587,-4.382430955141551,-6.88991586984563,13.298560671320962,0.6500015258788991,1.7251959520293738,2.784000778198248,-0.7247337397895137,6.2927352961860095,1.029633519204367,4.538368037192129,-2.6979100743235875,96.53466935835743,11.66679649231213,1.7543672589938824,1,-1.1500015258789205,-2.8700008392334055,-4.890002250671394,-7.37500190734864,1.8400001525878764,3,0.02324025008749042,1.3695800904752173,59.33000183105469,-2.621605460131516,58.88000106811523,11.888361447823842,58.54999923706055,0.02324025008749042
9817,2012-01-13,59.68999862670898,59.79999923706055,59.38000106811523,59.56999969482422,1573000.0,-0.0020063993283175874,1.470576355619425,0.35293787656091885,83.46610049066707,80.60911428452302,-1.2252456157146483,-2.873186681432621,-4.117552537939098,-6.61861532848954,14.807523372547262,0.43000030517579546,1.7915120444468187,2.383498191833489,-1.0292537059923745,5.7962500896593525,0.6771222429205608,4.089874140746417,-2.1350417646778936,89.99987953597252,6.059254989593882,1.7063759489129309,1,-1.029998779296875,-2.74999809265136,-4.769999504089348,-7.2549991607665945,2.25,4,0.02948571245975784,1.7083422740387069,59.81000137329102,1.3695800904752173,59.33000183105469,-2.621605460131516,58.88000106811523,0.02948571245975784
9818,2012-01-17,59.63999938964844,60.18000030517578,59.459999084472656,60.09000015258789,1559600.0,-0.0008376484873660051,1.2857142857142858,-3.750039736783768,80.40087440644938,82.05926128314918,-0.9927618268922771,-2.5366067567393316,-3.9747536456581756,-6.466369577523949,16.486327794816688,0.720001220703125,1.9590286579161287,2.0689989089965835,-1.1957334245213573,5.333731242514524,0.43663274223761306,3.701365075755554,-1.7130354546438937,68.9654945618694,-12.575159178229399,1.6323661667589706,1,-0.8299999237060547,-2.549999237060547,-4.700000762939453,-7.204999923706055,2.529998779296875,1,0.028001374928458445,1.470576355619425,59.68999862670898,1.7083422740387069,59.81000137329102,1.3695800904752173,59.33000183105469,0.028001374928458445
9819,2012-01-18,60.540000915527344,60.61999893188477,59.5,59.6500015258789,1600100.0,0.015090568998817222,1.1333405994550256,-1.977773068282981,82.57424680547615,83.06242894618744,-1.6737188005174843,-3.139179788767457,-4.816329102281287,-7.268870408417989,17.98516333409833,1.1199989318847727,2.0186994139284806,2.6780004501342773,-0.5541053885731557,5.91010628884171,1.0619475307805573,4.294053369487997,-2.2074904338919765,96.3303667358442,15.793406683437212,1.6160529193537168,1,-1.5100021362304688,-3.230001449584961,-5.027501106262207,-8.105001449584961,2.1499977111816335,2,0.01932603487366702,1.2857142857142858,59.63999938964844,1.470576355619425,59.68999862670898,1.7083422740387069,59.81000137329102,0.01932603487366702
9820,2012-01-19,60.1500015258789,60.599998474121094,60.06000137329102,60.4900016784668,2798600.0,-0.006442011624555821,-1.0769100979349595,-0.38202290534401373,88.16065590164676,83.91336732447982,-1.0701841958329084,-2.3963390544343994,-4.352532798110438,-6.783127299867722,19.90107379982571,0.539997100830071,2.0870431205385316,1.9860010147094656,-0.8777204916140633,4.849722521032994,0.5541402615477011,3.41786176787123,-1.359993354193648,66.18722213074179,-17.425464749348862,1.4318607531617649,1,-0.9100017547607351,-2.8400020599365163,-4.612502098083489,-7.715002059936516,2.4699974060058736,3,0.03042390639957171,1.1333405994550256,60.540000915527344,1.2857142857142858,59.63999938964844,1.470576355619425,59.68999862670898,0.03042390639957171
9821,2012-01-20,60.38000106811523,60.790000915527344,60.15999984741211,60.209999084472656,1884100.0,0.0038237661912172705,-3.6666666666666665,-0.5000056098463711,85.5296905464572,84.53453072444141,-1.0728162166074426,-2.3614957387073616,-4.525495976440844,-6.931360176946178,21.58296420856636,0.6399993896484446,2.1072891746371667,1.9710004806518455,-0.7612850724268796,4.703286033730571,0.604857704112483,3.337143257191208,-1.223994744390069,70.92199349066446,-10.623633451355118,1.3661427765393608,1,-0.9950008392333913,-2.9850006103515554,-4.842501640319817,-7.9450016021728445,1.3699989318847727,4,0.02434576647899611,-1.0769100979349595,60.1500015258789,1.1333405994550256,60.540000915527344,1.2857142857142858,59.63999938964844,0.02434576647899611
9822,2012-01-23,60.40999984741211,60.81999969482422,60.22999954223633,60.459999084472656,1208900.0,0.0004968330368699814,-1.8780505959303677,-0.294109727364536,84.94620458255712,85.12875991993974,-0.8610129472447454,-2.167090238348564,-4.512085699397318,-6.90429485750154,22.930192752978282,0.5900001525878906,2.0920481100950283,1.7879993438720732,-0.8658605114300215,4.441859199174168,0.46106941622102227,3.114929271523124,-0.9271946053265125,69.85296592579296,-10.95160530471442,1.326929927651048,1,-0.7800006866455078,-3.0,-5.027500152587891,-7.975000381469727,-0.4099998474121094,0,0.02052643074985716,-3.6666666666666665,60.38000106811523,-1.0769100979349595,60.1500015258789,1.1333405994550256,60.540000915527344,0.02052643074985716
9823,2012-01-24,60.9900016784668,61.38999938964844,60.27999877929688,60.27999877929688,2330800.0,0.00960108976195495,-2.1267495151056446,-14.200274662393998,86.3080481640036,84.8818875870414,-1.1828960530583927,-2.508698610288562,-4.9656070611636025,-7.429827110000851,24.35441075339824,1.1100006103515554,2.045021945200368,2.1350011825561523,-0.48967962393838604,4.759681989050691,0.8226607793088831,3.4473415858034215,-1.239757545833477,78.83609310286364,-2.6888724464611187,1.3123404032472705,1,-1.075002670288086,-3.2800025939941406,-5.7100019454956055,-8.555002212524414,-0.8800010681152344,1,0.015576273521854755,-1.8780505959303677,60.40999984741211,-3.6666666666666665,60.38000106811523,-1.0769100979349595,60.1500015258789,0.015576273521854755
9824,2012-01-25,60.93999862670898,61.11999893188477,60.459999084472656,60.540000915527344,2133600.0,-0.0008198565401167368,-1.3571365317675201,0.5633747575527968,85.08549475783208,84.7216611407803,-0.9051373671415561,-2.2570163107462164,-4.816433329942676,-7.3375466155870015,25.55493280046116,0.6599998474121165,2.0130128559731517,1.883498191833489,-0.7312234707461016,4.49821985441308,0.5761373605436972,3.1908590231232807,-0.8618034426726311,66.16530570685228,-15.334824251203258,1.3073608312897942,1,-0.6299991607665945,-3.229999542236321,-5.8124990463256765,-8.504999160766594,-1.3899993896484304,2,0.020183780274934948,-2.1267495151056446,60.9900016784668,-1.8780505959303677,60.40999984741211,-3.6666666666666665,60.38000106811523,0.020183780274934948
9825,2012-01-26,60.7599983215332,61.41999816894531,60.52999877929688,61.25,2040800.0,-0.002953730049755632,1.1445819679288731,-1.2250112057373592,80.87159645206171,84.14921245635011,-0.559832581321956,-1.8978781407002572,-4.584376615286267,-7.096885466748603,26.609010918329666,0.8899993896484304,1.9742434652854755,1.5279979705810547,-1.047069175744582,4.103065116906691,0.24046439741823633,2.815531543743873,-0.479999542236321,47.61898995158961,-32.48157747529085,1.2875335731628186,1,-0.3599987030029297,-3.0349998474121094,-5.697498321533203,-7.334999084472656,-1.359996795654304,3,0.031764324530795474,-1.3571365317675201,60.93999862670898,-2.1267495151056446,60.9900016784668,-1.8780505959303677,60.40999984741211,0.031764324530795474
9826,2012-01-27,60.5099983215332,60.88000106811523,60.38999938964844,60.66999816894531,1761000.0,-0.004114549159087155,-1.4500224114746396,0.32652918233411965,75.81388210475126,83.29896596902614,-0.2236109472106378,-1.4073623240940663,-4.266421105243772,-6.774927513795475,27.997135043119698,0.49000167846678977,1.8534890505022616,1.0794981002807589,-1.2190362254285176,3.3780324259900354,-0.06976906257388293,2.2287652631354007,0.9099998474121094,23.52933633807874,-54.90605610707682,1.1492671628546387,1,-0.06999969482421875,-2.6499996185302734,-5.447498321533203,-6.964998245239258,-1.1699981689453125,4,0.03487028043100615,1.1445819679288731,60.7599983215332,-1.3571365317675201,60.93999862670898,-2.1267495151056446,60.9900016784668,0.03487028043100615
9827,2012-01-30,60.27000045776367,60.36000061035156,59.54999923706055,59.9000015258789,2026100.0,-0.0039662513704635805,1.945463625077161,-2.312495529647423,70.09344211740324,82.15369571468769,0.11992354823107831,-1.011290827218545,-3.9601777572707846,-6.466510833234821,28.739415539804348,0.9599990844726562,1.7533482280464199,0.7075002670288058,-1.4548556036041944,2.869856137661806,-0.3736776682876908,1.7886782023453023,1.1499977111816406,38.502761067218266,-35.98711235816469,1.0811779353164999,1,0.18999862670898438,-1.730001449584961,-5.207500457763672,-6.725000381469727,-0.9099998474121094,0,0.02455615614726092,-1.4500224114746396,60.5099983215332,1.1445819679288731,60.7599983215332,-1.3571365317675201,60.93999862670898,0.02455615614726092
9828,2012-01-31,60.43999862670898,60.790000915527344,60.06000137329102,60.599998474121094,1462700.0,0.0028206100490149044,1.7036783249386918,-0.4324332683802033,68.93199658529255,80.63789013466727,0.08419298588732005,-1.0267981892744373,-4.036733217312552,-6.587164334145726,29.37748069065037,0.729999542236321,1.6335626299383392,0.7459985733032184,-1.28341025691698,2.775407403523417,-0.2687058418068844,1.7607029884133212,0.9051995849609469,47.59357743329848,-25.817135695133842,1.0147044151101001,1,0.04500007629395242,-1.8349990844726491,-5.377498626708977,-6.2449989318847585,-1.1099967956542898,1,-0.007279924498782786,1.945463625077161,60.27000045776367,-1.4500224114746396,60.5099983215332,1.1445819679288731,60.7599983215332,-0.007279924498782786
9829,2012-02-01,60.61000061035156,61.18000030517578,60.45000076293945,60.849998474121094,1906400.0,0.0028127397006170174,-1.6071525885558584,1.4999880790596096,66.6666335530092,78.24966542926309,-0.08362990420771155,-1.0464679672517576,-4.085856677290451,-6.693239082617069,29.8846839613197,0.740001678466804,1.5457151569235492,0.7865005493164077,-1.1199568037438823,2.6929579023766976,-0.1667281272137373,1.7397292258465527,0.6633896423339891,56.684597794002144,-13.971189207415733,0.9532286765301455,2,-0.1250019073486328,-1.81500244140625,-5.52500057220459,-6.105001449584961,-0.9000015258789062,2,-0.008249463701780702,1.7036783249386918,60.43999862670898,1.945463625077161,60.27000045776367,-1.4500224114746396,60.5099983215332,-0.008249463701780702
9830,2012-02-02,60.5,60.88000106811523,60.4900016784668,60.75,1575100.0,-0.001814892084537889,-1.8889202859645127,1.0416759385828274,59.942328896784396,75.40662524596613,0.09078620223903755,-0.7853488242342763,-3.8553755011119932,-6.485611189809845,30.41929712698261,0.3899993896484304,1.5008421399896363,0.5549999237060561,-1.1832325024210064,2.2932323498331186,-0.3141162893574787,1.424116136769591,0.7044546120605517,58.28221720357131,-8.724150917975493,0.8691162130635322,2,-0.015001296997070312,-1.585000991821289,-5.295000076293945,-5.995000839233398,-1.2700004577636719,3,-0.015702491949412423,-1.6071525885558584,60.61000061035156,1.7036783249386918,60.43999862670898,1.945463625077161,60.27000045776367,-0.015702491949412423
9831,2012-02-03,61.52999877929688,61.6500015258789,60.86000061035156,61.06999969482422,1427000.0,0.01702477321151874,1.2571307124718243,-1.8399963378906534,71.00456282970352,73.85755394009351,-0.8481191998017366,-1.6378415825700685,-4.7146568784061245,-7.404136283720099,31.50552420800209,1.1500015258788991,1.3794867165557818,1.4189987182617259,-0.2544955392791337,3.0924929758025854,0.5822515894912996,2.255745847032152,-1.9799995422363352,94.28558972430734,28.940721501720375,0.8367471287704286,2,-0.9299983978271555,-2.4999980926513743,-6.209999084472663,-7.0249996185302805,-1.5,4,-0.03461721592191336,-1.8889202859645127,60.5,-1.6071525885558584,60.61000061035156,1.7036783249386918,60.43999862670898,-0.03461721592191336
9832,2012-02-06,61.290000915527344,61.58000183105469,61.20000076293945,61.290000915527344,1424200.0,-0.0039005016826083594,-3.2222269317170347,0.0,68.05253431140942,71.82916351202748,-0.5254192926402013,-1.2243400328503,-4.299986719873303,-7.061710527178207,32.49845846252545,0.3800010681152344,1.260596377317782,1.029000854492189,-0.4876973960061832,2.545699104990561,0.2706517292430064,1.7873499797413714,-1.6980016326904277,77.3584543519936,11.956383277386749,0.7583491252491849,2,-0.6900005340576172,-2.174999237060547,-5.962501525878906,-6.620000839233398,-1.470001220703125,0,-0.03181596889885896,1.2571307124718243,61.52999877929688,-1.8889202859645127,60.5,-1.6071525885558584,60.61000061035156,-0.03181596889885896
9833,2012-02-07,61.68000030517578,61.81999969482422,61.06999969482422,61.06999969482422,1193400.0,0.006363181331746848,-1.4590139330114815,100.0,64.03940979269072,69.49070962701178,-0.9021165745425606,-1.4417433991658513,-4.496542173432005,-7.361781832467159,33.58214221629128,0.75,1.1879628404508793,1.2625001907348619,-0.15342183049491354,2.6784222119646373,0.5545391801199742,1.9704612013497496,-2.046840977478027,89.78105848186068,27.122528150565813,0.7079610106148894,2,-0.9950008392333984,-2.0500011444091797,-6.255000114440918,-6.959999084472656,-1.8600006103515625,1,-0.03761348384152874,-3.2222269317170347,61.290000915527344,1.2571307124718243,61.52999877929688,-1.8889202859645127,60.5,-0.03761348384152874
9834,2012-02-08,61.86000061035156,62.099998474121094,61.459999084472656,61.59000015258789,1622300.0,0.0029182928710309586,-1.4150802162131038,0.4426232583735648,72.20778911948821,68.52806436783695,-1.0481105676636133,-1.4620001891439784,-4.5037759388987695,-7.454045824483714,34.25551503814809,0.6399993896484375,1.1289945363257488,1.2935005187988295,-0.06729271412233118,2.6542937517199903,0.6131039023382527,1.9738971352594064,-2.1393676679687488,85.09327071846768,21.93590168758216,0.6803966164605786,2,-1.0350017547607422,-2.0900020599365234,-6.220000267028809,-6.924999237060547,-1.7900009155273438,2,-0.04089878361355059,-1.4590139330114815,61.68000030517578,-3.2222269317170347,61.290000915527344,1.2571307124718243,61.52999877929688,-0.04089878361355059
9835,2012-02-09,61.6500015258789,61.90999984741211,61.18000030517578,61.90999984741211,1178500.0,-0.0033947475331502774,4.615417345247003,-0.9629551138049685,66.57964902774958,67.5020384703923,-0.7806853876771953,-1.1270661047232338,-4.179528678456286,-7.161750327622094,35.10240244652865,0.7299995422363281,0.9979550441933185,0.967501449584951,-0.3441290374446666,2.2791319366145686,0.3116862060701422,1.6233166930997598,-1.7866066515917893,63.709861009419285,1.4712693346044148,0.6558152435148096,2,-0.8250026702880788,-1.88000297546386,-5.697501182556145,-6.255001068115227,-1.440002441406243,3,-0.0314680031368999,-1.4150802162131038,61.86000061035156,-1.4590139330114815,61.68000030517578,-3.2222269317170347,61.290000915527344,-0.0314680031368999
9836,2012-02-10,61.20000076293945,61.34000015258789,60.56999969482422,60.849998474121094,1717700.0,-0.007299282267666296,1.4444417533045515,-1.3461713397009476,59.29412841796872,66.30211472601069,-0.24866444678762178,-0.5982640423465853,-3.621699428829814,-6.6221331254456715,35.437569950399485,1.0800018310546804,0.8613571234105635,0.4480007171630831,-0.8153888004422711,1.7113902347684373,-0.18369404163959047,1.0796954759657567,-1.2024096726623057,41.17657325221901,-19.268588475183854,0.6316947588026757,2,-0.12000083923339844,-1.430002212524414,-4.494999885559082,-5.805000305175781,-0.7099990844726562,4,-0.03218956202850387,4.615417345247003,61.6500015258789,-1.4150802162131038,61.86000061035156,-1.4590139330114815,61.68000030517578,-0.03218956202850387
9837,2012-02-13,61.45000076293945,61.72000122070313,60.81000137329102,61.59000015258789,1383000.0,0.0040849672693368255,3.549981880256948,-0.3999956403744918,55.86733800179834,64.85048599451133,-0.35054209171826045,-0.747998768056668,-3.808711483598586,-6.781590190435153,35.899537910349835,0.9099998474121094,0.7606801096890408,0.6100006103515625,-0.5852711895032172,1.8052724102063422,0.012364710424172642,1.2076365102789524,-1.326265229631666,57.5164555699611,-0.5774934512860526,0.5976358999273904,2,-0.1750011444091797,-1.470001220703125,-4.712499618530273,-6.055000305175781,-1.2900009155273438,0,-0.02310825005715822,1.4444417533045515,61.20000076293945,4.615417345247003,61.6500015258789,-1.4150802162131038,61.86000061035156,-0.02310825005715822
9838,2012-02-14,61.31000137329102,61.77999877929688,61.040000915527344,61.43999862670898,1618800.0,-0.0022782650595647436,-1.2089548839645843,0.9285558583105252,54.61350690071137,63.511249699811586,-0.08286919959954986,-0.5022212627191749,-3.56091914014668,-6.532101505273005,36.15048235756431,0.7399978637695384,0.6956563944208156,0.38650112152100036,-0.6824539702339152,1.455456213275916,-0.14797642435645741,0.9209786673984581,-1.0676900635344353,48.36616136431681,-8.347145759729862,0.5344775458774593,2,-0.015001296997077418,-1.2700023651123118,-4.477500915527351,-5.915000915527351,-1.2900009155273509,1,-0.024302750694700004,3.549981880256948,61.45000076293945,1.4444417533045515,61.20000076293945,4.615417345247003,61.6500015258789,-0.024302750694700004
9839,2012-02-15,61.709999084472656,61.95000076293945,61.27999877929688,61.63999938964844,1772000.0,0.006524183693068508,1.4363573311138595,-0.538470567521627,61.2293449079105,63.6542514788256,-0.34690361108101797,-0.853848650334541,-3.8533458139693906,-6.802566547521366,36.18326214485623,0.670001983642571,0.693435638040647,0.7279989242553739,-0.3799363371132287,1.8359341856239766,0.17403129357107616,1.2819665549396717,-1.356226544854195,82.60858748503838,23.722723677812027,0.5539676306843013,2,-0.375,-1.4400005340576172,-4.817498207092285,-6.314998626708984,-1.4399986267089844,2,-0.030627117447551422,-1.2089548839645843,61.31000137329102,3.549981880256948,61.45000076293945,1.4444417533045515,61.20000076293945,-0.030627117447551422
9840,2012-02-16,61.97999954223633,62.15999984741211,61.47000122070313,61.61999893188477,1266600.0,0.00437531132343838,-1.0909174980059653,5.142888283378645,67.29416305391747,63.2419848370716,-0.43012008406196145,-1.0326660876049019,-3.99075477215591,-6.937754219860615,36.27806911351077,0.6899986267089773,0.7022136143486151,0.9064994812011733,-0.21431403754304057,2.027312999945387,0.34609272182906636,1.4669062405732802,-1.52145344654771,88.67922717599667,24.275016022075604,0.5604067593721054,2,-0.6149997711181641,-1.6800003051757812,-4.687499046325684,-6.184999465942383,-0.29000091552735086,3,-0.030816390150350648,1.4363573311138595,61.709999084472656,-1.2089548839645843,61.31000137329102,3.549981880256948,61.45000076293945,-0.030816390150350648
9841,2012-02-17,61.849998474121094,62.2400016784668,61.7599983215332,62.09000015258789,1119800.0,-0.0020974680392930045,-1.2857194757540804,-0.6666701987877892,69.08212204280021,63.3563834738928,-0.27932779145430686,-0.8294143743703302,-3.7382224249122444,-6.691967255785386,36.27633450632322,0.48000335693359375,0.7197918322966643,0.7029985427856431,-0.4191256924518072,1.8251227780230934,0.14193642516691796,1.2640606604043683,-1.2553360782945973,72.7270544674629,4.838019023597596,0.5610621176187266,2,-0.44499778747558594,-1.1149978637695312,-4.439998626708984,-5.979999542236328,-0.4099998474121165,4,-0.026515754730934038,-1.0909174980059653,61.97999954223633,1.4363573311138595,61.709999084472656,-1.2089548839645843,61.31000137329102,-0.026515754730934038
9842,2012-02-21,61.6500015258789,62.2400016784668,61.349998474121094,61.70000076293945,1428200.0,-0.0032335804878940166,-1.7384488981484199,0.20832869744896865,64.50844769054981,63.408498795877136,-0.025585014726168254,-0.5604932289889817,-3.4093665662992834,-6.389264959875867,36.01053650862765,0.8900032043457031,0.785815604975852,0.4410015106201115,-0.6461468179019292,1.5281498391421522,-0.10257265364091239,0.9845756748811354,-0.8908052017883747,50.83335187698822,-18.81231982271089,0.5435741642610207,2,-0.24500083923339133,-0.8400001525878835,-3.850001335144036,-5.605001449584954,-0.21000289916992188,1,-0.01881589324738564,-1.2857194757540804,61.849998474121094,-1.0909174980059653,61.97999954223633,1.4363573311138595,61.709999084472656,-0.01881589324738564
9843,2012-02-22,61.93999862670898,62.04999923706055,61.4000015258789,61.72000122070313,1696500.0,0.004703926904338296,1.9545442723009088,-4.400015259020988,65.50118042495288,62.66332005203987,-0.3071197754466155,-0.8175879198663054,-3.5654452718015577,-6.544927147954972,35.3566057893305,0.6499977111816477,0.7146572254452224,0.6834987640380774,-0.44556778635980265,1.8125653144359575,0.11896548883913738,1.2480320392370174,-1.0327217671808242,68.74977648325613,-2.4306498036201134,0.5645332751989397,2,-0.5349979400634695,-1.0899982452392507,-4.139998435974114,-5.894998550415032,-0.22999954223632102,2,-0.028737468820822953,-1.7384488981484199,61.6500015258789,-1.2857194757540804,61.849998474121094,-1.0909174980059653,61.97999954223633,-0.028737468820822953
9844,2012-02-23,62.16999816894531,62.2400016784668,61.790000915527344,61.97000122070313,1508900.0,0.0037132635992207508,1.6470324245484125,0.9090877564113944,68.93426939272622,62.92494453703728,-0.5459324279777604,-1.0020920203195232,-3.6715670070743016,-6.638688952920276,34.732385486654785,0.4500007629394531,0.6790671589136892,0.8519983291625977,-0.3368905582874362,2.0408872166126315,0.25755388543758073,1.4464427728876146,-1.129448827523298,92.13446545139708,18.524309816005726,0.5944444437250185,2,-0.7649974822998047,-1.299997329711914,-4.219998359680176,-5.974998474121094,-0.4499969482421804,3,-0.03458256031050666,1.9545442723009088,61.93999862670898,-1.7384488981484199,61.6500015258789,-1.2857194757540804,61.849998474121094,-0.03458256031050666
9845,2012-02-24,62.68999862670898,62.72999954223633,62.13000106811523,62.27000045776367,1274600.0,0.008364170388916126,1.3999938964844034,2.100022888532884,64.87183073656105,63.54468923910309,-1.009002631750434,-1.444129337569514,-4.04007273672881,-7.011019199282018,34.03780200017876,0.5999984741211009,0.6602632869457281,1.275498771667472,-0.030252849341373178,2.581250392676317,0.6226229611630529,1.928374582171891,-1.5295040515824851,97.10138517631852,25.028098957851043,0.6528758105044223,2,-0.9199981689453054,-1.5499992370605398,-4.519999504089348,-6.2449989318847585,-0.3699989318847585,4,-0.03860261958778011,1.6470324245484125,62.16999816894531,1.9545442723009088,61.93999862670898,-1.7384488981484199,61.6500015258789,-0.03860261958778011
9846,2012-02-27,62.61999893188477,62.86000061035156,61.9000015258789,62.31000137329102,1443200.0,-0.0011166006756678781,1.4303746124948709,0.7380926430517836,67.82843029469387,64.87369949386925,-0.8005833864800422,-1.2732276875706248,-3.7956358504451586,-6.779164103634862,33.38865865811401,0.9599990844726634,0.5910527458209813,1.0999990463256921,-0.238593264256437,2.4385913569078213,0.43070289103462756,1.7692952016167567,-1.2711637607051003,84.10587159393536,12.176453285075183,0.6692961552910655,2,-0.6699981689453196,-1.414999008178718,-4.344999313354499,-6.174999237060554,-0.4399986267089915,0,-0.014851490275293755,1.3999938964844034,62.68999862670898,1.6470324245484125,62.16999816894531,1.9545442723009088,61.93999862670898,-0.014851490275293755
9847,2012-02-28,61.75,61.93000030517578,60.56000137329102,60.7599983215332,2661900.0,-0.013893307996238002,1.0296246061684857,3.1935789525497147,50.831351982196836,64.45346005847875,0.13013023564282378,-0.3021576272778361,-2.7386924183010564,-5.776592348152768,33.26522179501139,2.05999755859375,0.5424013400548233,0.15600013732910156,-1.0485588409008386,1.3605591155590417,-0.4462793517858685,0.7582796264440717,1.1100006103515625,51.73908788899544,-17.191456569395854,0.6022794891149714,2,-0.03999900817871094,-0.5450000762939453,-3.359999656677246,-5.219999313354492,-0.2700004577636719,1,-0.005020265154510484,1.4303746124948709,62.61999893188477,1.3999938964844034,62.68999862670898,1.6470324245484125,62.16999816894531,-0.005020265154510484
9848,2012-02-29,60.0,61.22000122070313,59.88000106811523,60.959999084472656,4465800.0,-0.028340080971659964,-1.2333392673219459,-0.9696944008816174,33.91000468588095,61.41797781158659,1.871581491208289,1.4895591026635344,-0.8269328107908365,-3.9176992368786614,32.719732738703236,1.8699989318847727,0.5136665901728819,-1.5719999313354478,-2.8771724625544763,-0.26682740011641926,-2.224586196944962,-0.9194136657259335,2.8600006103515625,4.026810413357304,-60.26260677183274,0.6525862656095142,2,1.3700008392333984,1.2049999237060547,-1.4800004959106445,-3.4549999237060547,1.5,2,0.02399997711181623,1.0296246061684857,61.75,1.4303746124948709,62.61999893188477,1.3999938964844034,62.68999862670898,0.02399997711181623
9849,2012-03-01,60.11000061035156,60.36999893188477,59.709999084472656,59.709999084472656,2730000.0,0.0018333435058592862,-2.2999866486105374,-0.41666865349005394,36.44363643201772,57.990141520264395,1.6882955666974908,1.4126040645540314,-0.7824885835881048,-3.9085990140687414,31.917959837938547,0.6599998474121165,0.4870976287737534,-1.4369993209838867,-2.835570559458148,-0.03842808250962548,-2.1362849402210173,-0.7377137017467561,2.630800018310545,12.698454987805086,-49.53007436591712,0.6992856192371303,3,1.1749992370605469,1.0949993133544922,-1.297501564025879,-3.280000686645508,1.1199989318847656,3,0.026617841588335578,-1.2333392673219459,60.0,1.0296246061684857,61.75,1.4303746124948709,62.61999893188477,0.026617841588335578
9850,2012-03-02,59.54999923706055,60.22000122070313,59.349998474121094,60.02000045776367,2558000.0,-0.009316276286887581,-1.0000000000000164,-1.1749985694939824,35.751265637641524,54.28671303080231,2.0868015426367137,2.0003432059840804,-0.05170016809927347,-3.234098794460486,31.206261856502042,0.8700027465820384,0.459914352589081,-1.949500656127931,-3.54803189069127,-0.3509694215645922,-2.7487662734096006,-1.1502350388462617,3.008953298950196,5.698023966282879,-56.748216459203164,0.7992656172816679,3,1.5550003051757812,1.5550003051757812,-0.5399999618530273,-2.719999313354492,0.3699989318847656,4,0.0364400001921763,-2.2999866486105374,60.11000061035156,-1.2333392673219459,60.0,1.0296246061684857,61.75,0.0364400001921763
9851,2012-03-05,59.4000015258789,59.75,58.97999954223633,59.47000122070313,2507800.0,-0.00251885328469148,1.4444565546472903,0.1489351340822327,31.98591844848164,50.67309867057252,2.0704494356219527,2.0897263631337992,0.2266969401384813,-2.9951788153080585,30.040478819797162,0.7700004577636719,0.3565271993279424,-1.9929985046386776,-3.8464620510385785,-0.1395349582387766,-2.9197302778386316,-1.0662667314387235,2.902234685180673,14.237351695599928,-46.81525425660294,0.9267317731999507,3,1.5199985504150462,1.5199985504150462,-0.33750247955321555,-2.555002212524407,0.8899993896484446,0,0.04915821706962675,-1.0000000000000164,59.54999923706055,-2.2999866486105374,60.11000061035156,-1.2333392673219459,60.0,0.04915821706962675
9852,2012-03-06,59.34000015258789,59.47999954223633,58.75,58.849998474121094,2605000.0,-0.0010101241035299635,-1.1159449134504282,-7.000054495911385,32.442034888543986,46.9998602776382,1.9761289263169246,2.104022447848692,0.39544833562032977,-2.8517688562469345,28.890164060735845,0.7299995422363281,0.1866120809095193,-1.9554998397827177,-4.024411495805403,0.11341181623996732,-2.9899556677940637,-0.9210440117713716,2.6300123915893607,23.88663404870448,-37.169143296795724,1.0344558280113427,3,1.4650001525878906,1.4650001525878906,-0.1900014877319336,-2.4950008392333984,2.479999542236328,1,0.047859793483064905,1.4444565546472903,59.4000015258789,-1.0000000000000164,59.54999923706055,-2.2999866486105374,60.11000061035156,0.047859793483064905
9853,2012-03-07,59.36000061035156,59.61000061035156,59.08000183105469,59.52000045776367,2064300.0,0.0003370484953191255,2.1176384790584435,-0.32652918233411965,27.533457037575175,42.39977001595474,1.7340195186792187,2.00405043264702,0.4808696613537222,-2.7958602154495438,27.450025021273028,0.529998779296875,0.004616626197574192,-1.8194993972778306,-4.051377331125245,0.4123785365695838,-2.935438364201538,-0.7035604303541234,2.2236104285244167,37.65438349035594,-19.82104092572513,1.115938966923707,3,1.4449996948242188,1.4449996948242188,0.1399984359741211,-2.5150012969970703,2.25,2,0.03571426735320937,-1.1159449134504282,59.34000015258789,1.4444565546472903,59.4000015258789,-1.0000000000000164,59.54999923706055,0.03571426735320937
9854,2012-03-08,59.33000183105469,60.22000122070313,59.22000122070313,60.13000106811523,1734200.0,-0.0005053702659774117,1.0408172798081456,4.999999999999956,23.44688505516028,37.79699827357688,1.4737834833185772,1.9339439966594156,0.5994172742259991,-2.6871207437930593,25.463767620812618,1.0,-0.15513826170697342,-1.7229982376098647,-4.0759848514695065,0.6299883762497771,-2.8994915445396856,-0.5465049306800438,1.9135758831561773,39.45587410990452,-13.491159518921997,1.1764933069298218,3,1.4749984741210938,1.4749984741210938,0.2149972915649414,-2.4850025177001953,2.4599990844726562,3,0.036575056497124336,2.1176384790584435,59.36000061035156,-1.1159449134504282,59.34000015258789,1.4444565546472903,59.4000015258789,0.036575056497124336
9855,2012-03-09,59.709999084472656,59.86999893188477,59.1500015258789,59.5,1663600.0,0.00640480771431684,1.7169776011976545,-0.26249910592947806,29.580120439826686,33.54718606748054,0.700259124356073,1.4768747198014722,0.3032492427030178,-2.9877633449722936,23.864474130327316,0.7199974060058736,-0.3507475607380144,-1.2460008621215835,-3.654654294785807,1.1626525705426403,-2.4503275784536953,-0.041674145789471595,1.2343493040329037,65.30600593742832,14.24711884333307,1.2043267163321116,3,0.6300010681152344,1.095001220703125,-0.07000064849853516,-2.864999771118164,2.8600006103515625,4,0.02545638052369248,1.0408172798081456,59.33000183105469,2.1176384790584435,59.36000061035156,-1.1159449134504282,59.34000015258789,0.02545638052369248
9856,2012-03-12,59.22999954223633,59.88000106811523,59.209999084472656,59.58000183105469,1091200.0,-0.008038846920048748,-2.43587937830723,-1.6666848319709355,28.079663698063598,31.01922070257684,0.7250656106958573,1.8990865947500168,0.8861176416407517,-2.4233691158962216,23.11812988485215,0.670001983642571,-0.6170193998699602,-1.627500343322751,-4.152455776415337,0.897455089769835,-2.889978059869044,-0.365022626776458,1.4510270396485652,32.65300296871416,-17.672906235695308,1.2624777165462935,3,0.7550010681152344,1.5750007629394531,0.4699993133544922,-2.385000228881836,3.220001220703125,0,0.011649478845883632,1.7169776011976545,59.709999084472656,1.0408172798081456,59.33000183105469,2.1176384790584435,59.36000061035156,0.011649478845883632
9857,2012-03-13,60.02999877929688,60.11999893188477,59.36999893188477,59.47999954223633,1821500.0,0.013506656141202278,1.0547958090559524,-1.5714161153557114,34.16250876969913,31.04727671188997,-0.38506776577711577,1.0406019880779311,0.165264916377879,-3.148474076832862,21.906952956560517,0.8899993896484446,-0.8974140708733387,-0.7565010070800682,-3.2911464289855132,1.7781444148253769,-2.023823718032787,0.5108217038726508,0.4193046127618274,83.33311025150256,33.87793256536227,1.2673227109527212,3,-0.4699993133544993,0.7750015258788991,-0.21499824523926492,-3.069997787475593,2.229999542236321,1,0.004331203423581176,-2.43587937830723,59.22999954223633,1.7169776011976545,59.709999084472656,1.0408172798081456,59.33000183105469,0.004331203423581176
9858,2012-03-14,59.81999969482422,60.31999969482422,59.4900016784668,59.75,2048600.0,-0.0034982356945355564,-1.8135700615527854,0.12727234895511666,30.449246072952818,30.381233338660532,-0.22717694734858185,1.1944926700865324,0.4477992989237052,-2.862285113079494,20.529342320825005,0.8299980163574219,-1.2175355258736147,-0.8920000076293917,-3.4493462261109116,1.6653462108521282,-2.170673116870148,0.3866731016113647,-1.0699996948242188,57.264890384339765,12.662732021523603,1.2786731092407586,3,-0.2849998474121094,0.9850006103515625,0.03750133514404297,-2.8599987030029297,2.4000015258789134,2,0.03343363440660552,1.0547958090559524,60.02999877929688,-2.43587937830723,59.22999954223633,1.7169776011976545,59.709999084472656,0.03343363440660552
9859,2012-03-15,59.81999969482422,59.88999938964844,59.45000076293945,59.7599983215332,1343900.0,0.0,3.39996948253829,0.8571662125340599,23.861547879366597,29.060153587741095,-0.3046799988899167,1.102146303511205,0.5150601837959741,-2.785641089379979,18.91779795311398,0.4399986267089844,-1.4208611320674933,-0.7975000381469712,-3.339200664357307,1.7442005880633644,-2.0683503512521355,0.47335027495819304,-1.0385997009277332,57.264890384339765,18.506122175943645,1.2708503131051676,3,-0.2849998474121094,0.9850006103515625,0.33749961853027344,-2.7749996185302734,2.220001220703125,3,0.02992311809861503,-1.8135700615527854,59.81999969482422,1.0547958090559524,60.02999877929688,-2.43587937830723,59.22999954223633,0.02992311809861503
9860,2012-03-16,60.06999969482422,60.290000915527344,59.84000015258789,60.20000076293945,3225000.0,0.004179204300825745,1.9032178674706208,-2.1666348782503655,27.513211850466433,28.56318618796163,-0.5287662946273741,0.7396387765717165,0.335000992791997,-2.96826152827164,17.232539197266806,0.470001220703125,-1.3783835692437734,-0.45200004577636577,-2.920628279335226,2.0166281877824943,-1.6863141625557958,0.7823140710030643,-1.2578277069091754,77.47748986184617,42.61844227915916,1.2343141167794311,3,-0.5349998474121094,0.7350006103515625,0.22749900817871094,-2.885000228881836,2.0400009155273438,4,0.028633281662082677,3.39996948253829,59.81999969482422,-1.8135700615527854,59.81999969482422,1.0547958090559524,60.02999877929688,0.028633281662082677
9861,2012-03-19,60.209999084472656,60.459999084472656,59.84000015258789,59.84000015258789,961200.0,0.002330604134504366,-2.351355252440898,-2.8461222453710495,34.412929829574026,28.782174514742746,-0.6054544635662822,0.49590015122127795,0.2634979559723263,-3.0459298060280133,15.465637049930248,0.6199989318847656,-1.3611771432785318,-0.23000068664551065,-2.6206129980806097,2.1606116247895883,-1.4253068423630566,0.9653054690720353,-1.3676705424194324,77.06422339424,42.50873172045097,1.1953061557175486,3,-0.4399986267089844,0.595001220703125,0.08749961853027344,-2.9850006103515625,2.479999542236321,0,0.03919615755251149,1.9032178674706208,60.06999969482422,3.39996948253829,59.81999969482422,-1.8135700615527854,59.81999969482422,0.03919615755251149
9862,2012-03-20,60.4900016784668,60.58000183105469,59.91999816894531,60.02999877929688,1627300.0,0.004650433453774028,1.062501117581494,1.24325466786261,57.060548195492906,32.06296242117805,-0.7880457134142418,0.13126758180680298,0.05407852310915473,-3.234675118907468,14.355297418369284,0.660003662109375,-1.2864324942706986,0.10800189971924112,-2.2143152405046536,2.430319039943136,-1.0531566703927027,1.269160469831185,-1.5829663147167992,92.03539225515912,51.40331404077642,1.1611585701119462,3,-0.625,0.3149986267089844,-0.06500244140625,-2.44000244140625,2.4799995422363352,1,0.032402033891336,-2.351355252440898,60.209999084472656,1.9032178674706208,60.06999969482422,3.39996948253829,59.81999969482422,0.032402033891336
9863,2012-03-21,60.15999984741211,60.59000015258789,60.099998474121094,60.43999862670898,1574900.0,-0.00545547730034468,-1.4499990463293215,-0.6086891621816554,50.677496689275735,35.08858593607977,-0.37172044346186084,0.33843044727716176,0.44390233169085036,-2.8286192419624,13.189547759832534,0.4900016784667969,-1.177247220614447,-0.1329999923706069,-2.337349713907713,2.0713497291664993,-1.2351748531391564,0.9691748683979426,-1.1525864956238294,62.28065478978999,17.366842483087346,1.102174860768552,3,-0.28999900817871094,0.6450004577636719,0.4674997329711914,-2.1100006103515625,3.6500015258789134,2,0.03490688961847521,1.062501117581494,60.4900016784668,-2.351355252440898,60.209999084472656,1.9032178674706208,60.06999969482422,0.03490688961847521
9864,2012-03-22,60.02000045776367,60.16999816894531,59.22999954223633,59.72999954223633,1843700.0,-0.002327117520005473,2.1864558009620856,-1.035722070844713,57.18657038531979,38.15596926335677,-0.13807143746790018,0.32580279329681616,0.6326917203209064,-2.6389536001054665,11.583579574031393,0.9399986267089844,-1.06426686413905,-0.1654994964599581,-2.1865091699956594,1.8555101770757432,-1.1760043332278087,0.8450053403078925,-0.8859801619114265,58.08827654298825,7.8746217465221235,1.0105048367678517,3,-0.12000083923339844,0.7849998474121094,0.6474990844726562,-1.970001220703125,3.6699981689453054,3,0.03665446094902336,-1.4499990463293215,60.15999984741211,1.062501117581494,60.4900016784668,-2.351355252440898,60.209999084472656,0.03665446094902336
9865,2012-03-23,60.27000045776367,60.45000076293945,59.63000106811523,60.099998474121094,1307100.0,0.0041652782088184015,2.094323326399762,0.5862118860329905,62.90800011319588,42.025784420593695,-0.33557026667807577,-0.12099679484365566,0.42088559614134624,-2.834135946564743,9.315336536438675,0.8199996948242259,-0.9142381551305832,0.20550041198730185,-1.4388255676822155,1.8498263916568192,-0.6166625778474568,1.0276634018220605,-1.0400009155273438,76.4706212343906,20.80954506915718,0.8221629898347603,3,-0.3600006103515625,0.5349998474121094,0.5324983596801758,-2.220001220703125,4.069995880126939,4,0.02936785207101611,2.1864558009620856,60.02000045776367,-1.4499990463293215,60.15999984741211,1.062501117581494,60.4900016784668,0.02936785207101611
9866,2012-03-26,61.68999862670898,61.72000122070313,60.5,60.52999877929688,1653000.0,0.02356061320989067,-1.000006253615383,6.823448894872574,74.84144394083573,46.54566610627555,-1.5309125397871668,-1.701476190007618,-0.9591049065853738,-4.171980832163094,7.850975929636399,1.4500007629394602,-0.6956295102140189,1.6719985961914006,0.30228762348617977,3.0417095688966214,0.9871431098387902,2.356854082544011,-2.459999084472649,98.79507735863741,37.49895807090799,0.6848554863526104,3,-1.2149982452392507,-0.884998321533196,-0.8574991226196218,-3.6099987030029226,2.3200035095214915,0,0.006808267028567405,2.094323326399762,60.27000045776367,2.1864558009620856,60.02000045776367,-1.4499990463293215,60.15999984741211,0.006808267028567405
9867,2012-03-27,61.43999862670898,61.77000045776367,61.22999954223633,61.61000061035156,1608200.0,-0.004052520758069278,1.2040778195576523,-0.14655345345247384,70.96774193548377,51.04772120211232,-1.1844254991997332,-1.5556505203162985,-0.6673087517230769,-3.8185722735668435,8.311329540963628,0.5400009155273438,-0.5284078141262967,1.4374986648559513,0.14550186045471492,2.729495469257188,0.7915002626553331,2.0834970670565696,-1.960998916625968,87.00780660993655,21.782578783146818,0.6459984022006192,3,-0.9399986267089773,-0.634998321533196,-0.3699979782104421,-3.319997787475579,2.6700019836425852,1,0.02034505253808061,-1.000006253615383,61.68999862670898,2.094323326399762,60.27000045776367,2.1864558009620856,60.02000045776367,0.02034505253808061
9868,2012-03-28,61.43999862670898,61.540000915527344,60.90999984741211,61.5,1496700.0,0.0,7.999809269502194,0.3529451363177652,71.39957705577886,56.3297244439359,-1.0398095302965373,-1.520178370694076,-0.6230389792299107,-3.7410983502731625,8.852258399609033,0.6300010681152344,-0.2921625580782603,1.3654987335205035,-0.07757409439521012,2.8085715614362172,0.6439623195626467,2.0870351474783604,-1.6860788269042857,87.00780660993655,17.757765763294287,0.7215364139578566,3,-0.9399986267089773,-0.634998321533196,-0.33249759674071555,-3.319997787475579,2.069999694824226,2,0.02490238652656873,1.2040778195576523,61.43999862670898,-1.000006253615383,61.68999862670898,2.094323326399762,60.27000045776367,0.02490238652656873
9869,2012-03-29,61.709999084472656,61.790000915527344,60.97000122070313,61.1500015258789,1119300.0,0.004394538798806247,1.2777730682829456,-9.333079026001938,70.74688928038337,61.13346638059334,-1.1326275510455304,-1.7540984981661438,-0.8737336669632896,-3.9544206925115617,9.331677760570866,0.8199996948242116,-0.12529492918510954,1.5554992675781278,-0.06263992912693794,3.1736384642831936,0.7464296692255914,2.3645688659306643,-1.7141496057128904,96.29621126360091,25.450635916944464,0.8090695983525342,3,-1.1999988555908203,-0.904998779296875,-0.5824985504150391,-3.589998245239258,3.25,3,0.03403017857679358,7.999809269502194,61.43999862670898,1.2040778195576523,61.43999862670898,-1.000006253615383,61.68999862670898,0.03403017857679358
9870,2012-03-30,61.72000122070313,62.06999969482422,61.61000061035156,62.0,1333800.0,0.0001620829100448251,1.1904813805631245,-0.49999999999998096,78.62069388868275,66.04544016493875,-0.9878457416703128,-1.6792921842325512,-0.851342994757907,-3.8978501683637106,9.556749060657534,0.45999908447265625,0.09906177143277972,1.4570013046264734,-0.27730923324663337,3.19131184249958,0.5898460356899164,2.3241565735630303,-1.472970540795906,77.70709922588402,1.9465457641803852,0.8671552689365541,3,-1.0700016021728587,-0.9150009155273509,-0.582500457763679,-3.6000003814697337,3.1599960327148366,4,0.03191829823465775,1.2777730682829456,61.709999084472656,7.999809269502194,61.43999862670898,1.2040778195576523,61.43999862670898,0.03191829823465775
9871,2012-04-02,62.31999969482422,62.41999816894531,61.459999084472656,61.59000015258789,1285600.0,0.009721297184936306,1.0645219509994135,-2.6071525885559246,77.59036233176258,68.32653062452428,-1.4047939611021576,-2.1600628095662273,-1.4187234633095542,-4.437489832486648,9.5421721486086,0.9599990844726562,0.3889177948988376,1.9109998703002944,-4.114396087828709e-05,3.822040884561467,0.955479363169708,2.8665203774308807,-1.7812939725302712,93.37757713402233,17.80759117050998,0.9555205071305852,4,-1.4950008392333984,-1.5149993896484375,-0.8649997711181641,-3.9549999237060547,2.3300018310546733,0,0.03241329674194704,1.1904813805631245,61.72000122070313,1.2777730682829456,61.709999084472656,7.999809269502194,61.43999862670898,0.03241329674194704
9872,2012-04-03,62.18000030517578,62.33000183105469,61.7400016784668,62.33000183105469,1138800.0,-0.0022464600502888343,6.866588678093688,-0.20548167115198704,78.92156312760157,71.4647602287827,-1.1173602140240533,-1.89346764164533,-1.2480274588956206,-4.244837527291438,9.301980609028984,0.5900001525878906,0.6570983043879863,1.629000473022458,-0.3677216678310131,3.6257226138759293,0.6306394025957189,2.6273615434491973,-1.3026619424845904,84.10608406995809,5.963658955611123,0.9983610704267358,4,-1.355001449584961,-1.595001220703125,-0.6024999618530273,-3.75,2.6299972534179688,1,0.02943071441095446,1.0645219509994135,62.31999969482422,1.1904813805631245,61.72000122070313,1.2777730682829456,61.709999084472656,0.02943071441095446
9873,2012-04-04,61.47999954223633,61.81999969482422,61.33000183105469,61.81000137329102,878300.0,-0.011257651326855744,1.8,2.1999898275774847,67.36400571725447,72.59558637677544,-0.23515563452933463,-1.0819716729520934,-0.5435293067820481,-3.458356645848042,9.000987887398722,0.8499984741210938,0.8521936198138889,0.8229997634887667,-1.1321614630504158,2.778160990027949,-0.1545808497808281,1.8005803767583615,-0.3249824144193951,35.1723720626766,-43.726780696246934,0.9775806132695913,4,-0.4549999237060547,-0.8950004577636719,-0.02249908447265625,-3.049999237060547,3.229999542236328,2,0.04277815692416276,6.866588678093688,62.18000030517578,1.0645219509994135,62.31999969482422,1.1904813805631245,61.72000122070313,0.04277815692416276
9874,2012-04-05,61.5,61.7400016784668,61.25,61.34000015258789,1104100.0,0.00032531649174671884,-1.8823615209415565,-0.48484533222359893,65.71427852804766,72.90739508953675,-0.02585982218667482,-0.9813817501342896,-0.5570952474454458,-3.405412823079132,9.443817356290316,0.4900016784667969,0.9121439702834238,0.7345003128051744,-1.1501688314415333,2.619169457051882,-0.2078342593181759,1.6768348849285246,0.9199981689453125,21.36755480783025,-55.327429155386255,0.9423345721233525,4,-0.04000091552734375,-0.9150009155273438,-0.21249961853027344,-3.0699996948242188,2.7600021362304688,3,0.03268289953712533,1.8,61.47999954223633,6.866588678093688,62.18000030517578,1.0645219509994135,62.31999969482422,0.03268289953712533
9875,2012-04-09,61.22999954223633,61.36000061035156,60.459999084472656,60.7400016784668,1423400.0,-0.004390251345750773,1.4000040690104167,3.0624895691772167,60.897431194903966,71.35806033998877,0.44101461098665595,-0.6236424353175494,-0.2778622000506772,-3.086609602046437,9.439066262312931,1.0400009155273438,1.0273020592291857,0.38849983215332173,-1.4386666825392425,2.215666346845886,-0.5250834251929604,1.3020830894996038,1.1665986633300776,39.285755991607665,-35.81911443705035,0.9135832573462811,4,0.20999908447265625,-0.6450004577636719,0.015000343322753906,-2.7849998474121094,3.0300025939941406,0,0.06091784370606401,-1.8823615209415565,61.5,1.8,61.47999954223633,6.866588678093688,62.18000030517578,0.06091784370606401
9876,2012-04-10,59.91999816894531,61.18000030517578,59.81000137329102,61.02999877929688,1379400.0,-0.021394763728315502,-1.0601577513265565,-2.2653172440638527,45.008728370310045,68.47372549941392,1.6467063473963606,0.780730840258407,1.0343992687327699,-1.7261456846578653,9.65989723829007,1.4199981689453054,1.1059267692090913,-0.9560014724731474,-2.6780859124880294,0.7660829675417347,-1.8170436924805884,-0.09495925246570636,2.399136071777342,4.364951415600325,-65.76459595086905,0.8610422200074398,4,1.1950016021728516,0.6650009155273438,1.1850013732910156,-1.4749984741210938,4.709999084472656,1,0.08277702329842973,1.4000040690104167,61.22999954223633,-1.8823615209415565,61.5,1.8,61.47999954223633,0.08277702329842973
9877,2012-04-11,60.290000915527344,60.84000015258789,60.16999816894531,60.63999938964844,1242400.0,0.0061749458926685374,-1.2711778930081594,0.3153137672692261,51.130443320602204,66.22159952883872,1.2252718543788177,0.4545084186785999,0.6787397123544991,-2.0431816781937755,10.2166846267919,0.9200019836425781,1.158321865109059,-0.5989988327026339,-2.2979630608545847,1.099965395449317,-1.4484809467786093,0.2504832813733415,1.8785853531494112,23.880594182296864,-45.29027588801263,0.8494821140759742,4,0.8249988555908203,0.2949981689453125,0.6299991607666016,-1.845001220703125,2.4399986267089844,2,0.07231714287847457,-1.0601577513265565,59.91999816894531,1.4000040690104167,61.22999954223633,-1.8823615209415565,61.5,0.07231714287847457
9878,2012-04-12,61.81999969482422,61.91999816894531,60.38999938964844,60.4000015258789,1422300.0,0.02537732221037059,-1.124994701818336,-4.057155313351519,62.60503101710789,65.31694861069701,-0.2739655422800027,-0.9675812644593549,-0.8243218192951645,-3.4989634512993106,10.927577278556349,1.6299972534179688,1.051008196521778,0.8309999465942397,-0.8382121062171421,2.5002119994056216,-0.003606079811447671,1.665605972999927,0.20707148012939314,95.26072862636337,23.668149815156312,0.8346060264056895,4,-0.7049999237060547,-1.0699996948242188,-1.0149993896484375,-3.239999771118164,1.0600013732910085,3,0.048366190205915816,-1.2711778930081594,60.290000915527344,-1.0601577513265565,59.91999816894531,1.4000040690104167,61.22999954223633,0.048366190205915816
9879,2012-04-13,61.61000061035156,61.97000122070313,61.5099983215332,61.75,1379700.0,-0.0033969441201766593,-1.7058678335016686,-0.09859124660169087,59.43661775080149,63.18538459537687,-0.08900252692187394,-0.6499259975363145,-0.5947508177265348,-3.2035589571936995,11.750351503182642,0.460002899169929,0.9704063239428251,0.5315008163452148,-1.0641282758249773,2.127129908515407,-0.26631372973987766,1.3293153624303073,-1.7999992370605398,83.33330389893845,11.847278137189079,0.7978145460850958,4,-0.49500083923339844,-0.8250007629394531,-0.8050003051757812,-2.3500003814697266,2.75,4,0.050316481795331214,-1.124994701818336,61.81999969482422,-1.2711778930081594,60.290000915527344,-1.0601577513265565,59.91999816894531,0.050316481795331214
9880,2012-04-16,61.790000915527344,62.08000183105469,61.52000045776367,61.849998474121094,1188200.0,0.0029216085601782016,1.1538337392529123,0.4285558583106267,50.853261205664815,60.21459558136601,-0.2883525073612887,-0.7319907088213284,-0.7491378650039096,-3.2970385133203592,12.127497623604814,0.5600013732910156,0.8900396606759671,0.6255010604858384,-0.9260614209039559,2.177063541875633,-0.15028018020905876,1.4012823011807356,-1.936799545288082,87.2246318481784,18.400173696323606,0.7757812406948987,4,-0.7199993133544922,-1.0050010681152344,-0.9850006103515625,-2.4650001525878906,3.029998779296875,0,0.03997412500575703,-1.7058678335016686,61.61000061035156,-1.124994701818336,61.81999969482422,-1.2711778930081594,60.290000915527344,0.03997412500575703
9881,2012-04-17,62.56999969482422,62.88000106811523,61.93000030517578,62.06000137329102,2083100.0,0.012623381902246766,-1.4675329822492644,-8.500317904374246,58.84194445588659,57.98352684006434,-1.1501052902506288,-1.3977839088356987,-1.5271366619255744,-3.967378968157867,12.595695257284302,1.0900001525878835,0.8131451429470005,1.2874998092651353,-0.3164933702345607,2.8914929887648313,0.4855032195152873,2.0894963990149833,-2.62772630615234,88.56084717156712,21.12615686506824,0.8019965897498484,4,-1.2249984741210938,-1.5249996185302734,-1.9974994659423828,-3.0550003051757812,2.220001220703125,1,0.027009788231564302,1.1538337392529123,61.790000915527344,-1.7058678335016686,61.61000061035156,-1.124994701818336,61.81999969482422,0.027009788231564302
9882,2012-04-18,62.45000076293945,62.6500015258789,62.11000061035156,62.43000030517578,1687000.0,-0.0019178349443830234,1.5714207863689327,0.03921671291690719,57.757310328743635,56.916116241340916,-1.1038619618290397,-1.1841288078635728,-1.3987538782380824,-3.735709475362313,12.935720581404183,0.5400009155273366,0.6996576004021478,1.0695009231567383,-0.5697349154563653,2.708736761769842,0.24988300385018647,1.88911884246329,-2.3314637135009733,82.73092307951593,17.03795321527616,0.8196179193065518,4,-1.1049995422363281,-1.3950004577636719,-2.0550003051757812,-2.815000534057617,2.6399955749511577,2,0.03490786971730864,-1.4675329822492644,62.56999969482422,1.1538337392529123,61.790000915527344,-1.7058678335016686,61.61000061035156,0.03490786971730864
9883,2012-04-19,62.2599983215332,62.7400016784668,61.97999954223633,62.5,1423400.0,-0.0030424730037634795,1.111102280855122,-11.999809269502194,54.276818698767855,55.64528737142094,-0.8846070026005179,-0.8735188890403833,-1.2149753426882839,-3.42873849897763,13.213818625184375,0.7600021362304688,0.5422584301099889,0.774498558044435,-0.8034477960419082,2.352444912130778,-0.014474618998733035,1.563471735087603,-1.9757734309741153,54.74441579559974,-6.785087697871802,0.7889731770431716,4,-0.9149971008300781,-1.2049980163574219,-2.077498435974121,-2.624998092651367,2.090000152587905,3,0.007549007924411821,1.5714207863689327,62.45000076293945,-1.4675329822492644,62.56999969482422,1.1538337392529123,61.790000915527344,0.007549007924411821
9884,2012-04-20,62.22000122070313,62.52999877929688,62.099998474121094,62.31999969482422,1548300.0,-0.0006424205253510173,-1.529384045775875,0.4166573948978485,53.869969588709445,54.86445830406599,-0.817730240271203,-0.6959333532306928,-1.1875980766129786,-3.2840706584565638,14.053739324710811,0.43000030517578836,0.38026027032624654,0.6245014190673928,-0.8247741760599254,2.073777014194711,-0.10013637849626633,1.3491392166310519,-1.7800297594906738,51.47062123439139,-7.681536048823219,0.7246377975636599,4,-0.8750000000000071,-1.1650009155273509,-2.050001144409187,-2.500000000000007,2.1999969482421804,4,0.010607519036699875,1.111102280855122,62.2599983215332,1.5714207863689327,62.45000076293945,-1.4675329822492644,62.56999969482422,0.010607519036699875
9885,2012-04-23,62.040000915527344,62.04999923706055,61.209999084472656,61.709999084472656,1363200.0,-0.002892965310902218,3.8000217983651225,-3.3000686655987694,47.682129661793034,55.16150289200854,-0.5707707537454993,-0.3968781835613413,-1.0157994852031393,-3.0289229302430485,14.85622742845677,1.0100021362304759,0.30397764041011754,0.3560010910034208,-0.9627612046536029,1.6747633866604446,-0.30338005682509106,1.0153822388319327,-1.4536276779007196,49.700649411463935,-4.910628714938113,0.6593811478285125,4,-0.5150012969970703,-0.9850006103515625,-1.8700008392333984,-1.8900012969970703,1.7900009155273438,0,0.037395223413730916,-1.529384045775875,62.22000122070313,1.111102280855122,62.2599983215332,1.5714207863689327,62.45000076293945,0.037395223413730916
9886,2012-04-24,62.11000061035156,62.15999984741211,61.56999969482422,61.91999816894531,1109900.0,0.0011282993841268407,3.0689537239220224,0.5757617792574097,49.41373801916933,54.970757858516,-0.332405399637679,-0.4572420887552582,-1.0788495037042196,-3.024361641843278,14.275001301431917,0.5900001525878906,0.24062809054639445,0.4050006866455078,-0.9274688895614247,1.7374702628524403,-0.26123410145795845,1.071235474748974,-1.3860097028956204,58.82352941176471,7.615022710371221,0.6662347881034649,4,-0.47500038146972656,-1.0550003051757812,-1.9400005340576172,-1.960000991821289,1.0999984741210938,1,0.043632250166505404,3.8000217983651225,62.040000915527344,-1.529384045775875,62.22000122070313,1.111102280855122,62.2599983215332,0.043632250166505404
9887,2012-04-25,62.68999862670898,62.68999862670898,62.290000915527344,62.47000122070313,1477300.0,0.009338238780515207,2.6363857051205946,1.1578662062318559,60.341875214372955,54.719296102656564,-0.5991712275732226,-0.989525141982611,-1.6530744091183394,-3.550418125316064,13.826654935307994,0.5799980163574148,0.2386813542222015,0.9224987030029226,-0.4733884001241293,2.3183858061299745,0.22455515143939664,1.6204422545664485,-1.8366471096134802,96.73183222341575,41.698134442276405,0.6979435515635273,4,-0.644998550415032,-1.634998321533196,-2.4024982452392507,-2.539999008178704,-0.7700004577636648,2,0.03349820282056393,3.0689537239220224,62.11000061035156,3.8000217983651225,62.040000915527344,-1.529384045775875,62.22000122070313,0.03349820282056393
9888,2012-04-26,62.97000122070313,63.20000076293945,62.38000106811523,62.52000045776367,984300.0,0.004466463552845967,-1.2465759151359723,2.045482131400695,62.02946868951744,55.00739065140279,-0.7810240773785964,-1.2111214792870513,-1.9194179192444594,-3.7519493273302444,14.002565263814645,0.8199996948242259,0.45453450770651216,1.1260011672973675,-0.3591595147821778,2.611161849376913,0.38342082625759843,1.8685815083371367,-1.9950507305464527,88.44224380687332,27.94584870540988,0.7425803410397726,4,-0.7650012969970774,-1.7550010681152415,-2.635000228881843,-2.8200016021728587,-0.7000007629394602,3,0.033666747277915965,2.6363857051205946,62.68999862670898,3.0689537239220224,62.11000061035156,3.8000217983651225,62.040000915527344,0.033666747277915965
9889,2012-04-27,63.81000137329102,64.13999938964844,63.02999877929688,63.20000076293945,1422600.0,0.013339687729142291,-1.3368321300364,1.3555546136565875,69.31139006876738,57.058293858414174,-1.426106080818272,-1.9876351753378643,-2.7486115867339436,-4.511309663169634,14.212620403990444,1.1699981689453054,0.6437134738832171,1.8610012054443459,0.1378590239057189,3.584143386982973,0.999430114675036,2.722572296213656,-2.65704686131172,88.73727023937572,24.50210261417675,0.8615710907693122,4,-1.1350021362304759,-2.12500190734864,-3.472500801086433,-3.4500007629394602,-1.1800003051757955,4,0.008462577796716886,-1.2465759151359723,62.97000122070313,2.6363857051205946,62.68999862670898,3.0689537239220224,62.11000061035156,0.008462577796716886
9890,2012-04-30,63.68999862670898,63.79999923706055,63.06999969482422,63.7599983215332,1612200.0,-0.001880625983378792,8.733228218300189,-0.1147534832528807,84.33514849868412,59.89087208539168,-1.1267336829793706,-1.8050223385832638,-2.627678244594428,-4.300806268143475,14.141866510774326,0.740001678466804,0.6269933422884293,1.642498588562006,-0.2430911291333686,3.5280883062573807,0.6997037297143152,2.585293447409697,-2.2383396269627625,82.49024060797645,10.240635290480967,0.9427948588476889,4,-1.0149993896484304,-1.8049983978271413,-3.33749866485595,-3.269998550415032,1.220005035400412,0,0.011461760998220605,-1.3368321300364,63.81000137329102,-1.2465759151359723,62.97000122070313,2.6363857051205946,62.68999862670898,0.011461760998220605
9891,2012-05-01,64.33999633789061,64.5,63.0,63.5,1741600.0,0.010205648064012474,1.586198731945984,-11.999999999998579,85.09530137448164,62.92842664602924,-1.6754444766005179,-2.4200024315590554,-3.2649821789837716,-4.8611933840413215,13.91107842380633,1.5,0.6792724727268222,2.1914964675903192,0.04596771808300559,4.33702521709764,1.1187320928366589,3.2642608423439796,-2.619503299154175,92.76001228988885,13.79753152726262,1.0727643747536597,5,-1.4849967956542827,-2.184995651245103,-3.9824962615966655,-3.6899967193603374,1.3300018310547017,1,-0.007926554800494756,8.733228218300189,63.68999862670898,-1.3368321300364,63.81000137329102,-1.2465759151359723,62.97000122070313,-0.007926554800494756
9892,2012-05-02,64.01000213623047,64.09999847412111,63.18999862670898,63.97999954223633,1623600.0,-0.005128912347571957,7.666860433431063,0.03571752951862004,73.96068100394325,65.11552245771539,-1.2302687947443687,-2.0510373322121467,-2.9194195579691424,-4.439563945580005,13.667818261843198,1.1499977111816335,0.8000216369368829,1.7700021743774386,-0.531594422250933,4.07159877100581,0.6192038760632528,2.9208004726916243,-1.955968262142406,76.88688157338356,-0.013402928883863297,1.1507982983141873,5,-1.1550025939941406,-1.855001449584961,-3.370001792907715,-3.3600025177001953,2.529998779296875,2,-0.01249809443929073,1.586198731945984,64.33999633789061,8.733228218300189,63.68999862670898,-1.3368321300364,63.81000137329102,-0.01249809443929073
9893,2012-05-03,64.11000061035156,64.30000305175781,63.68999862670898,64.0,1597300.0,0.0015622320072459228,1.4897860679475892,3.666369993642721,78.02695952649765,67.79963245080296,-1.1624960676855096,-2.0489510053878632,-3.0117155383035055,-4.446894392599212,14.120710806550067,0.6100044250488352,0.8105272913009784,1.7385005950927734,-0.6779280115085555,4.1549292016941095,0.530286291792109,2.946714898393438,-1.762450801154067,74.00004069010416,-2.0003185422073244,1.208214303300668,5,-1.2550010681152344,-1.9549999237060547,-3.457500457763672,-3.3050003051757812,1.4599990844726562,3,-0.034160075191960626,7.666860433431063,64.01000213623047,1.586198731945984,64.33999633789061,8.733228218300189,63.68999862670898,-0.034160075191960626
9894,2012-05-04,63.5099983215332,63.9900016784668,63.34000015258789,63.72999954223633,1127400.0,-0.009358949978257813,-1.3214441416893732,-2.0,67.62294793634763,70.01527892575348,-0.40260218516329616,-1.3603917637021254,-2.4182387330753983,-3.7644365615915802,14.526851696783172,0.7700004577636719,0.8280866252023387,1.0379983901977567,-1.3929648455965093,3.468961625992023,-0.1774832276993763,2.25348000809489,-0.9041544894394065,33.999888102213546,-38.904330260741474,1.2154816178971346,5,-0.47499847412109375,-1.3549976348876953,-2.8574981689453125,-2.704998016357422,3.1000022888183594,4,-0.01952445121304791,1.4897860679475892,64.11000061035156,7.666860433431063,64.01000213623047,1.586198731945984,64.33999633789061,-0.01952445121304791
9895,2012-05-07,64.95999908447266,65.33999633789061,63.0099983215332,63.41999816894531,2723800.0,0.022831062844601346,1.0260892640936885,-6.9999653211263695,71.53154379207339,72.4728129005206,-1.5587629519438835,-2.652623846440463,-3.8748141191189447,-5.1132923735098785,16.42288638749921,2.3299980163574077,0.9328439173236021,2.301499176025388,-0.294953695660368,4.897952047711151,1.00327274018251,3.5997256118682657,-2.1268565122301126,83.7607757215337,12.306731732758209,1.2982264358428808,5,-1.145000457763679,-2.385000228881836,-4.302498817443848,-4.154998779296875,1.3000030517578125,0,-0.035868196570131516,-1.3214441416893732,63.5099983215332,1.4897860679475892,64.11000061035156,7.666860433431063,64.01000213623047,-0.035868196570131516
9896,2012-05-08,64.87999725341797,64.94000244140625,64.02999877929689,64.62999725341797,1405300.0,-0.0012315552983714895,3.918800775289626,0.16233756582825945,72.05079156723181,73.7738036063938,-1.1672664354819204,-2.2998955513459833,-3.8001954492821994,-4.921364928312656,17.812529972626237,0.930000305175767,1.0566592887916642,1.9734973907470703,-0.46427660794245185,4.4112713894365925,0.7546103914023092,3.1923843900918314,-1.8699989318847656,80.25753321490893,9.807350378853954,1.2188869993447609,5,-1.0199985504150533,-2.3049983978271484,-4.152497291564941,-4.0749969482421875,1.9800033569335938,1,0.0004624909056980542,1.0260892640936885,64.95999908447266,-1.3214441416893732,63.5099983215332,1.4897860679475892,64.11000061035156,0.0004624909056980542
9897,2012-05-09,64.65000152587889,65.26000213623047,64.12000274658203,64.25,1856300.0,-0.0035449404635564674,-2.454564370513369,1.6000061035155682,71.53159295812674,74.82959519179484,-0.7040438463065541,-1.8198144806775858,-3.5503194856101743,-4.570224150352942,19.348967877083894,1.1399993896484375,1.2548415427075383,1.525501632690414,-0.6974066505397616,3.7484099159205826,0.4140474910753227,2.6369557743054983,-1.640003204345689,70.38646354341455,-1.965693567802333,1.1114541416150856,5,-0.48000335693357954,-2.0750026702880717,-3.8350019454955913,-3.845001220703111,2.3699951171875,2,0.015777209883871768,3.918800775289626,64.87999725341797,1.0260892640936885,64.95999908447266,-1.3214441416893732,63.5099983215332,0.015777209883871768
9898,2012-05-10,64.80999755859375,65.20999908447266,64.62999725341797,65.08000183105469,935300.0,0.0024748032318424595,1.188691195946335,-0.6750081062007908,72.83951198704997,75.22160873827069,-0.6432310174997156,-1.8385873631664396,-3.6317498649867943,-4.611225951597788,21.04237119840342,0.5800018310546875,1.4598647970136511,1.5359977722167955,-0.7194495808020775,3.7914451252356756,0.4082740957073554,2.6637214487262355,-1.473799514770512,77.25325190939724,2.166374205096915,1.1277236765094396,5,-0.6399993896484375,-2.2349987030029297,-4.104998588562012,-4.004997253417969,2.1500015258789062,3,0.02669346431265529,-2.454564370513369,64.65000152587889,3.918800775289626,64.87999725341797,1.0260892640936885,64.95999908447266,0.02669346431265529
9899,2012-05-11,64.70999908447266,65.06999969482422,64.51999664306639,64.51999664306639,744500.0,-0.0015429482778592796,-4.7894314166391805,-0.7037016106245229,73.88196388381994,74.06014378106354,-0.44940160602895673,-1.5751981255909726,-3.4562740659534725,-4.397514568197693,22.707155528308455,0.5500030517578267,1.5580151610353141,1.2809993743896513,-0.9183380531088261,3.4803368018881287,0.1813306606404126,2.38066808813889,-1.0932692794799834,72.96146825039543,-5.116147299658991,1.099668713749237,5,-0.5400009155273438,-2.135000228881836,-3.9049997329711914,-3.904998779296875,2.6399993896484517,4,0.013290072979740275,1.188691195946335,64.80999755859375,-2.454564370513369,64.65000152587889,3.918800775289626,64.87999725341797,0.013290072979740275
9900,2012-05-14,64.26000213623047,64.58000183105469,63.88999938964844,64.23999786376953,881200.0,-0.006954055858581554,1.0909048874092568,0.10528429168004352,68.00675528883133,72.16141643821352,0.10052455103772218,-0.9809613802236754,-2.9164193376305576,-3.82552701459754,23.982480579927074,0.8199996948242188,1.6209444170111382,0.7075023651123047,-1.3788117860402878,2.79381651626489,-0.33565471046398443,1.750659440688601,-0.4020150166320846,27.00744560586738,-51.29541780365913,1.0431570755762933,5,-0.08500480651855469,-1.6850032806396484,-3.2375030517578125,-3.4550018310546875,2.089996337890639,0,0.03657015866789304,-4.7894314166391805,64.70999908447266,1.188691195946335,64.80999755859375,-2.454564370513369,64.65000152587889,0.03657015866789304
9901,2012-05-15,64.26000213623047,64.59999847412111,63.91999816894531,64.27999877929689,983000.0,0.0,1.0606193718426953,-0.9996186117474686,64.5640725487684,71.11734883208298,0.09832387217035432,-0.8936782572345976,-2.819873270402674,-3.7241729132149857,24.508763650501567,0.6800003051757955,1.5579931731704448,0.623002243041995,-1.4324298301828406,2.6784343162668307,-0.4047137935704228,1.6507182796544129,1.079994201660142,27.00744560586738,-46.94161340783466,1.027716036612416,5,-0.08500480651855469,-1.6850032806396484,-3.2475032806396484,-3.4550018310546875,0.7599945068359233,1,0.031123559500667586,1.0909048874092568,64.26000213623047,-4.7894314166391805,64.70999908447266,1.188691195946335,64.80999755859375,0.031123559500667586
9902,2012-05-16,64.62999725341797,65.13999938964844,64.26000213623047,64.55999755859375,1513700.0,0.005757782522370913,-1.6268945648336883,-3.5005723006461196,65.14600318542267,69.68613146085244,-0.19498049329038736,-1.1509915196588025,-3.08509805447504,-4.000331479925144,25.21915625817136,0.8799972534179688,1.4398209579497916,0.8839975357055678,-1.1373236775284425,2.905318748939578,-0.1266630709114338,1.8946581423225766,0.6815991210937398,56.06045718579315,-15.39208307050881,1.0106606066170063,5,-0.4549999237060547,-1.875000000000007,-3.7799978256225586,-3.8249969482421875,1.9000015258789205,2,0.03450415367015447,1.0606193718426953,64.26000213623047,1.0909048874092568,64.26000213623047,-4.7894314166391805,64.70999908447266,0.03450415367015447
9903,2012-05-17,62.72999954223633,64.95999908447266,62.72999954223633,64.73999786376953,1697400.0,-0.029398078166886443,-1.2189068700667478,-28.714386920980928,41.74307752610798,66.81059030415913,1.6636260676325492,0.8285005520942335,-1.100892785454704,-2.019467056715996,25.438059996316404,2.229999542236328,1.2034561951431897,-1.0395002365112305,-2.998032099295955,0.9190316262734939,-2.0187661679035926,-0.06023430511886829,2.553764868164052,0.0,-66.4048254422754,0.9792659313923631,5,1.3049983978271484,0.13499832153319602,-1.880000114440918,-1.9249992370605469,3.390003204345703,3,0.06838828522454543,-1.6268945648336883,64.62999725341797,1.0606193718426953,64.26000213623047,1.0909048874092568,64.26000213623047,0.06838828522454543
9904,2012-05-18,62.88000106811523,63.75,62.61000061035156,63.06000137329102,1855800.0,0.0023912247245898577,-2.1666596024244478,0.08955246541623643,43.835613256845576,63.73326468913382,1.581134704844608,0.769955821464201,-1.162240446952346,-2.0961695587657587,25.620926230652252,1.1399993896484375,1.1011727027489826,-0.9224987030029368,-2.791286979610611,0.9462895736047301,-1.8568928413067667,0.011895435300900203,2.301612747558586,10.671960001447193,-51.47995264903085,0.9343941383038347,5,1.0550003051757884,0.39499664306640625,-1.9475011825561452,-2.075000762939446,3.7499961853027415,4,0.06488546353454638,-1.2189068700667478,62.72999954223633,-1.6268945648336883,64.62999725341797,1.0606193718426953,64.26000213623047,0.06488546353454638
9905,2012-05-21,64.36000061035156,64.48999786376953,62.86000061035156,62.88999938964844,1322600.0,0.023536887994532796,-1.130717063927396,-8.166659602423803,50.13516439330683,61.298195003142155,0.007906392763189274,-0.5558206703663231,-2.5468108716585363,-3.4989486388704094,27.29779821502841,1.6299972534179688,1.0039228783132046,0.44150085449219034,-1.2458540202855488,2.1288557292699295,-0.40217658289667213,1.28517829188106,0.6673164130029221,69.16999384823227,10.43995354753526,0.8436774373888692,5,-0.4249992370605469,-1.085002899169929,-3.410000801086426,-3.5550003051757812,2.529998779296875,0,0.04645739334080479,-2.1666596024244478,62.88000106811523,-1.2189068700667478,62.72999954223633,-1.6268945648336883,64.62999725341797,0.04645739334080479
9906,2012-05-22,64.81999969482422,65.52999877929689,64.48999786376953,64.54000091552734,1905500.0,0.007147282164547963,-4.473618695791916,0.1904752018933339,55.37848161544929,59.50340485395577,-0.5157332108419297,-0.8457454352670197,-2.888593880001352,-3.86693177061818,29.2139086138609,1.1699981689453267,1.0134579624140656,0.7659999847412138,-0.7347976261858093,2.266797595668237,0.01560117927769511,1.5163987902047253,-2.2099990844726562,75.68494761319954,18.456360825517535,0.7503988054635123,5,-0.75,-1.450000762939446,-3.8924989700317383,-4.0149993896484375,1.8199996948242188,1,0.023603807258565146,-1.130717063927396,64.36000061035156,-2.1666596024244478,62.88000106811523,-1.2189068700667478,62.72999954223633,0.023603807258565146
9907,2012-05-23,64.79000091552734,65.0,63.43999862670898,64.51000213623047,1400000.0,-0.0004628012872278653,3.45716621253408,1.0,54.557652677708504,57.47208715291782,-0.5182909154892599,-0.6854990006683579,-2.764080565892826,-3.761561510452559,30.21825835687611,1.5600013732910227,0.8715933756222896,0.6310010910034123,-0.7576421177588628,2.0196442997656945,-0.06332051337773237,1.3253226953845498,-2.121600341796878,74.6575915135993,18.742870652670092,0.6943216043811404,5,-0.720001220703125,-1.420001983642571,-3.5950002670288086,-3.9750003814697266,3.7399978637695455,2,0.0035498645514593363,-4.473618695791916,64.81999969482422,-1.130717063927396,64.36000061035156,-2.1666596024244478,62.88000106811523,0.0035498645514593363
9908,2012-05-24,65.08999633789061,65.59999847412111,64.77999877929689,65.02999877929689,2052800.0,0.004630273470043633,-1.9285831062671785,0.21427792915521185,61.03354120658824,56.044484633225416,-0.865397438027486,-0.8627604440252838,-2.9573568615463444,-3.9865498986837338,30.902448038347007,0.8199996948242188,0.73247088017051,0.8249967575073072,-0.5038638687487946,2.153857383763409,0.16056644437925627,1.489427070635358,-2.364363800048814,82.9430601804,23.25425926682832,0.6644303131280502,5,-0.9849967956542827,-1.6849975585937287,-3.8899955749511577,-4.274995803832994,3.6800003051757812,3,0.02212325276423499,3.45716621253408,64.79000091552734,-4.473618695791916,64.81999969482422,-1.130717063927396,64.36000061035156,0.02212325276423499
9909,2012-05-25,64.34999847412111,65.26000213623047,64.19999694824219,65.05999755859375,1503400.0,-0.011368841686947961,-1.0990157346487086,-11.83379959308777,45.2712940806307,53.51832227675868,-0.20320513074813107,-0.08456898176766003,-2.1170383936867623,-3.1784396526482652,30.580706327275607,1.0600051879882812,0.5875303066690947,0.05799903869630896,-1.2537700984936464,1.3697681758862714,-0.5978855298986758,0.7138836072912866,-1.5093912988281417,54.37952647596902,-2.170794318751156,0.6558845685949799,5,-0.24499893188477984,-0.9449996948242259,-3.149997711181655,-3.5349979400634908,4.610000610351548,4,0.027505894552161347,-1.9285831062671785,65.08999633789061,3.45716621253408,64.79000091552734,-4.473618695791916,64.81999969482422,0.027505894552161347
9910,2012-05-29,64.41999816894531,65.0,64.26000213623047,64.80000305175781,2114300.0,0.0010877963711584115,-1.1142888283378747,0.5352188349577266,46.42856296647315,51.50326565650365,-0.2772818046693004,-0.10232087289247715,-2.091895168591172,-3.180026775292717,30.241577294344307,0.7399978637695312,0.41070002333633226,0.09149875640869709,-1.190016836005583,1.37301434882297,-0.5492590397984429,0.7322565526158371,-1.4690153416992189,45.370352382684686,-7.843209974380855,0.640757796207138,5,-0.3149986267089844,-1.0149993896484304,-3.2199974060058594,-3.6049976348876953,4.200004577636719,1,0.03430610287626523,-1.0990157346487086,64.34999847412111,-1.9285831062671785,65.08999633789061,3.45716621253408,64.79000091552734,0.03430610287626523
9911,2012-05-30,63.83000183105469,64.30000305175781,63.83000183105469,64.0,1684700.0,-0.0091585897960339,-4.529485683511354,0.4473578541599743,43.97056612580032,49.150439316545615,0.27413245159138455,0.4716928765542434,-1.4161633681484247,-2.5265895182755713,29.18266239431404,0.589996337890625,0.21076932106566204,-0.47299785614013956,-1.7737023983588642,0.8277066860785922,-1.123350127249509,0.17735441496922277,-0.7730583779335944,18.055705180394725,-31.622999532853058,0.6503522711093644,5,0.2749977111816406,-0.24500274658202414,-2.54000186920166,-3.0150012969970703,3.9899978637695312,2,0.04793980057674063,-1.1142888283378747,64.41999816894531,-1.0990157346487086,64.34999847412111,-1.9285831062671785,65.08999633789061,0.04793980057674063
9912,2012-05-31,63.209999084472656,63.849998474121094,63.0099983215332,63.7400016784668,1977500.0,-0.009713343706664102,1.2400118001902272,3.1176958980342877,38.980695264717546,48.843507954168906,0.7504428328524497,1.0842799851441214,-0.7248886671197283,-1.84738447468564,28.00757865682968,0.8400001525878906,0.0508496043232185,-1.0530004501342773,-2.438109677272706,0.33210877700415153,-1.7455550637034918,-0.3604458365650629,2.3899993896484517,7.72203672419147,-36.87957200920387,0.692554613569214,5,0.8950004577636719,0.7350006103515696,-1.8649988174438477,-2.394998550415039,4.739997863769531,3,0.05426357150538785,-4.529485683511354,63.83000183105469,-1.1142888283378747,64.41999816894531,-1.0990157346487086,64.34999847412111,0.05426357150538785
9913,2012-06-01,61.91999816894531,62.7599983215332,61.709999084472656,62.2599983215332,2016900.0,-0.020408178044796554,-1.7631619894694046,0.6415065821199536,33.49108306938871,47.694115711118144,2.138330188078399,2.3207870129842263,0.6335023258080668,-0.5092329529980475,26.963563801394706,1.5,-0.11559406012696627,-2.2335012435913058,-3.9709795831303722,-0.49602290405224636,-3.102240413360832,-1.3647620738217725,3.6282003021240428,5.915462083016338,-33.6489193040928,0.8687391697695306,6,1.7350006103515696,1.7350006103515696,-0.3699979782104492,-1.1049976348876953,5.569999694824219,4,0.10675065900868663,1.2400118001902272,63.209999084472656,-4.529485683511354,63.83000183105469,-1.1142888283378747,64.41999816894531,0.10675065900868663
9914,2012-06-04,62.27000045776367,62.41999816894531,61.45000076293945,62.0,1959800.0,0.005652491911634083,2.4035242703502187,-0.794118637031718,38.08380377532258,46.35507564245322,1.8916241685786588,1.9743499992616478,0.3618805160876377,-0.8138297432725494,26.486345416195334,0.9699974060058594,-0.32211753050046354,-1.8214990615844755,-3.735219168719212,0.09222104555026078,-2.7783591151518436,-0.8646390080171074,3.1246700378418097,23.09858791697068,-17.30836261203266,0.9568600535673699,6,1.2549991607666087,1.2549991607666087,-0.5600004196166992,-1.2950000762939453,4.890003204345717,0,0.10438407158373986,-1.7631619894694046,61.91999816894531,1.2400118001902272,63.209999084472656,-4.529485683511354,63.83000183105469,0.10438407158373986
9915,2012-06-05,62.63000106811523,62.790000915527344,61.84000015258789,62.02000045776367,1111200.0,0.005781284851535062,1.0430117230120513,2.2592576894276286,40.64291974102056,44.717790989738916,1.408538911291835,1.508166130172917,0.07800017879018384,-1.1330557326113109,24.87656123662114,0.9500007629394531,-0.21207225487142978,-1.344998550415049,-3.3188424503204246,0.6288453494903266,-2.331920500367737,-0.3580766004623612,2.5279892435302926,41.40348622895368,-0.669560894852097,0.9869219499526862,6,0.8949985504150533,0.8949985504150533,-0.4500017166137624,-1.1850013732910085,4.70000076293946,1,0.10106974147219061,2.4035242703502187,62.27000045776367,-1.7631619894694046,61.91999816894531,1.2400118001902272,63.209999084472656,0.10106974147219061
9916,2012-06-06,64.91000366210939,64.91000366210939,62.9000015258789,62.9000015258789,1834300.0,0.036404319896377935,-1.000000000000007,3.2950821722491166,51.31829819882995,44.35786271430797,-0.9581094360111493,-0.8110564844118642,-2.1435966666037345,-3.3662758738083625,23.004538585994265,2.280002593994162,-0.06249817989424855,0.9335037231445469,-1.0432799800513237,2.9102874263404175,-0.054888128453384866,1.9218955747424786,0.02550727661376584,100.0,57.2302750002672,0.9883918515979345,6,-1.3850040435791087,-1.3850040435791087,-2.630003929138198,-3.4650039672851705,2.779998779296861,2,0.05715604491081416,1.0430117230120513,62.63000106811523,2.4035242703502187,62.27000045776367,-1.7631619894694046,61.91999816894531,0.05715604491081416
9917,2012-06-07,65.66999816894531,66.09999847412111,65.16000366210939,65.29000091552734,2349100.0,0.011708434200560003,-1.9375216069620427,0.1890531589835056,65.50633509890667,44.85483981345446,-1.7658466900266419,-1.5712775525280875,-2.827090541981633,-4.072677550463197,21.086872552615848,1.1899948120117188,-0.04774308497026425,1.6424983978271541,-0.4563114305016853,3.7413082261560007,0.5930934836627273,2.691903311991574,-4.219997406005859,90.75267705741463,40.814228164973,1.049404914164423,6,-1.894998550415032,-1.894998550415032,-3.1649980545043945,-4.0449981689453125,1.8100051879882955,3,0.032739478998426774,-1.000000000000007,64.91000366210939,1.0430117230120513,62.63000106811523,2.4035242703502187,62.27000045776367,0.032739478998426774
9918,2012-06-08,66.54000091552734,66.62999725341797,65.12999725341797,65.44999694824219,1449200.0,0.013248100667580864,1.3622109683349253,2.8684522255907803,67.94118780029086,47.3737168934167,-2.6915848664961217,-2.429593950442637,-3.6089058718793368,-4.882686013084005,19.17121328702156,1.5,-0.09469142045823276,2.4260009765625057,0.06515918039255553,4.786842772732456,1.2455800784775306,3.6064218746474808,-4.997000198364255,98.26261778254002,41.56618000601923,1.1804208980849764,6,-2.500001907348633,-2.500001907348633,-4.035000801086426,-4.915000915527344,1.5999984741210938,4,0.021190201582726775,-1.9375216069620427,65.66999816894531,-1.000000000000007,64.91000366210939,1.0430117230120513,62.63000106811523,0.021190201582726775
9919,2012-06-11,65.56999969482422,67.38999938964844,65.51999664306639,66.90000152587889,2298300.0,-0.014577715770315969,-1.6153739449619278,-1.220180724999812,56.243548670287986,48.464270860507234,-1.7101698325927899,-1.4670780132581314,-2.568874753384449,-3.8720924025914343,17.483705433527703,1.8700027465820455,-0.15714195799620256,1.4129997253417912,-1.023659622432504,3.8496590731160794,0.19467005145465066,2.631329399228939,-3.8235191162109317,67.20720819795739,11.589224134799444,1.2183296738871443,6,-1.1499996185302734,-1.1499996185302734,-3.064999580383301,-3.9449996948242188,2.3000030517578125,0,0.029281655907905435,1.3622109683349253,66.54000091552734,-1.9375216069620427,65.66999816894531,-1.000000000000007,64.91000366210939,0.029281655907905435
9920,2012-06-12,66.61000061035156,66.66000366210939,65.37999725341797,65.75,1546300.0,0.015860926038854917,1.6666613685130238,-0.646616110046701,58.71471032434972,50.1025091047905,-2.689700457995059,-2.4474795463639225,-3.5256394529074413,-4.858814093526519,16.683802102073855,1.2800064086914205,-0.27751134568579516,2.335500717163086,-0.3372740975206199,5.008275531846792,0.9991133098212401,3.671888124504939,-4.524908903076167,82.6280812828264,28.32781785679049,1.336387407341852,6,-2.190000534057617,-2.190000534057617,-4.015000343322754,-4.9850006103515625,1.3199996948242188,1,0.008257064205346332,-1.6153739449619278,65.56999969482422,1.3622109683349253,66.54000091552734,-1.9375216069620427,65.66999816894531,0.008257064205346332
9921,2012-06-13,66.26000213623047,66.95999908447266,66.06999969482422,66.55000305175781,1227700.0,-0.00525444334055003,-1.656691604322527,-0.33721012757048313,56.94051807857346,52.09804497299671,-2.1889484221579067,-2.044801624057385,-3.114098328636736,-4.460703154551723,15.881275309034212,0.8899993896484375,-0.215371790942811,1.8855022430419979,-0.9307925875055929,4.701797073589589,0.4773548277681954,3.2936496583157933,-3.85661596801269,50.00016879175486,-1.6537703513884594,1.4081474152737958,6,-1.8400020599365234,-1.8400020599365234,-3.0650033950805664,-4.215003967285163,0.9700012207031392,2,0.016148500759542772,1.6666613685130238,66.61000061035156,-1.6153739449619278,65.56999969482422,1.3622109683349253,66.54000091552734,0.016148500759542772
9922,2012-06-14,66.86000061035156,67.09999847412111,66.05999755859375,66.26000213623047,1471900.0,0.009055213624767244,-1.0799859620211922,-2.0689537239220224,58.1267418350062,54.83534039139866,-2.4772554582907986,-2.602604729434148,-3.6397999525120923,-5.009090749687317,14.616590561327087,1.040000915527358,-0.14665035542036264,2.3740005493164062,-0.65353945902595,5.40154055765877,0.8602305451452281,3.8877705534875844,-4.157417648847947,76.54874874672122,27.660798824160416,1.5137700041711804,6,-2.440000534057617,-2.440000534057617,-3.6425018310546946,-4.815002441406257,-0.25,3,0.01241402667480962,-1.656691604322527,66.26000213623047,1.6666613685130238,66.61000061035156,-1.6153739449619278,65.56999969482422,0.01241402667480962
9923,2012-06-15,67.01999664306639,67.5,66.87999725341797,67.29000091552734,1837800.0,0.0023930007665906583,-1.2545429324455541,-0.45000826519845205,62.94858778467776,57.5980941702159,-2.0537071456087546,-2.555761177422454,-3.6995415576323865,-5.125282545950441,15.430840803692671,0.6399993896484375,0.004042378280558978,2.319496726989726,-0.7909572924846913,5.429950746464144,0.7642697172525175,3.874723736726935,-4.036168695874089,77.35836155365874,27.96028062369298,1.5552270097372092,6,-2.3499965667724467,-2.5449962615966655,-3.6474981307983256,-4.974998474121087,-1.6099929809570028,4,0.006863723320027937,-1.0799859620211922,66.86000061035156,-1.656691604322527,66.26000213623047,1.6666613685130238,66.61000061035156,0.006863723320027937
9924,2012-06-18,66.95999908447266,67.36000061035156,66.58999633789061,66.83000183105469,1294500.0,-0.0008952187645319132,-1.5245700706646779,-0.48146369030797126,62.33010701156487,60.00778164472082,-1.4063649069486814,-2.291936890127488,-3.538564492377411,-5.02058651835722,16.32491019191738,0.7700042724609517,0.26877728238603993,2.055499267578128,-1.0872347493462655,5.198233284502514,0.48413225911593827,3.6268662760403245,-3.614877373055741,74.52829170160469,23.603673230804375,1.5713670084621938,6,-1.7599983215332031,-2.4849987030029297,-3.58750057220459,-4.915000915527351,-1.5400009155273438,0,0.01762246596937911,-1.2545429324455541,67.01999664306639,-1.0799859620211922,66.86000061035156,-1.656691604322527,66.26000213623047,0.01762246596937911
9925,2012-06-19,67.34999847412111,67.69999694824219,67.05999755859375,67.26000213623047,1266900.0,0.0058243637243251545,-1.6122131224114844,0.6922941487177571,67.42572858840326,61.79749613245119,-1.1805722782714128,-2.5786568784210147,-3.8122663162504224,-5.3602917322528185,16.65915826764578,0.7399978637695312,0.7491075412818589,2.295998764038103,-1.0175037925893093,5.609501320665522,0.6392474857243968,3.952750042351809,-3.6724864996175484,78.65862168423685,22.602393826876664,1.6567512783137082,6,-0.9350013732910298,-2.7749996185302876,-3.9774999618530416,-5.305000305175803,-1.349998474121108,1,0.007720924784589744,-1.5245700706646779,66.95999908447266,-1.2545429324455541,67.01999664306639,-1.0799859620211922,66.86000061035156,0.007720924784589744
9926,2012-06-20,66.34999847412111,67.62999725341797,66.08000183105469,67.36000061035156,1291800.0,-0.014847810284424057,1.0,-11.222702611052664,64.98091922593655,61.73911659101006,0.05048056035842308,-1.5369566613873076,-2.6629593130579963,-4.311310124129562,15.872468792730931,1.5499954223632812,1.173419970373729,1.2194988250732592,-2.1415625092361807,4.580560159382699,-0.46103184208145365,2.9000294922279792,-2.270238002243687,17.68298923510726,-42.64946885672188,1.68053066715472,6,0.06499862670897016,-1.7749996185302876,-2.9750003814697408,-4.305000305175803,0.8199996948242045,2,0.023813140427892066,-1.6122131224114844,67.34999847412111,-1.5245700706646779,66.95999908447266,-1.2545429324455541,67.01999664306639,0.023813140427892066
9927,2012-06-21,65.01999664306639,66.65000152587889,64.97000122070311,66.44999694824219,1397800.0,-0.0200452428280532,-1.196091533317668,1.41583889170063,64.73383775347611,61.3827443635862,1.4288412529145091,-0.19904583906347284,-1.2079549486730343,-2.9357312281724646,15.869302223046233,1.6800003051757812,1.5552713671697944,-0.12200279235841549,-3.4797310270830906,3.2357254423662667,-1.800866909720753,1.556861325003922,-0.5782125235524944,1.8313370185509061,-62.683538632479944,1.6788641173623404,6,1.3150024414062642,-0.4449977874755717,-1.6449985504150249,-2.9749984741210866,3.1300048828125,3,0.033989646692835995,1.0,66.34999847412111,-1.6122131224114844,67.34999847412111,-1.5245700706646779,66.95999908447266,0.033989646692835995
9928,2012-06-22,66.52999877929689,66.81999969482422,65.30999755859375,65.58999633789061,5964900.0,0.023223657554456656,-1.013336181640625,-0.6573442243361761,68.23629966415629,62.7152722517938,-0.09245111477720513,-1.6818652980721964,-2.622154893303275,-4.393627389423976,15.455700577563045,1.8000030517578267,1.7106891830076023,1.3159992218017749,-2.0983132934675552,4.730311737071105,-0.3911570358328902,3.02315547943644,-1.7623933769101683,57.142857142857885,-12.08995707974676,1.7071562576346662,6,-0.19499969482423296,-1.954999923706069,-3.065001487731948,-4.485000610351584,-1.0800018310547017,4,0.0012024925976636958,-1.196091533317668,65.01999664306639,1.0,66.34999847412111,-1.6122131224114844,67.34999847412111,0.0012024925976636958
9929,2012-06-25,66.12000274658203,66.34999847412111,65.63999938964844,65.73000335693361,1309000.0,-0.006162573880016953,-1.4911928471999643,0.4148918901369764,64.87640274775463,63.39990474328323,0.45121785396713676,-1.193665816689986,-2.1123756911358385,-3.936094945465733,15.599883809710875,0.8899993896484517,1.6437060207889544,0.8175029754638672,-2.5942712325886816,4.229277183516423,-0.8883841285624072,2.5233900794901416,-1.1500015258789205,42.12466394281049,-29.36314660837447,1.705887104026277,6,0.214996337890625,-1.545003890991211,-2.6700048446655273,-4.075004577636726,-0.42000579833984375,0,-0.010738037734115857,-1.013336181640625,66.52999877929689,-1.196091533317668,65.01999664306639,1.0,66.34999847412111,-0.010738037734115857
9930,2012-06-26,66.62999725341797,66.80000305175781,65.68000030517578,66.30999755859375,1453400.0,0.0077131652397322,2.3938896530996776,0.8205133221174836,58.634520002297904,63.58812717925261,-0.0621808069044647,-1.6122652459014262,-2.520406370631207,-4.393348452739943,15.867889183306048,1.1200027465820312,1.4766648930406632,1.2169975280761776,-2.217508522733695,4.65150357888605,-0.5002554973287516,2.934250553481114,-1.3869964599609546,62.405958967563755,-5.249074387795709,1.7172530254049347,6,-0.2949981689453125,-2.0549983978271484,-3.0249977111816406,-4.41999816894532,-3.1499977111816406,1,-0.018159975001508566,-1.4911928471999643,66.12000274658203,-1.013336181640625,66.52999877929689,-1.196091533317668,65.01999664306639,-0.018159975001508566
9931,2012-06-27,66.88999938964844,67.41999816894531,66.69999694824219,66.87000274658203,994900.0,0.0039021784023431927,-2.999915230889864,0.0624895691772167,56.44821523622107,63.401624223832044,-0.24967599909589921,-1.719421445187038,-2.6984666978477208,-4.615008396319162,16.729394343390513,0.7900009155273438,1.541670199718368,1.3239997863769588,-2.0861296303399115,4.734129203093829,-0.38106492198147635,3.029064494735394,-1.4012989807129088,78.36736981745496,13.070825208033582,1.7050647083584367,6,-0.5550003051757812,-2.315000534057617,-3.2849998474121094,-4.645000457763686,-2.4799957275390483,2,-0.013305417816854792,2.3938896530996776,66.62999725341797,-1.4911928471999643,66.12000274658203,-1.013336181640625,66.52999877929689,-0.013305417816854792
9932,2012-06-28,66.63999938964844,66.77999877929689,65.94000244140625,66.51999664306639,983600.0,-0.003737479477966432,3.1999656678553485,6.001144601297925,50.56560295164736,62.025737020162,-0.03818006400727825,-1.2640894478753921,-2.3638719319841925,-4.32389860237538,17.570087001395045,0.9499969482421875,1.490795815274268,0.9024997711181584,-2.3500994980002474,4.155099040236564,-0.7237998634410445,2.5287994056773613,-0.9599990844726562,63.03324390190988,1.8279226136425208,1.626299634559204,6,-0.30500030517578125,-2.065000534057617,-2.9200000762939453,-4.299999237060547,-2.2099990844726562,3,0.007953163027477395,-2.999915230889864,66.88999938964844,2.3938896530996776,66.62999725341797,-1.4911928471999643,66.12000274658203,0.007953163027477395
9933,2012-06-29,68.52999877929689,68.55000305175781,67.31999969482422,67.31999969482422,1484500.0,0.028361335638638074,-1.0330649381766364,10.08309492021,65.16395012432956,62.34060847713585,-1.890239159152216,-2.7758107428026477,-4.139445153202118,-6.167607767339831,17.849497750558545,1.910003662109375,1.534853039552786,2.4619991302490405,-0.4864094812898969,5.410407741787978,0.9877948244795647,3.9362034360185163,-2.6479988098144673,99.31256882177176,37.26091307548177,1.474204305769469,6,-1.7699966430664205,-3.5299968719482564,-4.809999465942397,-6.1599998474121165,-4.049995422363281,4,-0.0055449768012078016,3.1999656678553485,66.63999938964844,-2.999915230889864,66.88999938964844,2.3938896530996776,66.62999725341797,-0.0055449768012078016
9934,2012-07-02,68.76999664306639,68.87000274658203,68.01000213623047,68.68000030517578,1347700.0,0.0035020847518534293,4.930863937703883,0.07437719502889713,62.05357104843895,61.74370208380648,-2.0634859741036706,-2.639189689930049,-4.25857940929987,-6.362323974694803,18.026574671866502,0.8600006103515625,1.5274519736547347,2.3769971847534066,-0.22080677633115897,4.974801145837965,1.0780952042111238,3.6758991652956894,-2.829994201660142,96.86501482827852,35.87051644063784,1.2989019805422801,7,-1.849994659423814,-3.60999488830565,-5.0149974822997905,-6.354997634887674,-4.589996337890611,0,-0.048276862830978984,-1.0330649381766364,68.52999877929689,3.1999656678553485,66.63999938964844,-2.999915230889864,66.88999938964844,-0.048276862830978984
9935,2012-07-03,68.95999908447266,68.95999908447266,68.22000122070311,68.77999877929689,618900.0,0.0027628682664102566,7.22218454626388,2.0000847744999883,65.34091303171743,61.78370139555991,-2.2362593366945873,-2.456600620669022,-4.317215616661855,-6.502127109826191,18.591641855263845,0.7399978637695455,1.459288214285749,2.250499725341797,0.07495782320418698,4.426041627479407,1.162728774272992,3.338270676410602,-2.609796600341795,100.0,36.060964567172874,1.0877709510688034,7,-1.9949989318847656,-3.7549991607666016,-5.204999923706055,-6.545000076293938,-4.430000305175767,1,-0.047273813507989204,4.930863937703883,68.76999664306639,-1.0330649381766364,68.52999877929689,3.1999656678553485,66.63999938964844,-0.047273813507989204
9936,2012-07-05,68.62000274658203,68.83000183105469,68.25,68.76999664306639,883300.0,-0.004930341392176407,3.296241876236225,-0.8332980121222265,60.304479462689535,61.2915504743614,-1.721426698098739,-1.923002761101003,-3.849351989345891,-6.106213665400034,19.68935101489013,0.7099990844726562,1.3965052239351365,1.725003433227542,-0.4371251946865442,3.887132061141628,0.6439391192704988,2.806067747184585,-1.8522328063964864,88.74183060199022,25.30737159480229,1.0810643139570397,7,-1.4850044250488281,-3.4150028228759766,-4.86500358581543,-6.205003738403313,-3.2800064086914205,3,-0.07490531912871023,7.22218454626388,68.95999908447266,4.930863937703883,68.76999664306639,-1.0330649381766364,68.52999877929689,-0.07490531912871023
9937,2012-07-06,67.81999969482422,68.23999786376953,67.58999633789061,68.08000183105469,830700.0,-0.011658452633880989,1.2414069796504088,1.733418107833328,54.35731857318578,59.749441464253565,-0.5391743398428588,-1.0052057058801296,-2.9468393372958133,-5.258369591496276,19.879377055403513,1.0300064086914205,1.2212447965017645,0.8175003051757841,-1.3015448393306457,2.936545449682214,-0.2420222670774308,1.877022877428999,-0.7014730915527423,30.487816224564803,-29.897127587298336,1.0595225722532173,7,-0.5200004577636719,-2.614999771118164,-3.9750003814697266,-5.405000686645501,-2.7099990844726562,4,-0.05028009507607045,3.296241876236225,68.62000274658203,7.22218454626388,68.95999908447266,4.930863937703883,68.76999664306639,-0.05028009507607045
9938,2012-07-09,67.94999694824219,68.19000244140625,67.63999938964844,67.75,858300.0,0.0019167982011638607,-1.6190735694822889,-0.7692127116405998,55.351344217945126,58.69110162760807,-0.49904171458970836,-1.0794999653487167,-2.9797295866172107,-5.337048812500171,19.776995108770915,0.5500030517578125,1.1454789448910248,0.876997756958005,-1.2708832495240472,3.024878763440057,-0.1969427462830282,1.9509382601990382,-0.5368347479785172,26.27736413300813,-30.983495687033116,1.0739405032410279,7,-0.6299972534179688,-2.744997024536133,-3.924997329711914,-5.5349979400634695,-3.1599960327148438,0,-0.05180274909721638,1.2414069796504088,67.81999969482422,3.296241876236225,68.62000274658203,7.22218454626388,68.95999908447266,-0.05180274909721638
9939,2012-07-10,67.48999786376953,68.63999938964844,67.27999877929689,68.26000213623047,1271400.0,-0.006769670421369445,-1.2857106221470276,-3.8500801098649577,50.75107032637784,57.815162774728066,0.19637935390980488,-0.4935908958937034,-2.4530464501771405,-4.8342723999913275,19.365582475702666,1.3600006103515483,1.171076499594264,0.32099876403808025,-1.7126226696344133,2.354620197710574,-0.6958119527981665,1.337809480874327,1.470001220703125,12.499943233681215,-40.31702619499784,1.0168107168362446,7,-0.039997100830078125,-2.2849979400634766,-3.834999084472649,-5.074998855590813,-2.4000015258789205,1,-0.04459911990087306,-1.6190735694822889,67.94999694824219,1.2414069796504088,67.81999969482422,3.296241876236225,68.62000274658203,-0.04459911990087306
9940,2012-07-11,67.16000366210939,67.56999969482422,66.76000213623047,67.48000335693361,1133000.0,-0.004889527516747649,2.2400396734571157,0.4155817133345223,54.68211834665022,57.61892978699797,0.6810846151473839,-0.1267791783306791,-2.0549592382322857,-4.467296624060374,18.877355040105787,0.80999755859375,1.011893824230654,-0.03649559020995241,-2.053092676105919,1.9801014956860143,-1.0447941331579358,0.971802952738031,1.7663954162597548,19.32374806040191,-36.37027732507992,1.0082985429479816,7,0.2899971008300639,-1.7600040435791158,-3.6350040435791087,-4.745004653930671,-0.39000701904299717,2,-0.044371697356158424,-1.2857106221470276,67.48999786376953,-1.6190735694822889,67.94999694824219,1.2414069796504088,67.81999969482422,-0.044371697356158424
9941,2012-07-12,67.33000183105469,67.62999725341797,66.20999908447266,66.75,1218300.0,0.0025312412101790027,1.4067914964051105,-1.8125074505877024,65.42063119380445,59.269488480570985,0.6482331317981362,-0.22398957580143986,-2.174439647880547,-4.596873497040903,18.02043380348013,1.4199981689453125,0.9380780665286466,0.08000259399413778,-1.8881760567144568,2.0481812447027323,-0.9040867313601524,1.064091919348428,1.5097413696289124,46.09064221911744,-15.738496078110472,0.9840893253542952,7,0.25499725341796875,-1.4000015258789062,-3.805002212524407,-4.9150028228759695,-0.5400009155273438,3,-0.04158626133389398,2.2400396734571157,67.16000366210939,-1.2857106221470276,67.48999786376953,-1.6190735694822889,67.94999694824219,-0.04158626133389398
9942,2012-07-13,67.69000244140625,67.83000183105469,67.23999786376953,67.45999908447266,1144800.0,0.005346808266170511,1.31373135668018,0.39655626002999134,59.14832116718043,58.601085263109965,0.5060559813473873,-0.5466471678376479,-2.4680593665920014,-4.910755679444094,17.0927671411581,0.5900039672851562,0.9515804003388695,0.3985031127929659,-1.570053020881005,2.367059246466937,-0.5857749540440267,1.3827811796299585,0.9919561123046918,60.90548029073327,-1.4537984396495887,0.9842780668369885,7,-0.10500335693359375,-0.7250022888183594,-4.1650028228759695,-5.075002670288086,-1.5600051879882812,4,-0.034717181544643205,1.4067914964051105,67.33000183105469,2.2400396734571157,67.16000366210939,-1.2857106221470276,67.48999786376953,-0.034717181544643205
9943,2012-07-16,67.48000335693361,67.80000305175781,67.15000152587889,67.51999664306639,821700.0,-0.0031023648529843184,1.16664971262911,-0.17388131489024694,61.07495216083918,58.49234983115444,0.6162558845218342,-0.3166535224770257,-2.1959747109203107,-4.660021524903456,15.861721967780513,0.6500015258789205,0.9790634029007776,0.16550369262697018,-1.8004433910890327,2.131450776342973,-0.8174698492310313,1.1484772344849716,1.0536376286230364,52.26354374342691,-12.13250120527681,0.9829735418580001,7,0.10499572753904829,-0.5150032043457173,-3.7050037384033274,-4.525003433227539,-1.6400070190429972,0,-0.03512155644163173,1.31373135668018,67.69000244140625,1.4067914964051105,67.33000183105469,2.2400396734571157,67.16000366210939,-0.03512155644163173
9944,2012-07-17,68.13999938964844,68.30000305175781,67.29000091552734,67.66000366210939,1048100.0,0.009780616477207404,1.524995708481947,-12.001907668836866,62.00322400268799,58.12149549459561,-0.15925003315602737,-0.9314712257280746,-2.76559306444247,-5.278703529237603,14.992594887054828,1.0100021362304688,1.1217994513904586,0.7664997100830107,-1.2253078157741157,2.758307235940137,-0.22940405284555254,1.7624034730115739,0.2542230818431648,92.34433691926364,26.552443175625328,0.995903762928561,7,-0.6199989318847656,-1.1749992370605469,-4.100000381469727,-4.920000076293945,-0.8499984741210938,1,-0.04916346498573654,1.16664971262911,67.48000335693361,1.31373135668018,67.69000244140625,1.4067914964051105,67.33000183105469,-0.04916346498573654
9945,2012-07-18,67.87000274658203,67.94999694824219,67.37000274658203,67.77999877929689,1025600.0,-0.003962381060828468,3.640095217749565,0.1875099341958624,57.77782890968349,57.840756544261595,-0.0671956409724288,-0.6540533541464129,-2.453237744991938,-4.976846371567305,13.876403125307766,0.7699966430664062,0.9419271128698341,0.4705028533935547,-1.5335511726678135,2.474556879454923,-0.5315241596371294,1.4725298664242388,0.43000030517578125,79.42586177315553,14.59576530287984,1.0020270130306819,7,-0.4450035095214844,-0.9050025939941406,-3.450002670288086,-4.270002365112305,-1.0800018310546875,2,-0.04096075285382872,1.524995708481947,68.13999938964844,1.16664971262911,67.48000335693361,1.31373135668018,67.69000244140625,-0.04096075285382872
9946,2012-07-19,67.93000030517578,68.11000061035156,67.36000061035156,67.87999725341797,1191100.0,0.00088400701585023,2.658503907703759,0.555564974146057,60.55651079419673,58.52955567992949,-0.26302275302606404,-0.6214753133361626,-2.4667270134647197,-5.0031933829061614,13.695253428318626,0.75,0.7837174732986512,0.451500320434576,-1.5022955387077275,2.4052961795768795,-0.5253976091365757,1.4283982500057277,0.37000274658203125,67.82589081355815,2.6541405095937165,0.9768979295711521,7,-0.5050010681152344,-0.9650001525878906,-3.510000228881836,-4.329999923706055,-1.4100036621093892,3,-0.017076456012042773,3.640095217749565,67.87000274658203,1.524995708481947,68.13999938964844,1.16664971262911,67.48000335693361,-0.017076456012042773
9947,2012-07-20,67.23000335693361,67.75,67.12999725341797,67.5,2351300.0,-0.010304680481340145,-1.6382598815031248,-5.399603295697,36.78859802968323,56.46702832567817,0.3849651957659006,0.26622867344282497,-1.719982316487986,-4.259383306178712,14.346717777130348,0.8000030517578125,0.5457773215444064,-0.35899696350095667,-1.942169470671999,1.2241755436700856,-1.1505832170864778,0.4325892900845645,0.9445994567870883,8.547487854978229,-50.144984892029996,0.7915862535855229,7,0.19499588012693891,-0.26500320434571734,-2.8100032806396626,-3.6300029754638814,-1.080001831054716,4,-0.0065447332951960036,2.658503907703759,67.93000030517578,3.640095217749565,67.87000274658203,1.524995708481947,68.13999938964844,-0.0065447332951960036
9948,2012-07-23,66.61000061035156,66.97000122070311,66.29000091552734,66.47000122070311,904800.0,-0.00922211387214078,-1.7200012207030682,-0.5185227047953553,29.62260266972224,54.119420808272,0.8883161049975428,0.9407658164575281,-1.0646304094239412,-3.570785407038514,14.609889981296014,0.9400024414062642,0.3589663731489452,-0.9829998016357422,-2.5552729327228576,0.5892733294513732,-1.7691363671793,-0.19686323609218448,1.5,15.92036590689112,-36.37612861886507,0.7861365655435553,7,0.6450004577636719,0.3549995422363281,-2.190000534057617,-3.010000228881836,-1.5900039672851705,0,-0.007206175537236015,-1.6382598815031248,67.23000335693361,2.658503907703759,67.93000030517578,3.640095217749565,67.87000274658203,-0.007206175537236015
9949,2012-07-24,65.41000366210939,66.66999816894531,65.05999755859375,66.66999816894531,1512200.0,-0.01801526703567824,1.5555676657584014,-8.999999999998986,21.869970896946924,50.47362664719385,1.9693342703686483,2.1975116948678277,0.16072419595099063,-2.3102312345196765,15.165282704770878,1.6100006103515625,0.24863911695950947,-2.147496795654277,-3.883357028125019,-0.41163656318353503,-3.015426911889648,-1.279566679418906,2.585996856689434,11.47559846912021,-33.349719777274146,0.8679301162353683,7,1.269996643066392,1.5549964904785014,-0.8375034332275533,-1.7550029754638814,-0.29000091552735796,1,0.006573806019067874,-1.7200012207030682,66.61000061035156,-1.6382598815031248,67.23000335693361,2.658503907703759,67.93000030517578,0.006573806019067874
9950,2012-07-25,65.41999816894531,66.04000091552734,65.30000305175781,65.62999725341797,1483900.0,0.00015279783330313101,-2.288957460877232,0.16666666666666854,23.24398735913266,45.78733288778587,1.8847669783961152,2.205285302422979,0.19123326936127683,-2.2500539853958657,15.418241710835687,0.7399978637695312,0.10418000536834882,-2.0770023345947237,-4.020856346771225,-0.13314832241822216,-3.0489293406829745,-1.105075328506473,2.341122113037102,11.80328688996173,-26.332259093115564,0.9719270060882499,7,1.2600021362304688,1.5450019836425781,-0.5824975967407227,-1.7649974822998047,-1.4099960327148438,2,0.028584573508436906,1.5555676657584014,65.41000366210939,-1.7200012207030682,66.61000061035156,-1.6382598815031248,67.23000335693361,0.028584573508436906
9951,2012-07-26,66.0,66.83000183105469,65.66999816894531,66.25,1097600.0,0.008865818515568336,-1.5494483383077904,1.1904813805631245,34.2013136928436,43.01544316841511,1.2250961417708623,1.6392325408124861,-0.34069021341311156,-2.7534039448497794,14.985688320113521,1.410003662109375,0.050176637657273204,-1.45250053405762,-3.493199857316796,0.5881987892015559,-2.472850195687215,-0.43215087242802497,1.5450304641113206,34.94429696185873,-3.986846462908659,1.0203496616295882,7,0.6800003051757812,0.9650001525878906,-0.5050020217895508,-2.2450008392333984,-1.9700012207031108,3,0.011969710841323478,-2.288957460877232,65.41999816894531,1.5555676657584014,65.41000366210939,-1.7200012207030682,66.61000061035156,0.011969710841323478
9952,2012-07-27,67.16999816894531,67.33000183105469,66.23999786376953,66.44000244140625,1948000.0,0.017727244984019785,1.0761919986049149,-2.91998291015625,44.264691692677694,41.147636449730506,-0.029526814199286378,0.5385902109382243,-1.4599511551373183,-3.838210524128641,15.241347228620183,1.3300018310546875,0.003418471007805124,-0.3090023040771541,-2.3188077279711194,1.7008031198168112,-1.3139050160241368,0.6959004078698285,0.17622966272460872,92.95139379028952,50.2542314449154,1.004902711946981,7,-0.48999786376953125,-0.20499801635742188,-1.6750001907348633,-3.414999008178711,-3.6999969482421804,4,-0.009676962090188534,-1.5494483383077904,66.0,-2.288957460877232,65.41999816894531,1.5555676657584014,65.41000366210939,-0.009676962090188534
9953,2012-07-30,68.15000152587889,68.43000030517578,67.13999938964844,67.18000030517578,1362300.0,0.014589897032134536,-1.4571374594916657,1.3287765723960425,54.50823602002823,40.31486000721275,-1.0107918496859298,-0.4968131199059229,-2.3155314922039594,-4.726778088123254,14.686378667402517,1.2900009155273438,-0.1280270497536833,0.6900009155273352,-1.2848507019020872,2.6648525329567576,-0.29742489318736887,1.6774267242420393,-3.090003967285142,91.69143765295523,43.308416935159,0.987425808714711,7,-1.4050025939941264,-1.140003204345689,-2.6950025558471538,-4.3950023651122905,-4.249999999999993,0,-0.029347027956272753,1.0761919986049149,67.16999816894531,-1.5494483383077904,66.0,-2.288957460877232,65.41999816894531,-0.029347027956272753
9954,2012-07-31,65.44999694824219,66.11000061035156,61.65999984741211,64.91999816894531,4793600.0,-0.03961855491098443,3.8107957638442125,0.5463898065125139,41.1764242736317,38.47025949209589,1.4164643499116067,2.046645000582231,0.4752514119902287,-1.9496308432495368,14.319479429507664,6.490001678466783,-0.2893673137658226,-1.844003677368164,-3.911195520062563,0.22318816532623487,-2.8775995987153635,-0.8104077560209646,2.9800033569335938,55.98222813240435,3.761333051045021,1.0335959213472017,7,-0.4049968719482422,-0.1399974822998047,0.005002021789550781,-1.5149993896484375,-0.5099945068359375,1,-0.006569905656616637,-1.4571374594916657,68.15000152587889,1.0761919986049149,67.16999816894531,-1.5494483383077904,66.0,-0.006569905656616637
9955,2012-08-01,65.69999694824219,66.02999877929689,65.16000366210939,65.76999664306639,2014300.0,0.003819709880165556,1.9491161599833062,-0.13207520009210194,41.658102785317745,36.370436379998225,0.9233815821818041,1.6231089629941096,0.27309430436397975,-2.1263187432740267,13.881989608796468,0.8699951171875,-0.45486429939728623,-1.4310035705566406,-3.458810589611417,0.5968034484981359,-2.444907080084022,-0.41710006102925945,2.7300033569335938,59.67499006882795,6.402770705236222,1.0139035095273852,8,-0.6549968719482422,-0.3899974822998047,-0.24499797821044922,-1.654998779296875,-0.43999481201171875,2,-0.008827918243543786,3.8107957638442125,65.44999694824219,-1.4571374594916657,68.15000152587889,1.0761919986049149,67.16999816894531,-0.008827918243543786
9956,2012-08-02,63.47999954223633,65.27999877929689,63.33000183105469,65.27999877929689,3278300.0,-0.033789916425030486,1.1666641941766318,25.71438692098635,31.900223404426157,35.82728364385855,2.7331877501772794,3.6240954222639914,2.501295041535826,0.16249008908823726,13.668569927005233,2.3699951171875,-0.7535845109366335,-3.394000816345212,-5.8786359184537105,-0.9093657142367135,-4.636318367399468,-2.1516832652909557,4.814600753784177,26.883302389397734,-24.373147993586578,1.2423175510542512,8,1.5650005340576172,1.8299999237060547,1.9749994277954102,0.9749984741210938,1.1499977111816406,3,0.00834912724978043,1.9491161599833062,65.69999694824219,3.8107957638442125,65.44999694824219,-1.4571374594916657,68.15000152587889,0.00834912724978043
9957,2012-08-03,64.41000366210939,64.55000305175781,63.7599983215332,64.19999694824219,2489100.0,0.01465034855985281,2.224472954878087,-0.1166704460442702,37.570842224004075,36.71042137211209,1.521054712502135,2.556602639921934,1.5914372151533627,-0.7053697954456908,14.072087659331043,1.0700035095214844,-1.0037018657034906,-2.2934968948364087,-4.965719166728817,0.37872537705599996,-3.62960803078262,-0.9573857588901973,3.7519046249389447,40.620437647735194,-10.074521855117666,1.3361111359462057,8,0.6349964141845561,0.8999958038329936,1.044995307922349,0.044994354248032664,-0.2100067138672017,4,-0.005899780487608419,1.1666641941766318,63.47999954223633,1.9491161599833062,65.69999694824219,3.8107957638442125,65.44999694824219,-0.005899780487608419
9958,2012-08-06,64.43000030517578,64.77999877929689,64.20999908447266,64.30000305175781,1109700.0,0.0003104586543931642,-2.677355843772395,0.6190147496911591,34.15883094917287,38.07585026680386,1.2955455005936471,2.381474935876824,1.5825633724903554,-0.659121936504647,14.434003085078784,0.569999694824233,-1.303427341951675,-2.0975004196166935,-4.885225306266221,0.6902244670328272,-3.4913628629414575,-0.7036379762919296,3.60186981307983,62.247190625961714,16.125755735657187,1.3938624433247613,8,0.6149997711181641,0.8799991607666016,1.024998664855957,0.024997711181640625,-0.29000091552734375,0,-0.014899877074741052,2.224472954878087,64.41000366210939,1.1666641941766318,63.47999954223633,1.9491161599833062,65.69999694824219,-0.014899877074741052
9959,2012-08-07,64.48000335693361,64.69999694824219,63.86999893188477,64.37000274658203,1302700.0,0.0007760833698740033,2.0182415936077867,0.8461764188040297,35.248041688772446,39.409634081208274,1.2289901457357644,2.2075929306979134,1.5683494817610182,-0.6419171936802996,14.557313545499346,0.8299980163574148,-1.411911323605878,-1.8969976425170785,-4.788984360460148,0.9949890754259911,-3.3429910014886133,-0.45100428354554367,3.424429355905133,42.592697248328896,0.6557910404287526,1.4459933589715364,8,0.5649967193603374,0.8299961090087749,1.3999986648559428,0.3999977111816264,0.4199981689452841,1,-0.008995065149796422,-2.677355843772395,64.43000030517578,2.224472954878087,64.41000366210939,1.1666641941766318,63.47999954223633,-0.008995065149796422
9960,2012-08-08,64.18000030517578,64.70999908447266,64.12000274658203,64.47000122070311,936200.0,-0.0046526525455827805,-1.878058765514803,-2.6363573311134156,34.01534984308684,39.388971431235305,1.4914431106874133,2.395724708443197,1.8991368832076603,-0.27976033082692453,15.19188494974234,0.589996337890625,-1.4420784022931912,-2.0480005264282255,-5.0740883941528665,0.9780873412964155,-3.561044460290546,-0.534956592565905,3.599543750354428,43.589733557650604,4.724055311156789,1.5130439338623212,8,0.8649997711181641,1.1299991607666016,1.860001564025879,0.8600006103515625,-0.05999755859375,2,0.011841728460839196,2.0182415936077867,64.48000335693361,-2.677355843772395,64.43000030517578,2.224472954878087,64.41000366210939,0.011841728460839196
9961,2012-08-09,64.52999877929689,64.68000030517578,64.05999755859375,64.18000030517578,1078600.0,0.0054533884770469054,-1.1016900934917824,-1.2068874799401255,38.13706757843926,38.708124307431035,1.018055782556175,1.9238376643867952,1.6036447336167043,-0.567174163109371,16.377307958134313,0.6200027465820312,-1.2912224933036782,-1.5580018997192298,-4.628182449270739,1.5121786498322791,-3.093092174494984,-0.022911624943475317,3.1271543920709632,75.49020707813054,31.434981985198256,1.5350902747757527,8,0.5150012969970561,0.7150020599365092,1.5550012588500834,0.555000305175767,-0.6800003051757955,3,0.01131262003320832,-1.878058765514803,64.18000030517578,2.0182415936077867,64.48000335693361,-2.677355843772395,64.43000030517578,0.01131262003320832
9962,2012-08-10,65.33999633789061,65.41999816894531,64.44999694824219,64.47000122070311,1069500.0,0.012552263659016072,-1.1318622354875074,2.4857111716620244,44.51164949887991,37.59739247174789,-0.08809004733592474,0.9789477327959446,0.8786771439146861,-1.313712454992384,17.245000837052764,0.970001220703125,-1.1376899123084883,-0.6305040359497269,-3.62138545139004,2.3603773794905933,-2.1259447436698906,0.8649366717704368,2.197213766998132,94.83858900431336,45.273698331495346,1.4954407077201597,8,-1.4549961090087749,-0.18999671936033735,0.8300027847290181,-0.25499725341795454,-1.7099952697753835,4,-0.010866224736240326,-1.1016900934917824,64.52999877929689,-1.878058765514803,64.18000030517578,2.0182415936077867,64.48000335693361,-0.010866224736240326
9963,2012-08-13,65.11000061035156,65.19999694824219,64.54000091552734,65.11000061035156,698100.0,-0.0035199837837406323,6.333587656832825,0.0,48.58489106158715,38.42055544818738,-0.3739972164121639,1.0775305701512536,1.2343703513900266,-1.0156814353537413,18.24558050568332,0.799995422363267,-1.1170574045766273,-0.741999626159668,-3.668162201485643,2.1841629491663,-2.2050809138226555,0.7210816615033195,2.3096652893876524,80.0001476657732,24.55899685664624,1.4630812876629846,8,-0.43000030517578125,0.03999900817871094,1.1424989700317383,0.09499931335449219,-1.5200004577636719,0,-0.013976403833187767,-1.1318622354875074,65.33999633789061,-1.1016900934917824,64.52999877929689,-1.878058765514803,64.18000030517578,-0.013976403833187767
9964,2012-08-14,64.79000091552734,65.37999725341797,64.61000061035156,65.37999725341797,874400.0,-0.004914754904384755,1.6101743133502302,-100.0,47.11275416155009,39.026627823324304,-0.17596834702897013,1.1949545282244571,1.6676573653087843,-0.6265811322460451,18.847473504205393,0.7699966430664062,-1.2680047938951589,-0.8944993972778263,-3.647614692092077,1.8586158975364242,-2.2710570446849516,0.4820582501292989,2.514471663165324,53.67669333213657,-6.98344463996078,1.376557647407126,8,-0.41500091552734375,0.3599987030029297,1.472498893737793,0.41499900817871094,-1.220001220703125,1,-0.01003243581870561,6.333587656832825,65.11000061035156,-1.1318622354875074,65.33999633789061,-1.1016900934917824,64.52999877929689,-0.01003243581870561
9965,2012-08-15,65.08999633789061,65.16999816894531,64.5,64.66000366210939,943300.0,0.004630273470043633,1.2711943309367404,-0.7288056690632115,45.71964300453234,40.562118890002765,-0.6387649483335878,0.7125416710107544,1.475165302894922,-0.859021751737302,19.503072295637057,0.6699981689453125,-1.6019327159237093,-0.4555036544799975,-3.018146224895105,2.10713891593511,-1.7368249396875513,0.8258176307275562,2.1015867861764406,75.7351703710342,11.333790578430467,1.2813212852075542,8,-0.499998092651353,-0.04499626159666548,1.2375040054321431,0.1150035858154439,-0.9799957275390483,2,-0.0029189556414388473,1.6101743133502302,64.79000091552734,6.333587656832825,65.11000061035156,-1.1318622354875074,65.33999633789061,-0.0029189556414388473
9966,2012-08-16,66.76999664306639,66.84999847412111,65.08000183105469,65.22000122070311,1087500.0,0.025810422487269502,1.0701726207206805,3.6047019162528997,48.20466091654092,41.743654300284646,-2.014887890325099,-1.1160389652738587,-0.1490959493350772,-2.4836856264716403,19.563953392881082,1.7699966430664205,-1.563369357045758,1.282496833801261,-1.0990184009571209,3.66401206855965,0.09173921642207006,2.473254451180452,0.31095481546755366,96.6665924920436,34.394572226293135,1.190757617379194,8,-1.4099979400634481,-1.7249965667724467,-0.34499645233152876,-1.5649967193603374,-2.279998779296861,3,-0.03968839343590924,1.2711943309367404,65.08999633789061,1.6101743133502302,64.79000091552734,6.333587656832825,65.11000061035156,-0.03968839343590924
9967,2012-08-17,66.79000091552734,66.91999816894531,66.31999969482422,66.41999816894531,918700.0,0.0002995997224306546,-1.1052589310810992,0.23871215439971255,43.32023295883355,42.76158785691361,-1.8570776983325743,-1.2339632135745546,-0.13648014187768354,-2.4436835710709346,19.86545810840996,0.5999984741210938,-1.5479831233791117,1.3245012283325224,-0.9966001787512511,3.645602635416303,0.16395052479063565,2.485051931874409,0.18253151078415897,94.62820860419806,34.58722053783498,1.16055070354189,8,-1.3950023651123047,-1.7450008392333984,-0.032501220703125,-1.585000991821289,-3.020000457763672,4,-0.044018601603623586,1.0701726207206805,66.76999664306639,1.2711943309367404,65.08999633789061,1.6101743133502302,64.79000091552734,-0.044018601603623586
9968,2012-08-20,66.12999725341797,66.86000061035156,65.98000335693361,66.58999633789061,648700.0,-0.009881773514932468,-1.3158222320380362,-1.2432315400952252,54.17690636464009,44.86479504312113,-1.0399296128218936,-0.644824501093666,0.5210997754161326,-1.7269022741052709,21.130347893837765,0.8799972534179545,-1.2102305620003904,0.6884977340698271,-1.5923532274247805,2.9693486955644275,-0.4519277466774696,1.8289232148171237,0.7900009155273438,67.35530936902968,6.5199766651199695,1.140425480747301,8,-0.6399993896484375,-1.0849971771240234,1.1450023651123047,-0.9249973297119141,-1.8299942016601562,0,-0.03780426870006448,-1.1052589310810992,66.79000091552734,1.0701726207206805,66.76999664306639,1.2711943309367404,65.08999633789061,-0.03780426870006448
9969,2012-08-21,65.83999633789061,66.47000122070311,65.70999908447266,66.33999633789061,657300.0,-0.004385315705005111,-1.000020077499184,1.0869586850878548,50.8557419585904,46.73594972262152,-0.5998016618995905,-0.3383028657478775,0.8365279606037461,-1.3855447845991904,21.72905603825736,0.7600021362304545,-0.9994308354709176,0.3769971847534066,-1.9106998096251147,2.664694179131928,-0.7668513124358469,1.5208456819426601,1.0800018310547017,55.37179139580135,-5.378560445862249,1.1438484971892595,8,-0.34999847412107954,-0.7949962615966655,1.4350032806396626,-0.6349964141845561,-0.7299957275390483,1,-0.03417369851838614,-1.3158222320380362,66.12999725341797,-1.1052589310810992,66.79000091552734,1.0701726207206805,66.76999664306639,-0.03417369851838614
9970,2012-08-22,67.29000091552734,67.30000305175781,65.26999664306639,65.68000030517578,1718900.0,0.022023157021384243,1.4907979480266782,-3.220001220703125,75.70848535049609,50.9105516972945,-1.7458547528525514,-1.7297115856683831,-0.604203379734571,-2.775399405889914,22.122781606853106,2.0300064086914205,-0.6972360046080865,1.733501625061038,-0.6953009452969638,4.162304195419047,0.51910033988203,2.947902910240046,-5.630001068115234,99.54945357069215,33.089362592632654,1.2144012851790043,8,-1.4150009155273438,-2.2450008392333984,-0.0475006103515625,-2.085000991821289,-2.4800033569335938,2,-0.055283120375834716,-1.000020077499184,65.83999633789061,-1.3158222320380362,66.12999725341797,-1.1052589310810992,66.79000091552734,-0.055283120375834716
9971,2012-08-23,66.79000091552734,67.41000366210939,66.61000061035156,66.63999938964844,1527800.0,-0.007430524493938995,-6.619109900090962,0.09316861429397326,67.04868272773663,53.4146665005008,-0.9963353608167154,-1.2305848287862773,-0.08926576886247517,-2.2271265357844925,23.26605468488585,0.8000030517578267,-0.4090223648351383,1.1940015792846737,-1.2902336606480986,3.678236819217453,-0.048116040681719596,2.436119199251067,-5.017201004028323,71.02800406424329,1.2456950577099803,1.2421176199663888,8,-0.8349990844726562,-1.7450008392333984,0.404998779296875,-1.585000991821289,-1.8600006103515625,3,-0.040125771349596384,1.4907979480266782,67.29000091552734,-1.000020077499184,65.83999633789061,-1.3158222320380362,66.12999725341797,-0.040125771349596384
9972,2012-08-24,66.51999664306639,66.81999969482422,66.33000183105469,66.55999755859375,867700.0,-0.0040425852486877245,-1.3333757198132572,-0.26667005747428224,64.45361799479116,55.17785838196792,-0.604963904987116,-1.0664513776531805,0.17350391894356676,-1.9076939881034463,24.444170748805355,0.48999786376953125,-0.05910094022198109,0.9564973831176644,-1.4570364336953219,3.370031199930658,-0.25026952528882873,2.1632642915241576,-4.521708581542953,58.41102336939975,-11.815318051137119,1.2067669084064963,8,-0.5649948120117045,-1.4749965667724467,0.6750030517578267,-1.3149967193603374,-1.709999084472642,4,-0.0305171208920747,-6.619109900090962,66.79000091552734,1.4907979480266782,67.29000091552734,-1.000020077499184,65.83999633789061,-0.0305171208920747
9973,2012-08-27,66.15000152587889,66.62999725341797,66.08999633789061,66.62999725341797,727400.0,-0.005562163798245812,1.2500238420701868,11.99961853900048,61.05958605246169,56.727506369846985,-0.08038373856157932,-0.9001235538343195,0.5266579749459339,-1.4787432773523648,24.88611638994569,0.540000915527358,0.2139370487793144,0.6865022659301587,-1.4222979411995738,2.795302473059884,-0.3678978376347004,1.7409023694950179,-3.935244840332018,41.121588620117464,-31.253541359032354,1.054400103564864,8,-0.19499969482420454,-1.1050014495849467,1.0449981689453267,-0.9450016021728374,-1.7300033569335795,0,-0.035978851295780045,-1.3333757198132572,66.51999664306639,-6.619109900090962,66.79000091552734,1.4907979480266782,67.29000091552734,-0.035978851295780045
9974,2012-08-28,65.01999664306639,65.87999725341797,64.76999664306639,65.87999725341797,1495400.0,-0.01708246193116758,1.5813949362147914,1.791683885939513,55.01190840361831,57.75998030307876,1.21326472828855,0.20660794100757585,1.628278011468197,-0.2960745456971523,24.52846195681218,1.3800048828125,0.3239691016208752,-0.4220026016235465,-2.540129839747479,1.696124636500386,-1.4810662206855056,0.6370610174384126,-2.597430078457016,9.46967179241156,-63.797645126797576,1.0590636190619656,8,1.0700035095214986,0.025003433227553273,2.0900039672851705,0.18500328063966265,-0.1199951171875,1,-0.011073417848066924,1.2500238420701868,66.15000152587889,-1.3333757198132572,66.51999664306639,-6.619109900090962,66.79000091552734,-0.011073417848066924
9975,2012-08-29,65.12000274658203,65.33000183105469,64.65000152587889,65.13999938964844,959200.0,0.0015380822620558732,2.39998855595193,0.023251894040204724,53.628555100003,58.36263521235233,1.249344581732018,0.06421453442530378,1.4878911377291786,-0.3379894784977182,24.177405744549958,0.6800003051757955,0.400250362991855,-0.29299678802490803,-2.412132585131559,1.82613900908175,-1.3525646865782335,0.7665711105284174,-2.4979386980726517,17.029016555220807,-53.64558881451107,1.059567898553329,8,0.9099998474121094,-0.07500267028808594,1.7024974822998047,0.08499717712402344,-0.1300048828125,2,-0.00015359545160631427,1.5813949362147914,65.01999664306639,1.2500238420701868,66.15000152587889,-1.3333757198132572,66.51999664306639,-0.00015359545160631427
9976,2012-08-30,64.01000213623047,64.87999725341797,63.93999862670898,64.77999877929689,1233100.0,-0.017045463199244493,-1.0659227338274089,38.50629530713539,42.111555479533386,58.228337714652305,2.1530882067076362,1.281669337496254,2.5760180308780036,0.845154442962496,23.246989888415225,1.180004119873054,0.5016655279412277,-1.429497528076169,-3.4581795525553645,0.5991844964030335,-2.4438385403157667,-0.4151565158365713,-1.1964205031770874,2.430676512467541,-62.494525359347094,1.0143410122395997,8,1.664999008178711,1.0349979400634766,2.812498092651367,1.194997787475586,0.8799972534179688,3,0.012497975248628723,2.39998855595193,65.12000274658203,1.5813949362147914,65.01999664306639,1.2500238420701868,66.15000152587889,0.012497975248628723
9977,2012-08-31,64.02999877929689,64.48999786376953,63.72999954223633,64.36000061035156,1485500.0,0.00031239872518451506,1.5762814876118554,0.42857567500616633,43.4306589667483,57.03431022599766,1.9002441259531935,1.2983089622224213,2.576805538775119,0.8932520669669373,22.30892559949185,0.7599983215332031,0.6055434085790665,-1.3905006408691207,-3.4663505813878004,0.6853492996495518,-2.4284256111284606,-0.3525756706097809,-1.0325602650812655,10.344809442567547,-50.49762467610079,1.0379249702593363,8,1.5400028228759624,1.015001296997056,2.7925014495849467,1.1750011444091655,0.12000274658200283,4,0.014055935390239194,-1.0659227338274089,64.01000213623047,2.39998855595193,65.12000274658203,1.5813949362147914,65.01999664306639,0.014055935390239194
9978,2012-09-04,63.47000122070313,64.26000213623047,63.22999954223633,64.04000091552734,1290700.0,-0.008745862396843052,1.0396047830914845,1.7272622185231952,42.1985965905864,56.07240518510832,2.2833607515669243,1.8790374231317273,3.1028292222166627,1.4943491225415713,21.601645164865605,1.0300025939941406,0.534593470489412,-1.9024982452392507,-4.114701312489608,0.30970482201109917,-3.008599778864429,-0.7963967116140722,-0.2960601005717578,9.056674934250665,-50.51551771435858,1.1061015336251765,9,1.8500003814697195,1.5749988555908132,3.352499008178704,1.7349987030029226,0.15999984741209516,1,0.021112278432626308,1.5762814876118554,64.02999877929689,-1.0659227338274089,64.01000213623047,2.39998855595193,65.12000274658203,0.021112278432626308
9979,2012-09-05,63.9000015258789,64.01999664306639,62.97999954223633,63.47000122070313,1466000.0,0.0067748589397460535,2.1045127936505215,-0.7543869042041846,43.07338679522637,52.44628312341169,1.7312968260716062,1.4791960521907654,2.6563686350481035,1.1117190819682108,20.770273169933084,1.039997100830064,0.5188157320427678,-1.4434978485107521,-3.7192571653457307,0.8322614683242193,-2.5813775069282414,-0.30561819009326285,3.51000213623049,39.14898245078609,-17.619496987809043,1.137879658417486,9,1.2950000762939524,0.635000228881843,2.9774971008300852,1.3049983978271555,-0.23000335693358664,2,0.00813766245147618,1.0396047830914845,63.47000122070313,1.5762814876118554,64.02999877929689,-1.0659227338274089,64.01000213623047,0.00813766245147618
9980,2012-09-06,64.94000244140625,65.04000091552734,64.23999786376953,64.30999755859375,1335000.0,0.016275444298794906,-1.0779184749222201,1.4651265946310876,38.49063122285955,49.273166289536455,0.36083876927114034,0.526021338952134,1.5952118010007865,0.12274280627086398,19.541951779486677,1.1399993896484446,0.44120541321530027,-0.4414970397949247,-2.660118316376497,1.7771242367866478,-1.5508076780857039,0.6678135984958544,2.3814011383056766,95.14570837584742,41.63026829009422,1.109310638290786,9,-0.04000282287597656,0.25499916076660156,0.23749732971191406,0.2649974822998047,1.2999954223632812,3,-0.0006159672624503898,2.1045127936505215,63.9000015258789,1.0396047830914845,63.47000122070313,1.5762814876118554,64.02999877929689,-0.0006159672624503898
9981,2012-09-07,65.26000213623047,65.41999816894531,64.86000061035156,65.16999816894531,1080700.0,0.004927620615859274,1.7317218407488044,0.14286233288122457,40.72729727580265,46.63690843187106,-0.22240292729338762,0.2777565135025384,1.248956494504725,-0.15630781039992314,18.098156303467157,0.55999755859375,0.42052753660937015,-0.1579975128173885,-2.3413746491151244,2.0253796234803474,-1.2496860809662564,0.9336910553314794,1.9745733627319453,93.44278185391265,43.263646358878155,1.0916885681488693,9,-0.4550037384033203,-0.06500053405761719,-0.08250236511230469,-0.05500221252441406,2.6100006103515625,4,-0.004137362298844316,-1.0779184749222201,64.94000244140625,2.1045127936505215,63.9000015258789,1.0396047830914845,63.47000122070313,-0.004137362298844316
9982,2012-09-10,64.62999725341797,65.40000152587889,64.55999755859375,65.26999664306639,955000.0,-0.009653767425526039,-1.1538596971712143,-7.110790879036886,40.875930700733505,44.394280059456825,0.12439287070876048,0.8978774004182384,1.8529032003029613,0.513314466827751,17.300868258063158,0.840003967285142,0.03187454259438027,-0.75250244140625,-2.9641249937030096,1.4591201108905025,-1.8583137175546227,0.3533088347421227,2.519486726409923,67.62289507544193,18.806095567865142,1.1058112761483774,9,-0.1999988555908203,0.5650043487548828,0.5475025177001953,0.5750026702880859,4.1500015258789205,0,0.004022932806433399,1.7317218407488044,65.26000213623047,-1.0779184749222201,64.94000244140625,2.1045127936505215,63.9000015258789,0.004022932806433399
9983,2012-09-11,64.19999694824219,64.76000213623047,64.15000152587889,64.65000152587889,1030500.0,-0.006653262006026783,-1.218202499687823,0.7031328231170809,40.19140982912395,42.74755799562412,0.2779225149752307,1.3240939439071724,2.1903817729878483,0.9838677364736554,16.555092030502212,0.6100006103515767,-0.26954448796149677,-1.1370025634765568,-3.408853404209694,1.1348482772565802,-2.2729279838431324,-0.0010771431099811934,2.866097342833868,49.99992182993007,1.9291593055632248,1.1359254203665692,9,1.9073486328125e-06,0.9950046539306641,0.9775028228759766,1.0050029754638672,5.2000045776367045,1,-0.0007787449336422725,-1.1538596971712143,64.62999725341797,1.7317218407488044,65.26000213623047,-1.0779184749222201,64.94000244140625,-0.0007787449336422725
9984,2012-09-12,64.13999938964844,64.55000305175781,63.7599983215332,64.31999969482422,985700.0,-0.0009345414555411713,1.468737706676839,0.3999966091924918,27.40317413058412,39.8336267767998,0.22346489773845235,1.404929672702309,2.1475157923248673,1.085119718023435,16.01995431261699,0.7900047302246094,-0.5597817847043842,-1.1645000457763643,-3.487324160869804,1.158324069317075,-2.325912103323091,-0.003087988229637517,2.844373006450823,22.89163271355987,-17.896289677446152,1.1614120575467213,9,0.05999946594238281,1.055002212524414,1.0375003814697266,1.0650005340576172,5.739997863769531,2,-0.007951330314722727,-1.218202499687823,64.19999694824219,-1.1538596971712143,64.62999725341797,1.7317218407488044,65.26000213623047,-0.007951330314722727
9985,2012-09-13,64.90000152587889,65.48999786376953,63.91999816894531,64.33999633789061,1390100.0,0.01184911355569973,-1.2428542623746375,-3.1111346585851734,36.92948466314634,39.25784113053457,-0.6381327363008182,0.6640078090991324,1.2852353009974848,0.3740842947878207,15.07713122052171,1.5699996948242188,-0.8004521747043896,-0.394998168945321,-2.723064159121847,1.9330678212312122,-1.559031164033584,0.769034826142942,2.0042834131431135,65.89615641585863,27.7381920308153,1.1640329950882653,9,-0.6650028228759624,0.2950000762939595,0.277498245239272,0.30499839782716265,4.169998168945327,3,-0.01895228548558836,1.468737706676839,64.13999938964844,-1.218202499687823,64.19999694824219,-1.1538596971712143,64.62999725341797,-0.01895228548558836
9986,2012-09-14,64.12000274658203,65.23000335693361,64.11000061035156,64.80999755859375,2048700.0,-0.012018470893037425,-2.154941382534077,-1.2321221781719596,34.496174462640724,38.26512063007818,0.17780907885298802,1.3020533460008465,1.9627440882294707,1.1978935564332716,15.514775992532417,1.1200027465820455,-0.9389847393642583,-1.042497253417963,-3.318151556454623,1.233157049618704,-2.1803244049363,0.09532989810037407,2.705796484504262,20.80950984434708,-14.175760471993765,1.1378271515183325,9,0.11499595642089844,1.0749988555908203,1.0574970245361328,1.0849971771240234,5.6199951171875,4,0.03306292929471999,-1.2428542623746375,64.90000152587889,1.468737706676839,64.13999938964844,-1.218202499687823,64.19999694824219,0.03306292929471999
9987,2012-09-17,63.849998474121094,64.20999908447266,63.77999877929688,64.19000244140625,1814900.0,-0.004210921099427556,1.2631758588149886,0.49276307787569523,34.947652867208944,37.45946021636958,0.46890560167913975,1.4129493634020207,2.1507982090356847,1.501322107654147,16.11371349938866,0.43000030517577414,-1.087555967328285,-1.165501403808591,-3.3774346956328856,1.0464318880157109,-2.2714680497207382,-0.05953475789644358,2.8988847631882066,5.202322335389154,-27.808506270479278,1.1059666459121498,9,0.38500022888183594,1.3450031280517578,1.2950019836425781,1.355001449584961,5.3300018310546875,0,0.06296013106547327,-2.154941382534077,64.12000274658203,-1.2428542623746375,64.90000152587889,1.468737706676839,64.13999938964844,0.06296013106547327
9988,2012-09-18,63.63000106811523,64.06999969482422,63.540000915527344,63.849998474121094,1581000.0,-0.0034455350237013738,-1.6500090599578474,0.6470436441153581,39.673149377830974,37.081656058881194,0.7978927134807137,1.5136561440371068,2.2804085985083375,1.749333005054929,16.581167131658194,0.529998779296875,-1.0448220631683398,-1.2604990005493235,-3.489734683644805,0.9687366825461652,-2.3751168420970643,-0.14588115900158272,3.0435044952926162,4.615399663523247,-30.077231312172536,1.1146178415477432,9,0.8849983215332102,1.5650005340576243,0.8874988555908274,1.5749988555908274,5.359996795654304,1,0.0809366277657082,1.2631758588149886,63.849998474121094,-2.154941382534077,64.12000274658203,-1.2428542623746375,64.90000152587889,0.0809366277657082
9989,2012-09-19,63.59000015258789,63.88999938964844,63.54999923706055,63.81999969482422,1247200.0,-0.0006286486697448801,-1.1935396542176828,1.0454647916630204,38.53071859838796,37.08611021171769,0.882052787972242,1.450835261204304,2.242523513081821,1.8039867997390786,16.896304845503952,0.3400001525878906,-1.0185195295171212,-1.1880001068115291,-3.4424328605789754,1.06643264695591,-2.3152164836952522,-0.06078372992780601,3.009635290396517,2.5640674517782385,-32.943396332705646,1.1272163768837196,9,0.9249992370605469,1.605001449584961,1.3249998092651367,1.614999771118164,5.609996795654297,2,0.09136658844707601,-1.6500090599578474,63.63000106811523,1.2631758588149886,63.849998474121094,-2.154941382534077,64.12000274658203,0.09136658844707601
9990,2012-09-20,63.56999969482422,63.7400016784668,63.13000106811523,63.29999923706055,1325600.0,-0.0003145220587463804,-1.0000125072698274,-1.1739173701756422,46.05732708762314,37.678335746364404,0.7680501289728738,1.2415057346782135,2.193438049243696,1.8405886955983988,18.01752614281594,0.6100006103515696,-0.9316030767353283,-1.022000503540042,-3.000778226197639,0.9567772191175621,-2.0113893648688475,-0.03261164221124346,2.9572430301452215,20.952292721384026,-17.965066737815746,0.9893888613288017,9,0.7399997711181641,1.6250019073486328,1.192500114440918,1.635000228881836,5.989997863769531,3,0.09926061961437282,-1.1935396542176828,63.59000015258789,-1.6500090599578474,63.63000106811523,1.2631758588149886,63.849998474121094,0.09926061961437282
9991,2012-09-21,64.11000061035156,64.19000244140625,63.25,63.6500015258789,5485300.0,0.008494587354407557,2.0322525072294346,1.7036974243773133,50.65575205743291,38.76498256377545,0.053379911675349945,0.5169348775271629,1.583721280330309,1.310119228101783,19.11252919920588,0.94000244140625,-0.8655646847329876,-0.34799957275390625,-2.0426296319279516,1.346630486420139,-1.195314602340929,0.4993154568331164,2.346297250963218,90.7408650195151,46.2177949242433,0.8473150295870243,9,0.1999988555908203,1.085000991821289,0.7074985504150391,1.0949993133544922,5.4899978637695455,4,0.07736701040791738,-1.0000125072698274,63.56999969482422,-1.1935396542176828,63.59000015258789,-1.6500090599578474,63.63000106811523,0.07736701040791738
9992,2012-09-24,64.48999786376953,64.69000244140625,63.79999923706055,63.86999893188477,1899400.0,0.005927269533618107,-1.342118868237054,1.3478264475146007,58.614828074597874,40.812029035494774,-0.3895276816859763,-0.02418237580661753,1.1253807136654927,0.9472289198437096,19.876340365486094,0.8900032043457031,-0.8272255699737059,0.13349761962891193,-1.257001126667518,1.523996365925342,-0.5617517535193031,0.8287469927771269,1.8967740311636874,87.179205027571,36.5931163288074,0.6952493731482168,9,-0.17999839782714844,0.7050037384033203,0.7125015258789062,0.8200016021728516,6.3300018310546875,0,0.08140797292458046,2.0322525072294346,64.11000061035156,-1.0000125072698274,63.56999969482422,-1.1935396542176828,63.59000015258789,0.08140797292458046
9993,2012-09-25,63.77000045776367,64.94000244140625,63.72000122070313,64.69999694824219,1490800.0,-0.011164481777884427,-1.3689459902891596,-1.4999969236259547,48.95329301591305,43.20648668942021,0.29397488451219544,0.5358420317214438,1.7638230381708553,1.6787235037956805,20.41481050166646,1.220001220703118,-0.8545680956532067,-0.4674997329711914,-1.594038635890854,0.6590391699484641,-1.0307691844310227,0.09576971848863991,2.5486359901156135,35.35905547324365,-15.984974823410681,0.5632694514598284,9,0.5399990081787109,1.4250011444091797,1.4499988555908203,1.539999008178711,6.840000152587891,1,0.08483612683984965,-1.342118868237054,64.48999786376953,2.0322525072294346,64.11000061035156,-1.0000125072698274,63.56999969482422,0.08483612683984965
9994,2012-09-26,64.30000305175781,64.58999633789061,63.77999877929688,63.90999984741211,1436700.0,0.008311158698284471,-1.4922797030429185,-0.4193598667722207,44.385974774832626,44.034985590718684,-0.23573433191941717,-0.05361523517576927,1.1354656499857754,1.1729970743766387,20.09297977846408,0.8199958801269389,-0.8295295784044043,0.09850254058838459,-0.9671194319958261,1.1641245131725952,-0.43430844570372074,0.6313135268804899,1.9518606580086129,64.64094452675674,18.059372910878835,0.5328109862921069,9,-0.12000083923339844,0.8949985504150391,0.9674959182739258,1.0099964141845703,6.439994812011719,2,0.07293926266592154,-1.3689459902891596,63.77000045776367,-1.342118868237054,64.48999786376953,2.0322525072294346,64.11000061035156,0.07293926266592154
9995,2012-09-27,65.11000061035156,65.18000030517578,63.97999954223633,64.44000244140625,1574000.0,0.012597162055214106,1.962973777409389,1.717929907958958,48.788356488557135,45.623005815820505,-1.1318354672796858,-0.9111138292603158,0.2432018072837252,0.3690798552341761,19.51320156617204,1.2000007629394531,-0.7425921998491276,0.9090002059936495,-0.15481462423093717,1.972815036218229,0.37709279088136327,1.4409076211059428,1.0764258160642584,96.37307338053279,53.41742992697584,0.5319074151122904,9,-0.9549999237060547,0.08500099182128906,0.15749835968017578,0.1999988555908203,6.25,3,0.06281671478344864,-1.4922797030429185,64.30000305175781,-1.3689459902891596,63.77000045776367,-1.342118868237054,64.48999786376953,0.06281671478344864
9996,2012-09-28,64.80999755859375,65.02999877929689,64.45999908447266,64.83000183105469,1475300.0,-0.0046076339877981765,1.7142960944594663,-0.0298572046733016,51.5358386213972,47.46613756628587,-0.8087079958447703,-0.5777243706354369,0.45382216413341325,0.6747578732742454,18.474166766389732,0.6500015258789062,-0.5579428999681681,0.5689973831176758,-0.5243299409548143,1.662324707190166,0.02233372108142362,1.1156610451539208,1.3123003301384841,74.65733023280107,33.3834702773934,0.5466636620362463,9,-0.6549968719482422,0.38500404357910156,0.6500024795532227,0.5000019073486328,5.670005798339844,4,0.07329116153268789,1.962973777409389,65.11000061035156,-1.4922797030429185,64.30000305175781,-1.3689459902891596,63.77000045776367,0.07329116153268789
9997,2012-10-01,64.93000030517578,65.70999908447266,64.63999938964844,64.98999786376953,1073800.0,0.001851608565075713,-2.3437522351763107,2.9992372234935165,56.576603202969316,49.34429910241235,-0.8486458180991576,-0.6607195617121135,0.26655473388815665,0.5648578924572689,17.48641866753975,1.0699996948242188,-0.5014929439942222,0.6440000534057617,-0.4862240958238857,1.7742242026354091,0.07888797879094511,1.2091121280205854,1.1294516166265396,60.80403936618435,19.78159963646793,0.5651120746148232,10,-0.5100002288818359,-0.030000686645507812,0.5700006484985352,0.37999916076660156,5.1100006103515625,0,0.07192358150309541,1.7142960944594663,64.80999755859375,1.962973777409389,65.11000061035156,-1.4922797030429185,64.30000305175781,0.07192358150309541
9998,2012-10-02,64.80999755859375,65.12999725341797,64.38999938964844,65.09999847412111,764100.0,-0.0018481864472201792,3.2285776566757494,4.833545269583146,55.97145441069476,51.282158637113106,-0.6075482585555676,-0.4586980735195709,0.33649910196893984,0.6918134795112678,16.064979756118753,0.7399978637695312,-0.3549109915795867,0.45699748992919353,-0.6274980979109017,1.5414930777692888,-0.0852503039908612,0.9992452838492412,1.1878653156172447,53.36780396016886,9.636703845241044,0.5422477939200478,10,-0.3899974822998047,-0.0049991607666015625,0.6900033950805664,0.5000019073486328,5.060005187988281,1,0.0927326394480561,-2.3437522351763107,64.93000030517578,1.7142960944594663,64.80999755859375,1.962973777409389,65.11000061035156,0.0927326394480561
9999,2012-10-03,64.41999816894531,65.01000213623047,64.26999664306639,64.84999847412111,897900.0,-0.006017580687236457,-1.0274029869464396,1.4827549919759833,45.419820097900875,51.211324527143965,-0.09770717648255811,-0.02924374256069484,0.7095615977463297,1.0881651593246886,14.381234238067329,0.7400054931640767,-0.19549056130796316,0.040998268127438564,-1.0224996318479356,1.1044961681028198,-0.4907506818602485,0.5727472181151256,1.5175074386261826,25.433453360352274,-14.853878505405639,0.5317489499876893,10,0.060001373291015625,0.010000228881835938,1.080002784729004,0.8900012969970703,5.0,2,0.096088212004797,3.2285776566757494,64.80999755859375,-2.3437522351763107,64.93000030517578,1.7142960944594663,64.80999755859375,0.096088212004797
10000,2012-10-04,64.90000152587889,65.19999694824219,64.69000244140625,64.76000213623047,655500.0,0.007451154464095833,-2.64283378746594,-0.32557974485898994,57.89470839247118,52.01565300881489,-0.4125987466925949,-0.5400881201725412,0.21752762370222456,0.6245549465616733,13.707034484570164,0.779998779296875,-0.05414206522459608,0.5230016708373881,-0.5361957223811658,1.582199064055942,-0.006597025771895915,1.052600367446665,0.9783539603859026,43.75026490908277,0.9578469556085594,0.529598696609277,10,-0.18500137329100141,-0.5550022125243999,0.6674985885620259,0.4099979400634908,4.349998474121108,3,0.08998453313690513,-1.0274029869464396,64.41999816894531,3.2285776566757494,64.80999755859375,-2.3437522351763107,64.93000030517578,0.08998453313690513
10001,2012-10-05,64.98999786376953,65.65000152587889,64.69999694824219,65.30999755859375,1040000.0,0.0013866923848184776,-1.111117704403817,-2.2857220708449186,61.974778130574784,52.388980792812326,-0.4074923626921816,-0.6865494005645871,0.0976003354801378,0.5516415035934017,13.505277213554828,0.9500045776367045,0.11340727017906715,0.6264982223510742,-0.3913890865099887,1.6443855312121372,0.11755456792054986,1.1354418767816057,0.8303905036146944,50.00000000000049,2.3513697579333197,0.508943654430531,10,-0.2749977111816406,-0.6449985504150391,0.5475034713745117,0.32000160217285156,3.2700042724609375,4,0.09801512472634144,-2.64283378746594,64.90000152587889,-1.0274029869464396,64.41999816894531,3.2285776566757494,64.80999755859375,0.09801512472634144
10002,2012-10-08,64.88999938964844,65.01999664306639,64.56999969482422,64.94000244140625,768100.0,-0.0015386748331752687,3.2858596134287255,0.15625968576401306,63.57755874341996,54.01389920697976,-0.27355378515250095,-0.5966647988992833,0.12817044824993218,0.6624070482487525,13.035520475490806,0.4499969482421733,0.2252001710740359,0.5134996414184627,-0.5251482829686154,1.5521475658055337,-0.00582432077507633,1.0328236036120018,0.8735812012328239,44.927576293676395,-7.827202441331536,0.5193239621935366,10,-0.14500045776367188,-0.5450000762939453,0.470001220703125,0.4200000762939453,3.80999755859375,0,0.0861458471238159,-1.111117704403817,64.98999786376953,-2.64283378746594,64.90000152587889,-1.0274029869464396,64.41999816894531,0.0861458471238159
10003,2012-10-09,64.15000152587889,65.22000122070311,64.12999725341797,64.97000122070311,988000.0,-0.011403881503003865,-1.5348686603444348,16.398992981385412,55.2434584015846,55.220286276618864,0.5878327594312793,0.14692859352163623,0.7571163775300818,1.4393157865281552,12.087475893424592,1.090003967285142,0.25408325254149133,-0.22399845123293005,-1.2646736779534251,0.816676775487565,-0.7443360645931705,0.2963391621273175,1.5579074440294676,1.3160668574000711,-55.40035731518948,0.520337613360246,10,0.6949977874756001,0.19499778747560015,1.1574993133545064,1.1599979400634908,4.819999694824219,1,0.0918160444200824,3.2858596134287255,64.88999938964844,-1.111117704403817,64.98999786376953,-2.64283378746594,64.90000152587889,0.0918160444200824
10004,2012-10-10,63.63000106811523,64.12999725341797,63.41999816894531,64.06999969482422,1097800.0,-0.008106008501868711,1.5357393442734624,0.5365838908065849,50.513710374343226,55.411992263928425,1.1206467098766737,0.6606332327064379,1.2447753342733634,1.9911829713234326,10.908939543073258,0.7300033569335795,0.18327089345467584,-0.7184989929199261,-1.8072014164187422,0.37020343057889704,-1.2628502046693413,-0.1741477811705181,2.023349713239689,9.417156190234815,-49.68242755724992,0.5443512117494104,10,0.9349975585937571,0.7149982452392649,1.5524997711181712,1.6799983978271555,6.369998931884773,2,0.09806697428445665,-1.5348686603444348,64.15000152587889,3.2858596134287255,64.88999938964844,-1.111117704403817,64.98999786376953,0.09806697428445665
10005,2012-10-11,63.66999816894531,64.65000152587889,63.66999816894531,64.33000183105469,868600.0,0.0006285887185082384,-1.9696906644471757,1.5000130046903342,45.88012412776246,54.783579542413456,0.9553716835270905,0.5520673930046058,1.1641752102636929,1.959977323221807,10.437387532758516,1.0200004577636648,0.23919027842325136,-0.6170017242431669,-1.7134661026090043,0.4794626541226634,-1.1652339134260785,-0.06876953506024819,1.9298855876272256,11.21074545572741,-42.07352589846176,0.5482321891829158,10,0.8950004577636719,0.7500019073486328,1.1950035095214844,1.6400012969970703,6.650001525878906,3,0.09030941048156849,1.5357393442734624,63.63000106811523,-1.5348686603444348,64.15000152587889,3.2858596134287255,64.88999938964844,0.09030941048156849
10006,2012-10-12,66.23999786376953,66.44000244140625,63.43999862670898,65.22000122070311,3817100.0,0.04036437519606717,3.22534023199713,-1.5454408840801066,61.620187806746266,55.34397783172201,-1.5538550103740363,-1.9509925486818247,-1.3458329319135487,-0.59354211725325,10.480292630087787,3.0000038146972727,0.35727614470505387,1.8469982147216797,0.4498427441019004,3.244153685341459,1.1484204794117971,2.5455759500315693,-3.259998321533203,93.37734123555596,42.547236250333555,0.6985777353098883,10,-1.30999755859375,-1.454996109008789,-1.1924972534179688,-0.9299983978271484,3.4599990844726562,4,0.04544085497135586,-1.9696906644471757,63.66999816894531,1.5357393442734624,63.63000106811523,-1.5348686603444348,64.15000152587889,0.04544085497135586
10007,2012-10-15,67.87000274658203,68.31999969482422,66.73999786376953,66.76000213623047,3431800.0,0.024607562430252417,-1.7478073958098372,1.088239474018819,74.28909508125882,57.379271239562456,-3.042963413398766,-3.4407984651312233,-2.925649966509212,-2.196942041073754,10.686727029974142,2.0800018310546875,0.4331733206652473,3.276002883911133,1.2108083733879056,5.34119739443436,2.2434056286495263,4.308600139172746,-4.820803146362302,90.81639167119499,36.45835169398365,1.0325972552616118,10,-2.0000038146972656,-2.1450023651123047,-2.8700027465820312,-2.5600032806396484,2.4799957275390767,0,0.005746270426784106,3.22534023199713,66.23999786376953,-1.9696906644471757,63.66999816894531,1.5357393442734624,63.63000106811523,0.005746270426784106
10008,2012-10-16,68.77999877929689,68.81999969482422,68.08000183105469,68.16000366210939,2015700.0,0.013407926858536756,1.1142888283379606,0.5585538524984535,75.39680205526554,60.710047012602985,-3.7220007472275967,-4.158389954798679,-3.774493803093165,-3.0795615049863585,10.819836264751729,0.9499969482421875,0.5442701303004469,3.928499031066906,1.193692036136099,6.663306025997706,2.5610955336015024,5.295902528532309,-5.519967175292983,99.25924251436543,44.29336711579907,1.3674034974654015,10,-2.6599998474121236,-2.8049983978271626,-3.967498779296889,-3.4699993133545064,1.0299987792968608,1,-0.0011631554590660897,-1.7478073958098372,67.87000274658203,3.22534023199713,66.23999786376953,-1.9696906644471757,63.66999816894531,-0.0011631554590660897
10009,2012-10-17,69.40000152587889,70.75,68.55999755859375,68.55999755859375,1646100.0,0.009014288420845729,-4.214266900391459,1.354855778696571,74.85514767246127,62.5945402659352,-3.9798220302536294,-4.5543059151304845,-4.326491036085102,-3.656488808762404,11.249815450574467,2.19000244140625,0.6421768769889411,4.2580017089843665,0.9196839616177641,7.596319456350969,2.5888428353010653,5.927160582667668,-5.806371836425768,81.53217208612743,30.49023713108825,1.6691588736833003,10,-2.315002441406236,-2.460000991821275,-4.702501296997056,-4.090002059936509,0.6399993896484517,2,-0.006195969678983837,1.1142888283379606,68.77999877929689,-1.7478073958098372,67.87000274658203,3.22534023199713,66.23999786376953,-0.006195969678983837
10010,2012-10-18,69.87999725341797,69.97000122070311,69.16999816894531,69.16999816894531,1256800.0,0.006916364798062569,-1.253532629135688,0.8452330133241439,78.774126559653,64.46113453583278,-4.111483053422575,-4.782537327363372,-4.721830056659343,-4.091298326890808,11.390617065595448,0.8000030517577983,0.7821854923418954,4.422497558593747,0.5584291427355197,8.286565974451982,2.4904633506646263,6.354531766522861,-5.713857939121098,88.09845987497607,38.38954909674274,1.9320342079291157,10,-2.7949981689453125,-2.9399967193603516,-5.182497024536133,-4.569997787475586,1.0900039672851562,3,0.00171726890810886,-4.214266900391459,69.40000152587889,1.1142888283379606,68.77999877929689,-1.7478073958098372,67.87000274658203,0.00171726890810886
10011,2012-10-19,69.06999969482422,69.91999816894531,68.51000213623047,69.68000030517578,2164800.0,-0.011591264888811015,1.587157376039421,-0.8591568970890061,71.78948797084442,65.37357111665773,-2.974695113280319,-3.7754665996490075,-3.8461258187855663,-3.230945356579298,11.798434853001599,1.4099960327148438,1.02650933765689,3.364500045776367,-0.7631140312726643,7.492114122825399,1.3006930072518514,5.428307084300883,-4.3771515256710956,58.104752862924016,9.39450220618815,2.063807038524514,10,-1.9850006103515625,-2.1299991607666016,-4.354999542236328,-3.760000228881836,2.7399978637695312,4,0.018097582242984522,-1.253532629135688,69.87999725341797,-4.214266900391459,69.40000152587889,1.1142888283379606,68.77999877929689,0.018097582242984522
10012,2012-10-22,69.73999786376953,69.76999664306639,68.90000152587889,68.98999786376953,1546700.0,0.009700277572109561,1.1481425664984553,-1.2295069665057408,74.5273944940756,67.51623068249006,-3.223340202649325,-4.24987463802637,-4.4673897791865755,-3.83628121299148,12.752269542143535,0.8699951171875,1.1981548290296615,3.771998214721677,-0.684771836089368,8.228768265532715,1.5436131893161615,6.000383240127199,-4.562577548148653,62.17217869368674,13.470641700536326,2.2283850254055197,10,-2.654998779296875,-2.799997329711914,-5.024997711181641,-4.429998397827148,2.3400039672851562,0,-0.0005735720784718623,1.587157376039421,69.06999969482422,-1.253532629135688,69.87999725341797,-4.214266900391459,69.40000152587889,-0.0005735720784718623
10013,2012-10-23,69.18000030517578,69.55000305175781,68.51000213623047,68.94999694824219,1341100.0,-0.00802979030322959,1.1443122202908582,0.306671142578125,73.28771367186388,70.04667549332568,-2.0951277937209483,-3.440171669390992,-3.8567458546796445,-3.1936235993104845,13.868732300004325,1.2299957275390625,1.3502035043362497,2.941500663757324,-1.6092804018853997,7.492281729400055,0.6661101309359623,5.216891196578686,-3.5567736148045697,29.9106610672307,-20.836317443845118,2.2753905328213646,10,-2.085000991821289,-2.239999771118164,-4.465000152587891,-3.934999465942383,2.339996337890625,1,0.01691237588586403,1.1481425664984553,69.73999786376953,1.587157376039421,69.06999969482422,-1.253532629135688,69.87999725341797,0.01691237588586403
10014,2012-10-24,68.98999786376953,69.48999786376953,68.83000183105469,69.36000061035156,1033400.0,-0.002746493792542437,1.0952346351801392,-1.6086841145055892,70.59417168699,72.7926807776843,-1.1899929684558828,-3.036472652678299,-3.6069445490648206,-2.9268153151382705,15.04553009260738,0.6599960327148438,1.5213240427690238,2.516998481750491,-2.0961135020773867,7.130110465578376,0.21044248983655223,4.82355447366443,-2.9566293086280098,32.87644031040191,-17.980801941986336,2.306555991913942,10,-1.894998550415039,-2.049997329711914,-4.134997367858887,-3.839998245239258,2.8800048828125,2,0.011885776492462252,1.1443122202908582,69.18000030517578,1.1481425664984553,69.73999786376953,1.587157376039421,69.06999969482422,0.011885776492462252
10015,2012-10-25,69.19999694824219,69.75,68.81999969482422,69.25,754100.0,0.003043906232427007,-1.2963039710647275,0.1351423799410273,70.94529451776091,73.82880374557482,-0.5957141282206209,-3.082384197667267,-3.763142867336626,-3.063755857613586,16.811749673130414,0.9300003051757812,1.8276360369180082,2.5224977493286076,-2.197586034612641,7.242581533269849,0.1624558573579833,4.882539641299232,-2.7892978775119843,48.93593996028375,-1.945891302233015,2.3600418919706208,10,-0.4549980163574219,-2.2599964141845703,-4.344996452331543,-4.049997329711914,1.9600067138671875,3,0.01213878618973685,1.0952346351801392,68.98999786376953,1.1443122202908582,69.18000030517578,1.1481425664984553,69.73999786376953,0.01213878618973685
10016,2012-10-26,69.55999755859375,69.56999969482422,68.72000122070311,69.19000244140625,1465700.0,0.005202321188262804,3.3589733557651655,-7.399450717119317,72.64792788846123,73.64645183526399,-0.4863967764164556,-3.2340944728729966,-4.118209934974658,-3.384267975738794,18.633299578917075,0.849998474121108,2.2564132501922955,2.644998359680173,-2.1567396222160937,7.44673634157644,0.24412936873204671,5.045867350628299,-2.8021544135219614,83.33333333333427,30.388903594221503,2.4008689909481324,10,-0.14499664306640625,-2.55999755859375,-4.807497024536133,-4.409997940063477,2.8300018310546875,4,0.020270323628485798,-1.2963039710647275,69.19999694824219,1.0952346351801392,68.98999786376953,1.1443122202908582,69.18000030517578,0.020270323628485798
10017,2012-10-31,69.59999847412111,69.70999908447266,68.5,69.36000061035156,1554400.0,0.0005750563101107886,4.260876055263464,0.6486514351699493,78.35588412521119,73.97523873192462,-0.2851805056267409,-3.063351833173911,-4.153355670849095,-3.396281846013963,19.805657922850006,1.2099990844726562,2.7670855627771402,2.451499366760274,-2.3977615140241824,7.300760247544737,0.026868926368038615,4.876129807152509,-2.5227827806550636,87.99987792968864,27.346477133250445,2.424630440392231,10,0.02500152587889204,-2.5149993896484517,-4.847497940063491,-4.554998397827163,3.120002746582017,2,0.03175286110522513,3.3589733557651655,69.55999755859375,-1.2963039710647275,69.19999694824219,1.0952346351801392,68.98999786376953,0.03175286110522513
10018,2012-11-01,70.81999969482422,70.94999694824219,68.91999816894531,69.55000305175781,1987000.0,0.017528753555314136,1.6536085250250574,5.291699780652642,84.86907366440191,75.08789717547356,-1.324680339912618,-4.01591065344391,-5.332947941853263,-4.594809107115736,21.555145155034474,2.029998779296875,3.0239276166740012,3.3710004806518583,-1.6111390610846286,8.353140022388345,0.879930709783622,5.862070251520095,-3.44896125683546,94.69398304715283,26.421085644959035,2.4910697708682425,11,-1.095001220703125,-3.6350021362304688,-6.067499160766602,-5.774999618530273,1.220001220703125,3,0.01779161453911371,4.260876055263464,69.59999847412111,3.3589733557651655,69.55999755859375,-1.2963039710647275,69.19999694824219,0.01779161453911371
10019,2012-11-02,70.61000061035156,71.29000091552734,70.45999908447266,71.0,1360300.0,-0.0029652511349559374,-1.4057938965059709,-0.30708694529048847,83.11071216932604,75.5697400209928,-1.03369711854387,-3.497724918247002,-5.074797943751179,-4.34885103584233,23.589389931453287,0.8300018310546875,3.0317231373738736,2.851501274108884,-2.10736997790562,7.810372526123395,0.3720656481016249,5.330936900116143,-2.8810663213374568,75.62723720299378,0.1307283988528667,2.479435626007254,11,-0.7150001525878906,-3.2550010681152344,-5.857500076293945,-5.565000534057617,1.9199981689453125,4,0.012887636664054014,1.6536085250250574,70.81999969482422,4.260876055263464,69.59999847412111,3.3589733557651655,69.55999755859375,0.012887636664054014
10020,2012-11-05,70.73999786376953,70.87999725341797,70.06999969482422,70.66000366210938,774200.0,0.001841060080643997,3.500074176115291,-0.2051136585938417,77.98509799604865,76.25814113490438,-1.1497866461426725,-3.3389616892141305,-5.200886069733201,-4.458374161326262,25.380010923164313,0.80999755859375,2.960300491311216,2.6894987106323214,-2.2483777842360837,7.6273752055007265,0.22056046319812594,5.158436958066517,-2.5837355795738404,80.28663543811578,6.760623657282679,2.468938247434202,11,-0.8449974060058594,-3.384998321533203,-6.052495956420898,-5.694997787475586,-0.2299957275390625,0,0.015974058763595922,-1.4057938965059709,70.61000061035156,1.6536085250250574,70.81999969482422,4.260876055263464,69.59999847412111,0.015974058763595922
10021,2012-11-06,71.36000061035156,71.56999969482422,70.63999938964844,70.93000030517578,1410400.0,0.008764528771629587,1.1882399404008581,5.375393419170243,74.8222066667752,76.2908980429821,-1.5765868081393535,-3.6441062329953837,-5.793575644505893,-5.048501159169717,26.950171331100087,0.9300003051757812,2.8729043033689834,2.9910013198852567,-1.9374285641059572,7.919431203876478,0.5267863778896498,5.455216261880864,-2.8276896903960704,93.15963826228717,20.919350857651693,2.4642149419956096,11,-1.3250007629394531,-3.865001678466797,-6.684999465942383,-6.315000534057617,-0.6800003051757812,1,-0.0028026477933238425,3.500074176115291,70.73999786376953,-1.4057938965059709,70.61000061035156,1.6536085250250574,70.81999969482422,-0.0028026477933238425
10022,2012-11-07,70.4800033569336,71.1500015258789,70.09999847412111,70.80999755859375,1130800.0,-0.012331799970448976,1.079209566182941,-0.7674278313017867,62.14290307497624,75.05258575443904,-0.648810119810804,-2.4494308752088614,-4.887223349380861,-4.153022258479538,28.548198220855415,1.2600021362304545,2.6777555879153,1.8315038681030273,-2.89613582267782,6.559143558883868,-0.5323159772873964,4.195323713493451,-1.522416008496478,58.86808640500257,-9.543275388928748,2.363819845390421,11,-0.4450035095214844,-2.985004425048828,-5.805002212524414,-5.435003280639648,0.0399932861328125,2,0.027099828912351187,1.1882399404008581,71.36000061035156,3.500074176115291,70.73999786376953,-1.4057938965059709,70.61000061035156,0.027099828912351187
10023,2012-11-08,70.04000091552734,70.97000122070312,70.01000213623047,70.37999725341797,883400.0,-0.00624294013123039,-3.800068665598535,1.0303100362980602,54.69208309561375,73.2856870220639,-0.08268255760451382,-1.6290623452465098,-4.413507475816573,-3.702494270241232,30.718289666416922,0.9599990844726562,2.5877536865834543,1.0970014572143612,-3.1612519189725674,5.35525483340129,-1.0321252308791031,3.2261281453078254,-0.7166758385960321,1.9230016823819398,-62.1506605380841,2.1291266880934625,11,-0.005001068115234375,-2.545001983642578,-5.380001068115234,-4.995000839233398,1.0400009155273438,3,0.038263853086010435,1.079209566182941,70.4800033569336,1.1882399404008581,71.36000061035156,3.500074176115291,70.73999786376953,0.038263853086010435
10024,2012-11-09,69.87000274658203,70.30000305175781,69.55000305175781,70.0,1079000.0,-0.002427158291307574,1.0547850715383087,0.3823489812404632,49.92323720991283,70.94990287674744,0.2517454254557663,-1.0199002913480513,-4.174647162096591,-3.521894238151731,32.62154091913614,0.75,2.392155121339698,0.6150032043456974,-2.8434701668014952,4.07347657549289,-1.114233481227899,2.3442398899192938,1.6999969482421875,15.841595377032464,-43.32621152360774,1.729236685573598,11,0.16499710083007812,-2.3750038146972656,-5.257503509521484,-4.825002670288086,2.0,4,0.03105765111840464,-3.800068665598535,70.04000091552734,1.079209566182941,70.4800033569336,1.1882399404008581,71.36000061035156,0.03105765111840464
10025,2012-11-12,69.41999816894531,70.30000305175781,69.37999725341797,70.05000305175781,906200.0,-0.006440597680651083,-1.5915411231222196,4.846293796584306,52.84551534376306,68.74963481622542,0.822761151141421,-0.12335753275660011,-3.662813732817199,-3.070024098084261,34.96540552022535,0.9200057983398438,2.233556717512826,-0.12250137329101562,-2.3701569934329854,2.125154246850954,-1.2463291833619934,1.0013264367799621,2.1096015930175724,1.826523786962459,-55.10148825994242,1.123827810070982,11,0.6150016784667969,-1.9249992370605469,-4.964999198913574,-4.374998092651367,2.3800048828125,0,0.04479977949268821,1.0547850715383087,69.87000274658203,-3.800068665598535,70.04000091552734,1.079209566182941,70.4800033569336,0.04479977949268821
10026,2012-11-13,69.25,69.88999938964844,69.09999847412111,69.20999908447266,879800.0,-0.0024488356875433936,-5.076880190146979,-0.06349302460763417,45.66373688993555,65.11717401230591,1.0551188191455623,0.299036378584276,-3.3959032167256282,-2.8831628094867483,35.78100897599271,0.7900009155273295,2.12587012720158,-0.4429996490478487,-2.079608658716836,1.1936093606211386,-1.2613041538823353,0.37530485578663786,2.193615661621095,7.3171367111025285,-46.92555181774126,0.8183045048344932,11,0.9949989318847656,-1.7550010681152344,-4.720000267028809,-4.204999923706055,2.9800033569335938,1,0.018194976696468856,-1.5915411231222196,69.41999816894531,1.0547850715383087,69.87000274658203,-3.800068665598535,70.04000091552734,0.018194976696468856
10027,2012-11-14,68.26000213623047,69.47000122070311,68.19999694824219,69.47000122070311,919900.0,-0.014295998032773038,1.0991822039509203,-30.24928476063287,42.4342278628416,60.40219114546588,2.050702156909125,1.3910710405559144,-2.3191433950237155,-1.860651080587843,35.17020768735577,1.2700042724609233,1.9694921728097086,-1.4524974822998047,-3.00477134440699,0.09977637980738052,-2.2286344133534044,-0.676360551246205,3.042996494140624,2.1662489327127,-52.87591111969929,0.7761369310535937,11,1.6249961853027344,-0.7650032043457031,-3.7300024032592773,-3.2150020599365234,2.9399948120117188,2,0.03545265299165368,-5.076880190146979,69.25,-1.5915411231222196,69.41999816894531,1.0547850715383087,69.87000274658203,0.03545265299165368
10028,2012-11-15,68.69999694824219,68.94000244140625,68.16000366210939,68.26999664306639,972800.0,0.006445865781451232,-1.4000469511122158,-0.3553724219247686,47.70931136515666,56.46870216722483,1.4285916638136058,0.9958322204636261,-2.6474214702131746,-2.2893538206029547,34.258710419206096,0.7799987792968608,1.7621955951056378,-1.0085025787353459,-2.571271107689924,0.5542659502192322,-1.7898868432126278,-0.22711831425806395,2.3547615475585957,25.233338324526944,-31.265441841048695,0.7813842644772862,11,1.1650047302246094,-1.2049980163574219,-4.154997825622559,-3.654996871948242,3.3800048828125,3,0.026491990912246965,1.0991822039509203,68.26000213623047,-5.076880190146979,69.25,-1.5915411231222196,69.41999816894531,0.026491990912246965
10029,2012-11-16,68.97000122070311,69.15000152587889,67.97000122070311,68.62000274658203,1281700.0,0.003930193369067192,2.3239488077713797,0.8139493621475243,48.200346247985074,53.15928530632889,1.0074310603049668,0.729356131583387,-2.814130491421963,-2.539834852419716,32.530671550866856,1.1800003051757812,1.5015102854673472,-0.716998291015642,-2.3091917284337597,0.8751951464024756,-1.513095009724708,0.0790984276934239,1.7952817917285273,42.91842120773522,-13.936498601022521,0.7960967187090606,11,0.7999992370605611,-1.4750022888183452,-4.375001907348619,-3.9250011444091655,2.849998474121108,4,0.03059301976231099,-1.4000469511122158,68.69999694824219,1.0991822039509203,68.26000213623047,-5.076880190146979,69.25,0.03059301976231099
10030,2012-11-19,70.0,70.0,69.20999908447266,69.69999694824219,1182300.0,0.01493401132473382,4.2666191953613755,0.8571553133515334,53.11616567679022,50.74750297410833,-0.15486051039016502,-0.3069277260660783,-3.7602630868034765,-3.552265952761701,30.946463407608704,1.0299987792968892,1.0501157835903854,0.3070003509521513,-1.2891549554111918,1.9031556573154944,-0.4910773022295132,1.1050780041338157,0.42984919742421823,100.0,44.57378483513686,0.798077653181669,11,-0.4399986267089844,-2.4950008392333984,-5.545001029968262,-4.954999923706055,1.8000030517578125,0,0.026714324951171875,2.3239488077713797,68.97000122070311,-1.4000469511122158,68.69999694824219,1.0991822039509203,68.26000213623047,0.026714324951171875
10031,2012-11-20,70.31999969482422,70.37000274658203,69.05000305175781,70.0,1031100.0,0.0045714242117744774,5.285626055839131,1.0666547988403439,54.90464291505374,49.94325184522805,-0.7128636966774167,-0.5570386504536771,-4.001265159178303,-3.8568103282473487,30.05621196455614,1.3199996948242188,0.6154548633351453,0.56450004577637,-1.0268255177971355,2.1558256093498755,-0.23116273601037562,1.3601628275631157,-2.349998474121108,97.91654083471883,44.685236036885726,0.7956627817867504,11,-0.8499984741210938,-2.815000534057617,-5.827500343322754,-5.784997940063477,0.45999908447265625,1,0.021046691742840462,4.2666191953613755,70.0,2.3239488077713797,68.97000122070311,-1.4000469511122158,68.69999694824219,0.021046691742840462
10032,2012-11-21,69.69999694824219,70.31999969482422,69.55999755859375,70.30999755859375,869100.0,-0.008816876411728236,1.4126864948653362,-1.9062537252938512,41.69137165011179,48.49872835128338,-0.24042365669436094,0.0630460794864689,-3.2875304686824336,-3.2208088554168057,29.117850227301865,0.7600021362304688,0.28683255343689495,-0.05350265502929119,-1.6450107928049817,1.5380054827463994,-0.8492567239171365,0.7422514138585541,-1.6819956970214918,72.083109484921,23.10115081677172,0.7957540688878473,11,-0.5299949645996094,-0.5449981689453125,-4.842495918273926,-4.504995346069336,2.2000045776367188,2,0.03629851534384043,5.285626055839131,70.31999969482422,4.2666191953613755,70.0,2.3239488077713797,68.97000122070311,0.03629851534384043
10033,2012-11-23,70.34999847412111,70.44000244140625,69.76000213623047,69.87000274658203,470300.0,0.009325703792520956,1.0605955518564758,-0.7868774545363817,48.189400242483075,48.30607979934675,-0.9407584690910369,-0.5215478900557429,-3.820452110581087,-3.881047406995023,28.569068981295807,0.7400054931640625,-0.031173909537372424,0.5379989624023551,-1.0507596325635973,2.1267575573683075,-0.2563803350806211,1.3323782598853313,-2.28495719299319,96.35611648566228,48.648399007760474,0.7943792974829755,11,-1.1449966430664205,-0.5799980163574361,-4.552498817443862,-4.6999988555908345,3.9800033569335795,4,0.012082423490510141,1.4126864948653362,69.69999694824219,5.285626055839131,70.31999969482422,4.2666191953613755,70.0,0.012082423490510141
10034,2012-11-26,69.80999755859375,70.08999633789061,69.26000213623047,69.43000030517578,1337300.0,-0.007675919363751005,-1.3055599707536878,0.7916679912260948,43.87351897848595,47.30919131431595,-0.45836655166556284,0.08752249653683464,-3.1652980387502225,-3.358359606037908,27.783935278350423,1.0899963378906392,-0.20312841741038312,-0.043001937866208095,-1.5840493069753023,1.4980454312428861,-0.8135256224207552,0.727521746688339,-1.6499578310546923,54.67588780942971,10.631101580585849,0.7705236845545458,11,-0.6049957275390625,-0.039997100830078125,-3.762497901916504,-3.9099979400634766,4.290000915527344,0,0.03251689373797295,1.0605955518564758,70.34999847412111,1.4126864948653362,69.69999694824219,5.285626055839131,70.31999969482422,0.03251689373797295
10035,2012-11-27,70.04000091552734,70.45999908447266,69.56999969482422,69.83000183105469,1364500.0,0.0032947051278799933,-1.4383432793704212,0.5526331640130905,40.833341280614285,46.77248069105804,-0.6606478591644986,-0.08044780250435224,-3.2996022605503015,-3.6075481826398175,26.92167119147406,0.8899993896484375,-0.2801063365942582,0.14500122070312216,-1.3666172977439288,1.6566197391501731,-0.6108080385204033,0.9008104799266476,-1.788762679433603,70.21281200794324,31.043109927181092,0.7558092592235232,11,-0.8250007629394531,-0.2700004577636719,-3.027501106262207,-3.1750011444091797,4.30999755859375,1,0.025414031353935496,-1.3055599707536878,69.80999755859375,1.0605955518564758,70.34999847412111,1.4126864948653362,69.69999694824219,0.025414031353935496
10036,2012-11-28,70.97000122070312,70.9800033569336,69.43000030517578,69.69000244140625,1331100.0,0.013278130968293667,1.3846144817305774,6.095258855585831,53.37929205607229,47.988598934750335,-1.4762516458849149,-0.9480025731760549,-4.0959780978325,-4.5460918011256695,26.26990728170153,1.5500030517578125,-0.28423775641191185,1.0045013427734375,-0.5714829894514395,2.5804856749983145,0.2165091766609919,1.792493508885883,-2.5862373337066487,99.41848086442752,60.14874691806514,0.7879921661124397,11,-1.4949989318847656,-1.2000007629394531,-3.9575014114379883,-4.105001449584961,2.9300003051757812,2,0.011695108028440648,-1.4383432793704212,70.04000091552734,-1.3055599707536878,69.80999755859375,1.0605955518564758,70.34999847412111,0.011695108028440648
10037,2012-11-29,71.80999755859375,72.0,71.08000183105469,71.0999984741211,1340900.0,0.011835935232386463,-1.4533534073222587,0.5546873137353074,61.56860320274933,49.52852025003841,-1.9665255369549755,-1.7011615955113086,-4.781129713500221,-5.377059880298347,26.085456167365162,1.029998779296875,-0.25267156426352244,1.7339977264404354,-0.0324782208302139,3.5004736737110846,0.8507597528051178,2.617235700075753,-3.2185345140023003,93.0655989218599,47.04465095533577,0.8832379736353216,11,-1.8249969482421875,-1.8249969482421875,-4.797497749328613,-4.944997787475586,1.44000244140625,3,-0.014343389699413955,1.3846144817305774,70.97000122070312,-1.4383432793704212,70.04000091552734,-1.3055599707536878,69.80999755859375,-0.014343389699413955
10038,2012-11-30,72.08000183105469,72.2699966430664,71.51000213623047,71.69000244140625,2105700.0,0.0037599816410052167,-1.0266520182291667,0.5492956233008457,64.25804457334002,51.31270895285562,-1.9072196980004748,-1.9730910865583269,-4.882866968748658,-5.6384498611820675,25.252579485883498,0.7599945068359375,-0.13960018858996648,1.9410018920898438,-0.016718855166928392,3.898722639346616,0.9621415184614648,2.9198622657182227,-3.14768509092238,93.68786848015085,42.03806043538887,0.9788603736283835,11,-1.4200019836425781,-1.9600028991699219,-5.067502021789551,-5.215002059936523,1.2900009155273438,4,-0.0024972294756273605,-1.4533534073222587,71.80999755859375,1.3846144817305774,70.97000122070312,-1.4383432793704212,70.04000091552734,-0.0024972294756273605
10039,2012-12-03,71.5199966430664,72.13999938964844,71.37999725341797,72.0,1717800.0,-0.007769217172064691,1.0,-1.2307797644665284,63.35875491517884,52.45077442378769,-1.058802730594408,-1.4139075268645342,-4.156343225017693,-5.065654456681941,24.14551647401751,0.7600021362304688,0.07939672358477878,1.3354969024658203,-0.7087036549753236,3.3796974599069642,0.31339662374524835,2.3575971811863923,-2.187158314582007,73.59151524269028,14.993349470538305,1.022100278720572,12,-0.8599967956542969,-1.3999977111816406,-4.502496719360352,-4.654996871948242,1.6300048828125,0,0.03928978355538981,-1.0266520182291667,72.08000183105469,-1.4533534073222587,71.80999755859375,1.3846144817305774,70.97000122070312,0.03928978355538981
10040,2012-12-04,71.87000274658203,72.1500015258789,71.38999938964844,71.51000213623047,1486900.0,0.0048938215875820035,-1.533314683891969,-0.7499960263848049,66.29351664087159,53.71620483776746,-1.2467638727628838,-1.7654303980661439,-4.331685646213458,-5.395436159968909,23.439192520177055,0.7600021362304688,0.2576977773578477,1.6290027618408232,-0.5385856280049239,3.7965911516865702,0.5452085669179496,2.7127969567636967,-2.1847054203477967,85.91568970890062,19.970319015131324,1.0837941949228733,12,-1.1050033569335938,-1.7500038146972656,-4.852502822875977,-5.005002975463867,0.9399948120117188,1,0.03102818481031866,1.0,71.5199966430664,-1.0266520182291667,72.08000183105469,-1.4533534073222587,71.80999755859375,0.03102818481031866
10041,2012-12-05,71.16000366210938,72.04000091552734,71.04000091552734,71.77999877929688,1743000.0,-0.009878934984546395,-1.3255797448590336,-1.7222057389903784,68.68553495601795,56.71555631620148,-0.452684105104467,-1.129070873073033,-3.4690804509619966,-4.671850349247634,22.167239958508457,1.0,0.4149203463951636,0.9290035247802706,-1.2186018835490984,3.0766089331096396,-0.144799179384421,2.002806228944962,-1.164542417855273,9.756354749469661,-61.602270146655684,1.0738027041646856,12,-0.3950042724609375,-1.0400047302246094,-3.3175039291381836,-4.295003890991211,1.779998779296875,2,0.04482848015521257,-1.533314683891969,71.87000274658203,1.0,71.5199966430664,-1.0266520182291667,72.08000183105469,0.04482848015521257
10042,2012-12-06,72.38999938964844,72.41999816894531,71.12999725341797,71.16999816894531,1080000.0,0.017284930638557627,1.015628352764466,-1.9677594014569797,71.57891543258121,59.31439133732349,-1.4091637148316778,-2.3279952356916738,-4.541281323959936,-5.886717233544005,21.540905459030558,1.2900009155273438,0.4983721776478802,2.0634994506835938,-0.2906620886401896,4.417660990007377,0.886418681021695,3.2405802203454925,-2.1215938975368545,97.8261710867486,19.780679387674425,1.177080769661894,12,-1.5499992370605469,-2.1949996948242188,-4.182498931884766,-5.524999618530273,0.7399978637695312,3,0.02085926438682084,-1.3255797448590336,71.16000366210938,-1.533314683891969,71.87000274658203,1.0,71.5199966430664,0.02085926438682084
10043,2012-12-07,72.72000122070312,72.79000091552734,71.93000030517578,72.45999908447266,1541100.0,0.004558666028969149,3.299986648610502,0.213116291867824,71.77696334707387,62.414774044944366,-1.5283485082502466,-2.5791583973039707,-4.683189042723953,-6.196164599189274,21.074273065982936,0.8600006103515625,0.5597724552616796,2.2595012664794893,-0.3202788237531564,4.839281356712135,0.9696112213631665,3.5493913115958122,-2.150372753834816,96.00001743861607,12.953054344716904,1.2898900451163222,12,-1.6100006103515625,-2.3400001525878906,-4.365001678466797,-5.855001449584961,0.1199951171875,4,0.0072882119141932655,1.015628352764466,72.38999938964844,-1.3255797448590336,71.16000366210938,-1.533314683891969,71.87000274658203,0.0072882119141932655
10044,2012-12-10,72.04000091552734,72.75,71.66000366210938,72.48999786376953,1262100.0,-0.0093509391331279,1.2474123014000316,-1.7307432729833623,62.348647817360394,64.80536366013838,-0.5573697149987993,-1.8216486314781832,-3.836204376889384,-5.509893579023526,20.966556970933915,1.089996337890625,0.7805886957150392,1.471001052856451,-1.1855975628323705,4.1275996685452725,0.14270174501204735,2.7993003607008546,-1.1151128568735942,57.14285714285714,-22.77817371939338,1.3282993078444092,12,-0.9300003051757812,-1.6599998474121094,-3.585002899169922,-5.075002670288086,1.279998779296875,0,0.01846199075724919,3.299986648610502,72.72000122070312,1.015628352764466,72.38999938964844,-1.3255797448590336,71.16000366210938,0.01846199075724919
10045,2012-12-11,72.52999877929688,72.73999786376953,71.76000213623047,72.12000274658203,1238800.0,0.006801747050837692,1.3614519850352518,-0.9111084737716592,63.10791817466842,65.88632211776019,-0.7342290742434301,-2.1783941499118953,-4.176193843613234,-5.986396676037941,21.040296969459625,0.9799957275390625,0.9291505188246418,1.8054988861083956,-0.9308032148716876,4.541800987088479,0.437347835618354,3.173649936598437,-1.3066926635433447,85.14273507254464,7.188279921473793,1.3681510504900387,12,-0.6149978637695312,-2.1499977111816406,-3.904998779296875,-5.394998550415039,1.2900009155273438,1,0.008548224969211038,1.2474123014000316,72.04000091552734,3.299986648610502,72.72000122070312,1.015628352764466,72.38999938964844,0.008548224969211038
10046,2012-12-12,70.51000213623047,72.7300033569336,70.29000091552734,72.72000122070312,2330100.0,-0.02785049878758583,1.1883397025566986,-5.390293827574015,54.12006311513389,65.05870655246957,1.3562822702645008,-0.06235847066514566,-2.016897018078538,-3.9654724365556717,20.795731001675914,2.44000244140625,1.1270852226960812,-0.27749786376952557,-2.9275182301557976,2.3725225026167465,-1.6025080469626687,1.0475123194236176,2.279998779296875,8.800048828125,-67.00971528980855,1.3250101831931367,12,1.029998779296875,-0.13000106811523438,-1.8850021362304688,-3.375001907348633,3.6500015258789062,2,0.03261942068757162,1.3614519850352518,72.52999877929688,1.2474123014000316,72.04000091552734,3.299986648610502,72.72000122070312,0.03261942068757162
10047,2012-12-13,70.68000030517578,70.87999725341797,70.36000061035156,70.62000274658203,1413200.0,0.002410979489361864,1.2608969680886353,-0.027148227804839317,51.76471452211454,63.670558769000074,1.127730231279159,-0.04401741585729724,-2.046616182055118,-4.122368105506098,21.457837400228236,0.5199966430664062,1.3534154973172576,-0.22849960327148722,-2.598837305256154,2.1418380987131798,-1.4136684542638136,0.9566692477208392,2.0600006103515653,15.5999755859375,-55.23096987589503,1.1851688509923302,12,0.8600006103515625,-0.2999992370605469,-1.9150009155273438,-3.405000686645508,2.7099990844726562,3,0.031975129123831936,1.1883397025566986,70.51000213623047,1.3614519850352518,72.52999877929688,1.2474123014000316,72.04000091552734,0.031975129123831936
10048,2012-12-14,70.5199966430664,70.86000061035156,70.01999664306639,70.36000061035156,1021700.0,-0.0022637756284454857,1.0000000000000338,2.666709053916582,53.95762755833249,62.625989062683814,1.1657689694824,0.27334149958338116,-1.7414318832339006,-3.9401596616606156,22.065737515619478,0.8400039672851705,1.4053608145041778,-0.47950325012206463,-2.621598064447312,1.6625915642031828,-1.5505506572846883,0.5915441570405591,2.2100067138671875,18.314995794057328,-52.30566097124995,1.0710474071626253,12,0.8850021362304688,-0.13999557495117188,-1.7549972534179688,-3.244997024536133,2.6500015258789062,4,0.03701078750133746,1.2608969680886353,70.68000030517578,1.1883397025566986,70.51000213623047,1.3614519850352518,72.52999877929688,0.03701078750133746
10049,2012-12-17,71.08000183105469,71.08000183105469,70.26999664306639,70.69999694824219,1548600.0,0.007941083588286713,3.263130420816008,2.3750894091841115,55.59139634987214,61.43686458590609,0.5998696311791036,-0.1269937217813748,-2.1341830455180286,-4.455317707995221,22.604670684825663,0.8100051879882955,1.328297244445011,-0.024998092651372872,-1.9422724184094022,1.8922762331066565,-0.9836352555303876,0.9336390702276418,1.541601257324217,38.97076148055098,-30.391929263034903,0.958637162879012,12,0.3249969482421875,-0.7000007629394531,-2.31500244140625,-3.805002212524414,2.3600006103515625,0,0.024760754945098995,1.0000000000000338,70.5199966430664,1.2608969680886353,70.68000030517578,1.1883397025566986,70.51000213623047,0.024760754945098995
10050,2012-12-18,71.87000274658203,71.91000366210938,70.83000183105469,71.0999984741211,993900.0,0.011114250072826959,1.541162531863713,2.026300995823964,54.9126660286635,59.90654581620005,-0.21247533582354095,-0.8113119528659922,-2.759775950336575,-5.195581951821993,22.76391995445193,1.0800018310546875,1.2167931627530493,0.6715026855468693,-1.2007365009836946,2.543741872077433,-0.2646169077184197,1.6076222788121584,0.6475360839843773,68.26573875441309,2.5931665577572005,0.936119593265283,12,-0.46500396728515625,-1.4900016784667969,-3.1050033569335938,-4.595003128051758,0.779998779296875,1,0.020175273310548913,3.263130420816008,71.08000183105469,1.0000000000000338,70.5199966430664,1.2608969680886353,70.68000030517578,0.020175273310548913
10051,2012-12-19,71.80000305175781,72.16000366210938,71.27999877929688,71.73999786376953,1425000.0,-0.0009739765152234625,1.2564042372135333,0.07792838317182886,49.94043808470705,57.50227055532514,-0.04709738213156811,-0.6585112655239129,-2.5256932051846945,-5.085008669089035,22.73493453698081,0.8800048828125,1.1482508519116834,0.5275028228759737,-1.3152982728588256,2.370303918610773,-0.39389772499143305,1.4489033707433805,0.6176340913086023,83.17759674860525,20.103806730297364,0.9214005478674013,12,-0.3950042724609375,-1.4200019836425781,-3.035003662109375,-4.525003433227539,1.0799942016601562,2,0.028133656785644945,1.541162531863713,71.87000274658203,3.263130420816008,71.08000183105469,1.0000000000000338,70.5199966430664,0.028133656785644945
10052,2012-12-20,72.2300033569336,72.23999786376953,71.66000366210938,72.11000061035156,1026400.0,0.005988861934529632,7.286119134557741,1.9998728544183089,50.87720080987484,55.18007471785858,-0.56119556079868,-0.937307693011121,-2.780007038949634,-5.490204579249152,22.728651534925277,0.5799942016601562,1.0285386868151107,0.8310028076171818,-0.9013275044982834,2.563333119732647,-0.03516234844055077,1.6971679636749144,0.09172816613282464,99.5497972369235,38.68172807060336,0.8661651560577298,12,-0.8450050354003906,-1.8500022888183594,-3.360004425048828,-4.95500373840332,0.0099945068359375,3,0.02672020234636352,1.2564042372135333,71.80000305175781,1.541162531863713,71.87000274658203,3.263130420816008,71.08000183105469,0.02672020234636352
10053,2012-12-21,71.19999694824219,71.83999633789062,70.94000244140625,70.94000244140625,1753900.0,-0.01426009083235813,-5.92317624273725,2.1665713014177634,48.22616811204876,53.610910306157294,0.25761463385316574,0.16827086373947964,-1.5588046561053375,-4.456779252792032,22.330884759980147,1.2900009155273438,0.9165398312285333,-0.2415035247802706,-1.9058460808019504,1.4228390312414092,-1.0736748027911034,0.5906677532305622,1.0400009155273438,47.20810806624052,-11.552735747125062,0.8321712780108377,12,0.18000030517578125,-0.8199958801269531,-2.509998321533203,-3.924997329711914,1.2000045776367188,4,0.03075846257406778,7.286119134557741,72.2300033569336,1.2564042372135333,71.80000305175781,1.541162531863713,71.87000274658203,0.03075846257406778
10054,2012-12-24,72.08000183105469,72.27999877929688,71.0199966430664,71.08999633789062,595000.0,0.012359619670380129,-1.2300826401642,3.807793884617642,51.09947041675621,52.27663833305593,-0.6885251878664889,-0.5617526827664534,-2.2166820506076306,-5.28510194820484,22.646246649455765,1.2600021362304688,0.6769773814908149,0.525001144409174,-0.9720772691436252,2.0220795579619733,-0.22353806236722562,1.2735403511855736,-2.0600051879882955,86.2070779883612,29.605471533177933,0.7485392067763978,12,-0.7050018310546875,-1.7000007629394531,-3.4000015258789062,-4.805002212524414,1.7900009155273438,0,0.015122035380151999,-5.92317624273725,71.19999694824219,7.286119134557741,72.2300033569336,1.2564042372135333,71.80000305175781,0.015122035380151999
10055,2012-12-26,71.81999969482422,72.5,71.69000244140625,72.16999816894531,1060700.0,-0.003607132763951304,-1.655760259152252,-0.35353185061882525,53.62634635554435,52.221780915323755,-0.6032678321685268,-0.1702909831985835,-1.7342833093660488,-4.978396623719419,22.741339658017846,0.80999755859375,0.38643246367736594,0.17599906921387287,-1.1428910800507737,1.4948892184785194,-0.4834460054184433,0.835444143846189,-1.7548030090332105,56.4101686294456,-5.864358207061535,0.659445074632322,12,-0.5600013732910156,-0.8999977111816406,-3.1875,-4.545000076293945,1.4599990844726562,2,0.022556429315868876,-1.2300826401642,72.08000183105469,-5.92317624273725,71.19999694824219,7.286119134557741,72.2300033569336,0.022556429315868876
10056,2012-12-27,71.80000305175781,72.2699966430664,70.83999633789062,71.91999816894531,696200.0,-0.0002784272229375828,2.4878393717784104,0.3428446866485014,46.26112013614914,51.610270427994266,-0.4258206690009274,-0.08951385939096212,-1.5703885351901476,-4.875891903165609,22.10203105572852,1.4300003051757812,0.23808211682668912,0.11450233459473225,-1.1667885218917604,1.395793191081225,-0.5261430936485141,0.7551477628379786,-1.6374142333984452,57.83160216931703,0.051883621810610236,0.6406454282432475,12,-0.5400047302246094,-0.8800010681152344,-3.267502784729004,-4.525003433227539,2.5099945068359375,3,0.011838418356449942,-1.655760259152252,71.81999969482422,-1.2300826401642,72.08000183105469,-5.92317624273725,71.19999694824219,0.011838418356449942
10057,2012-12-28,70.77999877929688,71.5999984741211,70.69999694824219,71.2300033569336,620700.0,-0.014206187034917717,-1.9507848164592583,3.7501907426246186,38.69464698559488,49.914383697690084,0.6815302977626203,0.8952699577529302,-0.4679197714445138,-3.7933227040975055,20.674718302437018,1.100006103515625,0.003907896102987252,-0.8540019989013672,-2.195603096689595,0.4875990988868608,-1.5248025477954883,-0.18320145000724608,-0.5239135136718858,4.444538634340694,-46.49706066801926,0.6708005488941149,12,0.6049995422363281,0.24500274658203125,-2.2924985885620117,-3.4299983978271484,3.279998779296875,4,0.029669377088705762,2.4878393717784104,71.80000305175781,-1.655760259152252,71.81999969482422,-1.2300826401642,72.08000183105469,0.029669377088705762
10058,2012-12-31,71.9000015258789,71.91000366210938,70.33000183105469,70.66000366210938,888000.0,0.015823718082764726,1.5079351623665616,-2.7555227777495213,49.22395184864397,49.2068898642203,-0.24823746848048245,-0.25182034717050783,-1.5200796381060684,-4.8439318806212555,19.034849497453372,1.5800018310546875,0.029238739374889633,0.27500076293945597,-1.056378704076522,1.606380229955434,-0.390688970568533,0.940690496447445,0.5999984741210938,72.35027740080021,21.27632162648672,0.6656897335079865,12,-0.4850006103515625,-0.875,-2.7375011444091797,-4.55000114440918,1.5400009155273438,0,0.004728738952366474,-1.9507848164592583,70.77999877929688,2.4878393717784104,71.80000305175781,-1.655760259152252,71.81999969482422,0.004728738952366474
10059,2013-01-02,74.33000183105469,74.33000183105469,72.76000213623047,72.94000244140625,1533100.0,0.03379694372191566,1.2589933585817004,1.120969180884642,58.2116762915648,49.57344656009822,-2.423612401523471,-2.5934770881694362,-3.8725890739157336,-7.190502191444708,18.01362055595955,2.4300003051757812,0.14251493904255597,2.5645008087158203,0.7679595668525963,4.361042050579044,1.6662301877842083,3.4627714296474323,-4.0,100.0,51.036411441546626,0.8982706209316144,1,-2.0,-2.5349998474121094,-4.842500686645508,-6.980001449584961,0.06999969482421875,2,-0.02596529338937048,1.5079351623665616,71.9000015258789,-1.9507848164592583,70.77999877929688,2.4878393717784104,71.80000305175781,-0.02596529338937048
10060,2013-01-03,74.0999984741211,74.73999786376953,73.8499984741211,74.2699966430664,1060200.0,-0.0030943542481859376,-1.6567218565669908,-0.12230089467039904,69.57461890586339,51.75502220689337,-2.0607256944220467,-2.306075769402014,-3.5816438772509116,-6.87276910733361,17.022658501150868,0.8899993896484375,0.2565462313838083,2.2229976654052734,0.14447461918565807,4.301520711624889,1.1837361422954586,3.2622591885150882,-3.7699966430664062,85.48752912926213,30.14462341401608,1.039261523109809,1,-1.5649986267089844,-2.0149993896484375,-4.612497329711914,-6.749998092651367,-0.04000091552734375,3,-0.0031038560361021927,1.2589933585817004,74.33000183105469,1.5079351623665616,71.9000015258789,-1.9507848164592583,70.77999877929688,-0.0031038560361021927
10061,2013-01-04,74.3499984741211,74.54000091552734,74.0,74.2300033569336,621900.0,0.003373819232767028,1.160003662109375,-0.7058612332824702,69.83776249154583,53.861751282634586,-2.1355448521184712,-2.429391969850599,-3.740427889574235,-7.038283470523552,16.447033055440833,0.5400009155273438,0.33108507459186853,2.313497924804693,-0.008663271591927924,4.635659121201314,1.1524173266063826,3.4745785230030037,-3.843596801757812,91.15646846946596,29.514597043858352,1.16108059819831,1,-1.8149986267089844,-2.2649993896484375,-4.8574981689453125,-6.999998092651367,0.1100006103515625,4,-0.014391388255329263,-1.6567218565669908,74.0999984741211,1.2589933585817004,74.33000183105469,1.5079351623665616,71.9000015258789,-0.014391388255329263
10062,2013-01-07,73.9000015258789,74.36000061035156,73.4800033569336,74.2300033569336,798300.0,-0.006052413684968894,1.9830600527595303,-2.7501271617497456,67.7148660860664,56.02716216863654,-1.5910639780152138,-1.9610112124271666,-3.2241626295493404,-6.518493232384088,15.36200724415192,0.8799972534179688,0.3553962730554616,1.7880008697509737,-0.6763864926449941,4.2523882321469415,0.5558071885529898,3.0201945509489576,-3.224256005859374,80.95244685801875,13.258713316983119,1.2321936811979808,1,-1.3650016784667969,-1.5200042724609375,-4.277500152587891,-6.55000114440918,0.7699966430664062,0,0.00554798408997681,1.160003662109375,74.3499984741211,-1.6567218565669908,74.0999984741211,1.2589933585817004,74.33000183105469,0.00554798408997681
10063,2013-01-08,73.25,73.55999755859375,72.30000305175781,72.30000305175781,1137700.0,-0.00879569029036198,-1.6526285356334025,-2.878762657788875,61.26684127882012,57.1568700421992,-0.692514013920885,-1.3378604485106393,-2.496026400265009,-5.798097212520361,13.563791752067134,1.5999984741210938,0.4337208095583094,1.1114994049072209,-1.39151170706117,3.6145105168756118,-0.14000615107697456,2.3630049608914163,-2.411684386230462,38.934383940715726,-31.054506988233634,1.251505555984198,1,-0.7150001525878906,-0.8700027465820312,-3.2649993896484375,-5.684999465942383,1.5699996948242188,1,0.011057987148037629,1.9830600527595303,73.9000015258789,1.160003662109375,74.3499984741211,-1.6567218565669908,74.0999984741211,0.011057987148037629
10064,2013-01-09,73.37000274658203,73.69999694824219,73.04000091552734,73.47000122070312,1044700.0,0.0016382627519730963,1.3571710786250495,-0.105261889847251,58.370515187226246,57.683999912386085,-0.6820069664659059,-1.4262378771373108,-2.5287637490037866,-5.841183513475698,12.080925245087084,0.6599960327148438,0.4800055574981741,1.1650020599365263,-1.3969670468760427,3.7269711667490952,-0.1159824934697582,2.4459866133428108,-2.3756198428124975,43.8525397495427,-25.265648634991592,1.2809845534062863,1,-0.8350028991699219,-0.9900054931640625,-2.9800033569335938,-5.670003890991211,1.839996337890625,2,0.0009540642252119369,-1.6526285356334025,73.25,1.9830600527595303,73.9000015258789,1.160003662109375,74.3499984741211,0.0009540642252119369
10065,2013-01-10,73.1500015258789,73.61000061035156,72.81999969482422,73.52999877929688,1029800.0,-0.002998517275009549,1.9259243560943218,3.800030518043793,57.40941268888147,58.9226990849119,-0.28329644014525,-1.2199536773911746,-2.2290242743162594,-5.549554344089131,10.448225719297707,0.7900009155273438,0.6385594922810469,0.9140007019042997,-1.6793385293970147,3.507339933205614,-0.3826689137463575,2.210670317554957,-2.0057940237093703,37.94639664033842,-28.17916129933174,1.296669615650656,1,-0.6150016784667969,-0.7700042724609375,-2.7600021362304688,-5.450002670288086,2.5400009155273438,3,0.017088174626459507,1.3571710786250495,73.37000274658203,-1.6526285356334025,73.25,1.9830600527595303,73.9000015258789,0.017088174626459507
10066,2013-01-11,72.80999755859375,73.5199966430664,72.56999969482422,73.51000213623047,829300.0,-0.004648037733326227,1.6389039005626729,1.8421306242094484,53.21503578276759,60.53607561793109,0.24031326517676632,-0.7365692444822116,-1.823194570061986,-5.165997168247898,10.45717219142493,0.9499969482421875,0.7023956101010356,0.4589969635009794,-2.0132315894232136,2.9312255164251724,-0.77711731296111,1.6951112399630688,-1.5219584419602086,24.75704423572635,-35.60633349693448,1.236114276462095,1,-0.2749977111816406,-0.43000030517578125,-2.3674983978271484,-5.10999870300293,2.0,4,0.017167972008158117,1.9259243560943218,73.1500015258789,1.3571710786250495,73.37000274658203,-1.6526285356334025,73.25,0.017167972008158117
10067,2013-01-14,72.94000244140625,73.08000183105469,72.55000305175781,72.91000366210938,777800.0,0.0017855361512391088,2.4193738924985233,-0.04285511874529978,60.714285714285715,61.81277938078017,0.5016840125505126,-0.7257908698367999,-1.8857954100673453,-5.251570120871094,10.460114982387127,0.529998779296875,0.769611609944505,0.4760017395019531,-1.8784293487034773,2.8304328277073836,-0.7012138046007692,1.6532172836046755,-1.5138849748872758,45.71444141689373,-15.639116686966688,1.1772155441027177,1,0.5799980163574219,-0.5600051879882812,-2.4975032806396484,-5.24000358581543,1.0400009155273438,0,0.020838999070331043,1.6389039005626729,72.80999755859375,1.9259243560943218,73.1500015258789,1.3571710786250495,73.37000274658203,0.020838999070331043
10068,2013-01-15,73.12999725341797,73.38999938964844,72.45999908447266,72.54000091552734,722800.0,0.002604809509902939,-1.4800008138020833,19.66734486266531,57.06590324962238,61.685471265008786,0.56380228857563,-0.7486067665819576,-2.0441190007031196,-5.385038733769292,10.93330871423559,0.9300003051757812,0.9327939191036734,0.5354965209960909,-1.64840085343927,2.719393895431452,-0.5564521662215896,1.6274452082137714,-1.5713245710089723,54.03220348368599,-4.004981161225302,1.0919486872176771,1,0.3900032043457031,-0.75,-2.612497329711914,-5.2949981689453125,1.5699996948242188,1,0.021058402480048866,2.4193738924985233,72.94000244140625,1.6389039005626729,72.80999755859375,1.9259243560943218,73.1500015258789,0.021058402480048866
10069,2013-01-16,72.83999633789062,73.05000305175781,72.66000366210938,72.9800033569336,789500.0,-0.003965553485834272,1.7856461676793547,-0.2373015051983655,56.83642548212874,60.27011644014938,0.6931064367468878,-0.3372835972751318,-1.7183937738829371,-5.03499360741921,11.209142578318946,0.46999359130859375,1.2713584432844272,0.1574958801269588,-1.9080800641084465,2.223071824362364,-0.8752920919907439,1.1902838522446615,-1.1540706482272043,33.04319558424499,-24.15881808035256,1.0327879721177007,1,0.5800056457519531,-0.45999908447265625,-2.0949954986572266,-4.734996795654297,-0.0399932861328125,2,0.027182914009890036,-1.4800008138020833,73.12999725341797,2.4193738924985233,72.94000244140625,1.6389039005626729,72.80999755859375,0.027182914009890036
10070,2013-01-17,73.31999969482422,73.76000213623047,72.91999816894531,73.16000366210938,658700.0,0.0065898322496744655,-1.624983608902452,-1.142771511089314,59.59591289027091,59.132133151118836,0.10149831767574824,-0.7410827096691719,-2.160549421867074,-5.4747044154779445,10.950839870239989,0.9200057983398438,1.4499805615926675,0.5649993896484347,-1.4822065162659186,2.612205295562788,-0.45860356330874197,1.5886023426056113,-1.5119111181965508,66.15373780766929,8.65828657120143,1.0236029529571764,1,0.01000213623046875,-0.94000244140625,-2.5749988555908203,-5.215000152587891,2.5199966430664062,3,0.025777405858088853,1.7856461676793547,72.83999633789062,-1.4800008138020833,73.12999725341797,2.4193738924985233,72.94000244140625,0.025777405858088853
10071,2013-01-18,73.81999969482422,73.87000274658203,73.0199966430664,73.61000061035156,941100.0,0.006819421741422804,4.48381857111215,1.3125268227552334,70.5405001366071,59.446092490067805,-0.5381840218415164,-1.1404624091759672,-2.6360989310883554,-5.9231117587197275,10.49706097006255,0.850006103515625,1.3429425575377536,0.9639995574951143,-1.0841411513207078,3.0121402663109365,-0.06007079691279671,1.9880699119030254,-1.894634746710878,96.45369348310716,30.91554107883256,1.0240703544079104,1,-0.7349967956542969,-1.44000244140625,-2.6724987030029297,-5.715000152587891,3.4899978637695312,4,0.025331925688332646,-1.624983608902452,73.31999969482422,1.7856461676793547,72.83999633789062,-1.4800008138020833,73.12999725341797,0.025331925688332646
10072,2013-01-22,74.16000366210938,74.19999694824219,73.47000122070312,73.62999725341797,1100000.0,0.0046058516484794865,1.3934561554913512,2.5238510445049953,67.06945611323744,60.09082747166973,-0.9358418990486967,-1.4002537096915546,-2.91882813361255,-6.20471098554836,10.049631871815905,0.7299957275390625,1.140688254476757,1.2075035095214872,-0.8975275511039769,3.3125345701469513,0.15498797920875518,2.2600190398342193,-2.1220533973697826,97.70153245785193,31.66083655623507,1.0525155303127305,1,-0.8300056457519531,-1.7800064086914062,-3.200002670288086,-6.055004119873047,2.3899993896484375,1,0.008764750059154558,4.48381857111215,73.81999969482422,-1.624983608902452,73.31999969482422,1.7856461676793547,72.83999633789062,0.008764750059154558
10073,2013-01-23,73.38999938964844,74.0199966430664,73.13999938964844,74.0,1091100.0,-0.010383012869973118,1.7077092821259214,-1.1509306309289036,40.524210914908025,58.107904774745485,-0.16080013591988518,-0.48250592213983623,-2.0851309677450445,-5.3742788063881335,10.298011497266762,1.0200042724609375,0.8823064105462777,0.3279991149902344,-1.6147781946720414,2.27077642465251,-0.6433895398408964,1.2993877698213652,-1.2439672209476527,47.40252662868467,-13.750069926399348,0.9713886548311368,1,-0.060001373291015625,-1.0100021362304688,-2.4299983978271484,-5.284999847412109,3.3799972534179688,2,0.008039296528027817,1.3934561554913512,74.16000366210938,4.48381857111215,73.81999969482422,-1.624983608902452,73.31999969482422,0.008039296528027817
10074,2013-01-24,73.16999816894531,73.72000122070312,73.0199966430664,73.47000122070312,898400.0,-0.002997700266150427,-1.3333248563145312,0.4918077894789504,40.60609516822362,56.24086949467239,0.031119423412818037,-0.18620477295340265,-1.7971996899977682,-5.076472543286883,10.10270058463895,0.7000045776367188,0.6549598974291655,0.05349807739257528,-1.8336473836039033,1.940643538389054,-0.8900746531056569,0.9970708078908075,-0.9202073724417801,19.531268626469256,-36.9509459827562,0.943572730498236,1,0.15999984741210938,-0.6650009155273438,-2.277498245239258,-5.064998626708984,4.150001525878906,3,0.020910192942251937,1.7077092821259214,73.38999938964844,1.3934561554913512,74.16000366210938,4.48381857111215,73.81999969482422,0.020910192942251937
10075,2013-01-25,73.44000244140625,73.5199966430664,72.77999877929688,73.43000030517578,736000.0,0.0036900953835958816,7.706341726134375,-0.03334011494837495,40.84515474394065,54.866438268136065,-0.2161529457954714,-0.3463786764725256,-1.9802286494890495,-5.26790863184786,9.600411567014856,0.7399978637695312,0.5489330963841041,0.24250221252441406,-1.54686877391363,2.031873198962458,-0.6521832806946009,1.137187705743429,-1.0906033622120788,46.47919106822407,-5.384932652540954,0.8946854932190189,1,-0.11000442504882812,-0.9050025939941406,-2.5475025177001953,-5.335002899169922,3.839996337890625,4,-0.008714588349299945,-1.3333248563145312,73.16999816894531,1.7077092821259214,73.38999938964844,1.3934561554913512,74.16000366210938,-0.008714588349299945
10076,2013-01-28,72.6500015258789,73.69999694824219,72.55999755859375,73.37999725341797,770400.0,-0.010757092718748806,-1.5054830812569167,-72.98398169336384,38.22981741274375,52.36816401240918,0.613256251154084,0.5381587303718618,-1.1051586705533367,-4.385412164656685,9.933366689590667,1.1399993896484375,0.4512748384162819,-0.5899986267089901,-2.2770647255091916,1.0970674720912115,-1.4335316761090837,0.2535344226911036,-0.20497849530171663,5.488048828143173,-40.932845240052124,0.8435330494000981,1,0.6799964904785156,-0.11500167846679688,-1.7575016021728516,-4.545001983642578,5.019996643066406,0,0.04390908114262593,7.706341726134375,73.44000244140625,-1.3333248563145312,73.16999816894531,1.7077092821259214,73.38999938964844,0.04390908114262593
10077,2013-01-29,72.87999725341797,73.0199966430664,72.02999877929688,72.44999694824219,563100.0,0.0031658048548992568,1.7887299728135309,-0.5890449614347526,46.21675806816498,51.162703436691686,0.4177885998199713,0.49914781598026536,-1.2137433514101588,-4.5209551828612575,10.429721674281431,0.9899978637695312,0.3801514515676132,-0.4650028228759737,-1.7112103543321098,0.7812047085801623,-1.0881065886040346,0.1581009428520872,1.8600006103515625,42.71353701410481,-4.462083828277109,0.6231037657280677,1,0.2350006103515625,-0.3449974060058594,-1.987497329711914,-4.774997711181641,5.0500030517578125,1,0.060784858289330224,-1.5054830812569167,72.6500015258789,7.706341726134375,73.44000244140625,-1.3333248563145312,73.16999816894531,0.060784858289330224
10078,2013-01-30,72.23999786376953,73.0,72.16999816894531,72.98999786376953,757700.0,-0.008781550682871675,1.1558369498444405,-1.7441848086442753,39.556368477313555,49.242697102823335,1.026178740695869,1.228932920485164,-0.47145104916353375,-3.7803241822448683,10.857255431589309,0.8300018310546875,0.365008305836227,-1.122002029418951,-2.2921695350098332,0.04816547617193123,-1.7070857822143921,-0.5369182766235099,2.4458000183105497,12.425963378959153,-33.71716824994279,0.5850837527954414,1,0.875,0.2950019836425781,-1.3574981689453125,-4.134998321533203,5.900001525878906,2,0.05966231056811644,1.7887299728135309,72.87999725341797,-1.5054830812569167,72.6500015258789,7.706341726134375,73.44000244140625,0.05966231056811644
10079,2013-01-31,72.4000015258789,72.97000122070312,71.98999786376953,72.04000091552734,1198200.0,0.0022148901832903523,-3.2608219723355556,-0.4800008138020833,42.990682193492084,47.39767146984791,0.8908842213956376,0.9664766143722261,-0.5338978603099349,-3.8446100667302403,9.829557044806556,0.9800033569335938,0.2702097183793768,-0.8654983520507784,-2.017732338340366,0.2867356342388092,-1.4416153451955722,-0.2893813589059846,2.2326803741455166,23.97683518268171,-22.244631000569854,0.576116993144791,1,0.6949958801269531,0.13499832153320312,-1.5200023651123047,-4.295001983642578,6.409996032714844,3,0.06035904730783015,1.1558369498444405,72.23999786376953,1.7887299728135309,72.87999725341797,-1.5054830812569167,72.6500015258789,0.06035904730783015
10080,2013-02-01,73.87000274658203,73.98999786376953,72.44999694824219,72.79000091552734,995000.0,0.020303883835937286,1.3333487463442264,3.0,58.17902887976557,46.02417466353218,-0.550818936768934,-0.5498287891932279,-1.9204542958794946,-5.225979627930059,8.536786545570848,1.589996337890625,0.23775647738065686,0.6160026550292912,-0.505340141090187,1.7373454511487694,0.0553312569695521,1.1766740530890303,0.6569717919921914,94.000244140625,43.20213909291745,0.5606713980597361,2,-0.7750053405761719,-1.3350028991699219,-2.992502212524414,-5.765003204345703,5.579994201660156,4,0.0467036255579647,-3.2608219723355556,72.4000015258789,1.1558369498444405,72.23999786376953,1.7887299728135309,72.87999725341797,0.0467036255579647
10081,2013-02-04,73.27999877929688,73.62000274658203,72.91999816894531,73.5,2018500.0,-0.007987057605902903,2.043453743324377,-0.2037044886195058,52.449535091827336,44.39973899448661,-0.05081305414299209,-0.04647969345707281,-1.262457115316721,-4.554984522034275,7.174153122170421,0.9500045776367188,0.21617480251258314,0.07949867248535725,-0.9168012638864695,1.075798608857184,-0.41865129570055615,0.5776486406712706,1.145496692285164,64.50004577636719,12.519442132973737,0.49814996818591206,2,-0.27500152587890625,-0.7449989318847656,-2.1899986267089844,-5.174999237060547,6.6699981689453125,0,0.05458515374771111,1.3333487463442264,73.87000274658203,-3.2608219723355556,72.4000015258789,1.1558369498444405,72.23999786376953,0.05458515374771111
10082,2013-02-05,74.30999755859375,74.52999877929688,73.43000030517578,73.68000030517578,876600.0,0.014055660431968597,1.0560725006595506,-2.8636079900124844,57.58352839882206,46.29521871492151,-1.1815503160464829,-1.1006169004022865,-2.191104533138798,-5.487121150371365,6.601149086256686,1.25,0.15348464538912765,1.0889976501464815,0.018022497045279806,2.1599728032476833,0.5535100735958736,1.6244852266970895,-2.3199996948242188,91.33853773995789,37.98089178117755,0.5354875765506011,2,-1.0499992370605469,-1.7749977111816406,-3.2199974060058594,-6.194997787475586,5.650001525878906,1,0.045215996780274326,2.043453743324377,73.27999877929688,1.3333487463442264,73.87000274658203,-3.2608219723355556,72.4000015258789,0.045215996780274326
10083,2013-02-06,74.05999755859375,74.37999725341797,73.69000244140625,74.0199966430664,847600.0,-0.003364284863592859,1.029395595148605,0.06349379352104148,57.881123706259245,48.214666330258794,-0.9236478746491628,-0.8293433750277472,-1.8615232458926698,-5.132853342507161,7.115347088543198,0.6899948120117188,-0.05177687103062567,0.7984977722167912,-0.336446065721816,1.9334416101553984,0.2310258532474876,1.3659696911860948,-2.019199676513665,81.49602160259279,24.512516255241003,0.5674719189693047,2,-0.7999992370605469,-1.5249977111816406,-2.8549976348876953,-5.944997787475586,5.5800018310546875,2,0.05225496724490464,1.0560725006595506,74.30999755859375,2.043453743324377,73.27999877929688,1.3333487463442264,73.87000274658203,0.05225496724490464
10084,2013-02-07,73.44000244140625,73.94999694824219,72.77999877929688,73.81999969482422,845400.0,-0.008371524947688225,2.6562913512546937,-9.49971390425329,50.76143753830425,49.316475529632534,-0.2920355419633722,-0.21485067555505566,-1.1501019382325524,-4.410179121495943,7.160924258740107,1.279998779296875,-0.26128876239451415,0.17500267028808025,-0.9617802794313519,1.3117856200075124,-0.3933888045716287,0.7433941451477892,-1.349420541381832,47.59637604078788,-7.88730122223933,0.5683914748597158,2,-0.18000411987304688,-0.07500457763671875,-2.220001220703125,-3.6750030517578125,5.339996337890625,3,0.06399777766881276,1.029395595148605,74.05999755859375,1.0560725006595506,74.30999755859375,2.043453743324377,73.27999877929688,0.06399777766881276
10085,2013-02-08,74.4000015258789,74.47000122070312,73.43000030517578,73.45999908447266,760600.0,0.013071882523949974,-1.0800018310546875,-2.473708514867388,53.47722436792293,51.01063185798577,-1.2309897744927838,-1.1345713936418917,-2.0130493790763353,-5.273009402898097,7.582612965290439,1.0400009155273438,-0.19709909507091083,1.0725017547607365,-0.17017683704874287,2.315180346570216,0.4511624588560039,1.693841050665469,-2.260631288269039,92.57158551897321,40.52419563498103,0.6213392959047366,2,-1.1400032043457031,-1.035003662109375,-2.3374996185302734,-3.25,4.790000915527344,4,0.05927413900900125,2.6562913512546937,73.44000244140625,1.029395595148605,74.05999755859375,1.0560725006595506,74.30999755859375,0.05927413900900125
10086,2013-02-11,74.05999755859375,74.54000091552734,73.79000091552734,74.19999694824219,610100.0,-0.004569945703117861,-1.205906112557221,-0.14893513408220246,49.40044385816299,51.36437472354111,-0.7486756084288828,-0.7337381301236121,-1.607924925776814,-4.824372905632828,8.277237341304602,0.75,-0.12042443087730703,0.6699977874755803,-0.5887239836090288,1.9287195585601893,0.04063690193328284,1.2993586730178777,-1.872814750150141,72.72711509534564,25.36185219090973,0.629360885542302,2,-0.7949981689453125,-0.7949981689453125,-1.7499980926513672,-2.704998016357422,5.319999694824219,0,0.07277882213517572,-1.0800018310546875,74.4000015258789,2.6562913512546937,73.44000244140625,1.029395595148605,74.05999755859375,0.07277882213517572
10087,2013-02-12,74.45999908447266,74.48999786376953,73.88999938964844,73.94999694824219,712900.0,0.005401046976303725,1.1052589310810992,-3.6428882833787464,56.71266315351148,53.2706296875631,-1.0068671660989565,-1.0688258864161355,-1.9638950052741961,-5.108001854898333,9.027986969278185,0.5999984741210938,-0.050585642062500824,0.9939994812011719,-0.3320702006105023,2.320069163012846,0.3309646402953348,1.657034322107009,-2.1787035517456985,95.45444693459103,46.10718833900909,0.6630348409058361,2,-1.1949996948242188,-1.1949996948242188,-2.1499996185302734,-3.104999542236328,4.3899993896484375,1,0.07373083442482042,-1.205906112557221,74.05999755859375,-1.0800018310546875,74.4000015258789,2.6562913512546937,73.44000244140625,0.07373083442482042
10088,2013-02-13,74.66999816894531,74.86000061035156,74.11000061035156,74.69000244140625,691300.0,0.002820293943791574,3.1666596024244478,-0.03922389935225216,59.42210260568524,55.096343066695674,-0.9341580791277835,-1.2200911380060404,-2.1352189790479486,-5.195713059643623,9.656380846269847,0.75,0.11414607368587326,1.1269985198974553,-0.29247681912130474,2.5464738589162152,0.41726085038807526,1.8367361894068353,-2.2983544209063353,90.86527528151707,36.18722572867986,0.7097376695093809,2,-1.0149993896484375,-1.2449989318847656,-2.2124996185302734,-3.3149986267089844,4.8000030517578125,2,0.07084506555843761,1.1052589310810992,74.45999908447266,-1.205906112557221,74.05999755859375,-1.0800018310546875,74.4000015258789,0.07084506555843761
10089,2013-02-14,74.81999969482422,75.13999938964844,74.26000213623047,74.45999908447266,1055200.0,0.0020088593753480044,-1.3157989840785431,-17.99618611746758,58.80099843811581,55.165450795401256,-0.7876081521958582,-1.2797642629056725,-2.2259515633244007,-5.2206742629649625,10.410721442457843,0.8799972534179688,0.22417112316482246,1.1779998779296932,-0.30958512557749884,2.665584881436885,0.4342073761761043,1.921792379683282,-2.29905453504648,81.286557535035,24.515079057114946,0.7437925017535957,2,-0.8600006103515625,-1.2550010681152344,-2.3625011444091797,-3.4650001525878906,4.910003662109375,3,0.06442127391718833,3.1666596024244478,74.66999816894531,1.1052589310810992,74.45999908447266,-1.205906112557221,74.05999755859375,0.06442127391718833
10090,2013-02-15,75.20999908447266,75.9000015258789,74.95999908447266,75.20999908447266,1995800.0,0.0052125018877193785,-2.760009765625,0.0,67.20427902245339,56.80486678769303,-1.081244149454676,-1.6031015204391679,-2.5622116563548047,-5.481776718296288,10.783541987103245,1.0800018310546875,0.45616419850713896,1.4734992980957031,-0.16084597029649217,3.1078445664878984,0.6563266638996055,2.2906719322918008,-2.4795295863052615,67.29847195203969,3.873096931604941,0.8171726341961011,2,-0.8699989318847656,-1.2649993896484375,-2.752500534057617,-3.854999542236328,3.6699981689453125,4,0.047467088662167756,-1.3157989840785431,74.81999969482422,3.1666596024244478,74.66999816894531,1.1052589310810992,74.45999908447266,0.047467088662167756
10091,2013-02-19,75.69000244140625,75.7699966430664,74.80000305175781,75.22000122070312,973000.0,0.0063821747477283974,2.079395451352726,100.0,68.27049094940696,57.99230707109136,-1.3225139228934069,-2.0404402393021144,-2.958901153377269,-5.837405632602071,11.002212413954854,0.9699935913085938,0.6880972844019055,1.8600025177001953,0.006300330617037275,3.7137047047833533,0.9331514241586234,2.7868536112417672,-2.64257974046771,89.55229545842744,22.535961798535524,0.9268510935415767,2,-1.3500022888183594,-1.7450027465820312,-3.232503890991211,-4.335002899169922,2.649993896484375,1,0.04624124570096888,-2.760009765625,75.20999908447266,-1.3157989840785431,74.81999969482422,3.1666596024244478,74.66999816894531,0.04624124570096888
10092,2013-02-20,74.80999755859375,75.97000122070312,74.69999694824219,75.68000030517578,1235300.0,-0.011626434858338586,-1.3302745872092616,-1.8510648659177975,66.20425378799177,58.91709930239498,-0.40691700097150374,-1.1691875040011865,-2.0437428981826713,-4.842948291378107,11.004298013359215,1.2700042724609375,0.6909598330388746,0.9474979400634709,-0.9527720870718355,2.8477679671987772,-0.0026370735041894022,1.8976329536311312,-1.4773169751611732,37.63423217962706,-34.78842044762881,0.9501350135676548,2,-0.43499755859375,-0.8299980163574219,-2.352499008178711,-3.454998016357422,5.370002746582031,2,0.0610880877418134,2.079395451352726,75.69000244140625,-2.760009765625,75.20999908447266,-1.3157989840785431,74.81999969482422,0.0610880877418134
10093,2013-02-21,73.9800033569336,74.51000213623047,73.61000061035156,74.51000213623047,1241900.0,-0.011094696280534944,2.3962399953935627,0.6091920759780064,59.18605063785242,59.853167424567005,0.45878260882848565,-0.3085445706998513,-1.1981537158848852,-3.8906697574742566,10.901199209931592,1.1999969482421875,0.7693771355397274,0.08800354003906818,-1.7996583255508511,1.9756654056289875,-0.8558273927558986,1.031834472834035,1.9899978637695312,15.678078427569261,-60.27544020782702,0.9438309327949628,2,0.7199974060058594,-3.814697265625e-06,-1.0300045013427734,-2.6250038146972656,5.519996643066406,3,0.06582853333611083,-1.3302745872092616,74.80999755859375,2.079395451352726,75.69000244140625,-2.760009765625,75.20999908447266,0.06582853333611083
10094,2013-02-22,74.69999694824219,74.94999694824219,74.2699966430664,74.37000274658203,1046500.0,0.009732273028359106,-1.566007859620838,-0.6226320032245063,55.28658829932502,60.05420786138946,-0.07116908692481161,-0.9571088459667862,-1.8719426072162264,-4.49141346447864,11.07502241858861,0.9699935913085938,0.7409091141634008,0.7314971923828182,-1.156974645162208,2.6199690299278444,-0.21273872638970204,1.6757331111553384,1.2700042724609375,46.186273558982315,-26.34910115846791,0.9442359187725166,2,0.09000396728515625,-0.7199974060058594,-1.7499980926513672,-3.3449974060058594,5.5,4,0.06385548149039355,2.3962399953935627,73.9800033569336,-1.3302745872092616,74.80999755859375,2.079395451352726,75.69000244140625,0.06385548149039355
10095,2013-02-25,72.80000305175781,75.36000061035156,72.79000091552734,75.0,1443400.0,-0.025434992959917135,-1.315313767269228,-6.666774558990128,47.3799326680093,59.82970661803904,1.7634419392800282,0.9407102028115872,0.03733402251819484,-2.4949407586132963,11.235816445531066,2.5699996948242188,0.6811804185536374,-1.1364967346191435,-3.0834589087646123,0.8104654395263253,-2.109977821691885,-0.16301564754640196,3.122798156738284,0.31453255567898003,-70.21190168156171,0.9734810870727377,2,1.5799980163574219,1.1799964904785156,0.09999656677246094,-1.4450035095214844,6.7599945068359375,0,0.09519230789384503,-1.566007859620838,74.69999694824219,2.3962399953935627,73.9800033569336,-1.3302745872092616,74.80999755859375,0.09519230789384503
10096,2013-02-26,75.83999633789062,75.9800033569336,72.02999877929688,72.30999755859375,1782400.0,0.041758147784300315,1.0734862411040758,-1.6045471254482275,56.84870689419646,59.84482258922626,-1.1147314558937467,-1.9479136394071475,-2.8927396605278943,-5.415008157437114,11.884538334481817,3.9500045776367188,0.8152477276804575,1.7439968109130888,-0.28033211561536575,3.7683257374415433,0.7318323476488615,2.756161274177316,-3.0499954223632812,96.45552261291974,27.38182598092962,1.0121644632642273,2,-1.8349952697753906,-1.8549957275390625,-2.984996795654297,-4.484996795654297,4.010002136230469,1,0.04008440219304865,-1.315313767269228,72.80000305175781,-1.566007859620838,74.69999694824219,2.3962399953935627,73.9800033569336,0.04008440219304865
10097,2013-02-27,77.30999755859375,77.77999877929688,75.9800033569336,76.08000183105469,1731700.0,0.01938292842412359,-1.51748900934739,0.3484408365104477,63.115432456064724,60.25519257260176,-2.3891951713822976,-3.234866902301917,-4.238953818984314,-6.757234095853278,12.43429327650428,1.94000244140625,0.8979541139363789,2.992498016357416,0.5935974876747423,5.39139854504009,1.7930477520160792,4.191948280698753,-5.279998779296875,91.82606572690217,23.31892230301979,1.1994502643413338,2,-2.404998779296875,-2.424999237060547,-4.577497482299805,-5.954998016357422,2.029998779296875,2,0.01332297001453453,1.0734862411040758,75.83999633789062,-1.315313767269228,72.80000305175781,-1.566007859620838,74.69999694824219,0.01332297001453453
10098,2013-02-28,76.55000305175781,77.68000030517578,76.51000213623047,77.30000305175781,2251700.0,-0.009830481578529726,-1.8192664766982258,-0.6097582155838678,62.410234240377996,60.656218772853116,-1.4913036658347494,-2.2508226416034063,-3.3562930459692097,-5.870670336107935,13.01375765871462,1.1699981689453125,1.0432440619360506,2.017003250122073,-0.37042828125922256,4.404434781503369,0.8232874844314324,3.210719015812714,-4.5200042724609375,78.60876995584239,7.14853249204991,1.1937157656906467,2,-1.6450042724609375,-1.6650047302246094,-3.695005416870117,-5.195003509521484,3.4899978637695312,3,0.04741994916660697,-1.51748900934739,77.30999755859375,1.0734862411040758,75.83999633789062,-1.315313767269228,72.80000305175781,0.04741994916660697
10099,2013-03-01,76.7699966430664,77.06999969482422,75.48999786376953,76.22000122070312,1462300.0,0.002873854768625561,1.7478256254436653,-0.7333272298177084,60.05088860933803,59.861397615840296,-1.570786223085264,-2.2415672170627943,-3.4665883167320715,-5.955303288195893,13.31441822312997,1.5800018310546875,1.1043522439431825,2.0184970855712834,-0.3467699902079886,4.383764161350555,0.8358635476816403,3.2011306234609265,-4.509997863769527,82.4347454568614,13.081292666739557,1.1826335378896393,3,-1.8649978637695312,-1.8849983215332031,-3.914999008178711,-5.414997100830078,3.8000030517578125,4,0.035560811206315934,-1.8192664766982258,76.55000305175781,-1.51748900934739,77.30999755859375,1.0734862411040758,75.83999633789062,0.035560811206315934
10100,2013-03-04,77.31999969482422,77.31999969482422,76.19000244140625,76.44000244140625,736300.0,0.007164296936405856,1.5681835915486853,1.6000083230451247,63.583368142512285,59.34060619285199,-2.000370227184135,-2.6560288161886945,-3.923708209878896,-6.373037536861986,13.403049946552029,1.1299972534179688,1.1467366256851506,2.396000289916998,-0.19137195944094287,4.983372539274939,1.1023141652380275,3.6896864145959682,-4.839200915527343,92.00001592221467,22.120174141679186,1.2936861246789706,3,-2.4150009155273438,-2.4350013732910156,-4.402502059936523,-5.965000152587891,4.989997863769531,0,0.03724776596980184,1.7478256254436653,76.7699966430664,-1.8192664766982258,76.55000305175781,-1.51748900934739,77.30999755859375,0.03724776596980184
10101,2013-03-05,77.27999877929688,78.0,77.13999938964844,77.69000244140625,866100.0,-0.0005173424170360486,-1.4927465723131357,-0.46591470657083656,62.11342520523702,58.88606968365702,-1.9121977087975068,-2.4253414357834515,-3.7871172557146053,-6.201094587513907,13.641104474539183,0.8600006103515625,1.1945399869098878,2.1559993743896513,-0.5133923162066765,4.825391064985979,0.8213035290914945,3.490695219687808,-4.587232,71.31471681596153,4.476982224867157,1.3346958452981639,3,-2.2649993896484375,-2.2849998474121094,-4.347499847412109,-5.924999237060547,5.69000244140625,1,0.02950309026024045,1.5681835915486853,77.31999969482422,1.7478256254436653,76.7699966430664,-1.8192664766982258,76.55000305175781,0.02950309026024045
10102,2013-03-06,77.66999816894531,78.04000091552734,77.30999755859375,77.5999984741211,970400.0,0.005046576032722738,-1.2461589023087667,-0.17072943803498325,62.69038023118014,59.27543963847122,-2.0717039951649525,-2.688555006130386,-4.087865618298693,-6.453947923821531,13.02978347453179,0.7600021362304688,1.1573871556720121,2.3779987335205135,-0.4911429861275991,5.247140453168626,0.9434278736964501,3.812569593344577,-4.658797396406257,85.49010573430591,20.79563196493055,1.4345708598240576,3,-2.634998321533203,-2.654998779296875,-4.737499237060547,-6.314998626708984,4.5500030517578125,2,0.028067469506487086,-1.4927465723131357,77.27999877929688,1.5681835915486853,77.31999969482422,1.7478256254436653,76.7699966430664,0.028067469506487086
10103,2013-03-07,77.93000030517578,78.20999908447266,77.4800033569336,77.86000061035156,1105400.0,0.003347523398480323,1.3174568574023615,1.0,63.034394373294894,60.13630698002343,-1.9137238128403737,-2.7866326884518173,-4.220550051754515,-6.562084117207164,12.432506304859835,0.7299957275390625,1.078756207600378,2.444500732421872,-0.5919186057437287,5.480920070587473,0.9262910633390646,3.9627104015046797,-4.516495521197669,89.7059318515859,25.990348830289577,1.5182096690828022,3,-2.8100013732910156,-2.8300018310546875,-5.105001449584961,-6.575000762939453,2.5999984741210938,3,0.01809310954950938,-1.2461589023087667,77.66999816894531,-1.4927465723131357,77.27999877929688,1.5681835915486853,77.31999969482422,0.01809310954950938
10104,2013-03-08,78.13999938964844,78.4000015258789,77.69999694824219,78.04000091552734,700100.0,0.002694714277560628,1.2580692795176276,1.4285558583106268,62.46811069201665,61.81277120491314,-1.77064481562185,-2.7684033915057,-4.326535738495721,-6.6091514267122875,12.959330520255119,0.7000045776367188,1.0933118785572162,2.419499969482416,-0.6772577096156169,5.516257648580449,0.8711211299333996,3.9678788090314328,-4.2468451756208765,88.23519258187794,23.94121944200336,1.5483788395490194,3,-2.924999237060547,-2.9449996948242188,-5.315000534057617,-6.784999847412109,3.779998779296875,4,0.024315351173788358,1.3174568574023615,77.93000030517578,-1.2461589023087667,77.66999816894531,-1.4927465723131357,77.27999877929688,0.024315351173788358
10105,2013-03-11,78.80999755859375,78.93000030517578,78.02999877929688,78.16000366210938,837300.0,0.008574330358058102,1.022476726044542,6.500038147554742,63.065336908209346,62.50350787313679,-1.6745706588924776,-3.258121383380299,-4.874208613155773,-7.111306338120812,13.161233158329736,0.9000015258789062,1.26797359357586,2.8689983367919893,-0.4517797709032578,6.1897764444872365,1.2086092829443658,4.529387390639613,-4.37602166714403,93.29593937404898,30.86695034549509,1.6603890538476231,3,-1.5999984741210938,-3.329998016357422,-5.994998931884766,-7.454998016357422,2.75,0,0.022332219144175713,1.2580692795176276,78.13999938964844,1.3174568574023615,77.93000030517578,-1.2461589023087667,77.66999816894531,0.022332219144175713
10106,2013-03-12,79.44999694824219,79.48999786376953,78.7300033569336,78.7300033569336,1016900.0,0.008120789360164693,-1.1111146432696486,1.1076928494295506,69.8291141138987,63.24947250178501,-1.9541380687183647,-3.661329448268603,-5.3812791269151035,-7.619072494446584,13.452009489938355,0.7599945068359375,1.4785348531504496,3.239497756958002,-0.3057952680854754,6.78479078200148,1.4668512444362563,5.012144269479748,-4.386577638870818,98.16509587487795,31.253075357250353,1.772646512521742,3,-1.9599990844726562,-3.6899986267089844,-6.634998321533203,-8.09499740600586,1.8800048828125,1,0.035997491758429145,1.022476726044542,78.80999755859375,1.2580692795176276,78.13999938964844,1.3174568574023615,77.93000030517578,0.035997491758429145
10107,2013-03-13,79.94999694824219,80.13999938964844,79.19000244140625,79.45999908447266,1336400.0,0.006293266446891543,1.1838941359080266,0.6805586461942758,76.25333409381427,64.78759470772238,-2.280043067963433,-3.9304608774680503,-5.706916684624133,-8.00861585799646,13.91277378972202,0.9499969482421875,1.9665004659866554,3.4649978637695256,-0.34954015839034014,7.279535885929391,1.5577288526895927,5.372266874849458,-4.178325070167119,92.85704042151033,18.66022184938278,1.9072690110799306,3,-2.134998321533203,-3.8649978637695312,-7.179998397827148,-8.054996490478516,2.2800064086914062,2,0.03777366338632904,-1.1111146432696486,79.44999694824219,1.022476726044542,78.80999755859375,1.2580692795176276,78.13999938964844,0.03777366338632904
10108,2013-03-14,79.95999908447266,80.31999969482422,79.5,80.29000091552734,1089200.0,0.00012510489821471182,3.2051332211745374,-0.6734760607240171,74.67172431068725,66.41213200787227,-1.96177000522529,-3.7142612861496502,-5.5749517371978925,-7.921511860244578,14.07784702611111,0.8199996948242188,2.1429455011627283,3.2104999542236357,-0.8025843754006416,7.223584283847913,1.203957789411504,5.217042119035767,-3.402028254314388,86.25953309319209,8.167634353442637,2.0065421648121355,3,-1.7049980163574219,-3.7849998474121094,-7.0625,-8.064998626708984,3.05999755859375,3,0.028264159105891418,1.1838941359080266,79.94999694824219,-1.1111146432696486,79.44999694824219,1.022476726044542,78.80999755859375,0.028264159105891418
10109,2013-03-15,79.63999938964844,79.95999908447266,79.33999633789062,79.69000244140625,1695300.0,-0.004001997229716836,1.1017172709874308,0.15152355851481944,87.66523377238828,69.08789485563628,-1.3319121859812668,-3.177559595478641,-5.192114487511887,-7.515180649464185,13.924656375914799,0.6200027465820312,2.1108819862789687,2.649500274658209,-1.4536030835737392,6.752603632890157,0.5979485955422348,4.701051953774183,-2.329622786556982,70.3056754010428,-16.89648563052353,2.0515516791159722,3,-0.9099998474121094,-3.4650001525878906,-6.742500305175781,-7.6399993896484375,4.150001525878906,4,0.011175281221362132,3.2051332211745374,79.95999908447266,1.1838941359080266,79.94999694824219,-1.1111146432696486,79.44999694824219,0.011175281221362132
10110,2013-03-18,78.77999877929688,79.16000366210938,78.62999725341797,78.97000122070312,876700.0,-0.010798601418163023,-1.163267212655311,3.7998169057064386,71.30438436260222,70.10911253978797,-0.2715920998420529,-2.1464393498158927,-4.270559200196857,-6.580637093317989,12.839406375374148,1.0100021362304688,2.133594862349554,1.610999679565424,-2.476550232530684,5.698549591661532,-0.43277527648263003,3.654774635613478,-0.867697557858861,8.875817111488317,-73.96862709276382,2.0437749560480545,3,0.034999847412109375,-2.604999542236328,-5.467500686645508,-6.779998779296875,4.510002136230469,0,0.039857824807095765,1.1017172709874308,79.63999938964844,3.2051332211745374,79.95999908447266,1.1838941359080266,79.94999694824219,0.039857824807095765
10111,2013-03-19,79.19000244140625,79.36000061035156,78.30999755859375,78.93000030517578,894400.0,0.0052044131564155105,2.5000190735348347,-1.3684147124959847,66.0959423091997,70.48750832623459,-0.4270816140427627,-2.4040439885309297,-4.621034263147209,-6.900023532147927,11.805013729820045,1.0500030517578125,2.209893228877604,1.8460033416748018,-2.2744930193333914,5.966499702682995,-0.2142448388292877,3.9062515221788914,1.1299972534179688,43.78129092254844,-36.360311723556414,2.060248180504096,3,-0.29000091552734375,-3.015003204345703,-5.877504348754883,-7.19000244140625,4.540000915527344,1,0.029927958632670615,-1.163267212655311,78.77999877929688,1.1017172709874308,79.63999938964844,3.2051332211745374,79.95999908447266,0.029927958632670615
10112,2013-03-20,79.37999725341797,80.0,79.16000366210938,79.61000061035156,726600.0,0.002399227252863012,-1.5074871608003007,-0.8846210276123125,76.85005696714725,72.02258194777374,-0.39001894359800815,-2.3548455121869694,-4.7335584028127755,-7.008074306776166,10.719518780235665,0.839996337890625,2.2075268121498652,1.8074981689453153,-2.2272902504974468,5.8422865883880775,-0.2098960407760586,3.8248923786666893,0.8998023986816435,53.23375908599191,-25.982191804150865,2.0173942097213784,3,-0.3699989318847656,-3.204998016357422,-6.114997863769531,-7.2949981689453125,3.5600051879882812,2,0.024565440225594815,2.5000190735348347,79.19000244140625,-1.163267212655311,78.77999877929688,1.1017172709874308,79.63999938964844,0.024565440225594815
10113,2013-03-21,78.8499984741211,79.30999755859375,78.31999969482422,78.76000213623047,656200.0,-0.006676729625032296,-1.041230140003146,-0.39128271469797987,68.63800312285508,72.70812555120024,0.31760514736291157,-1.5191812396727329,-4.109695607943792,-6.3894399307876455,10.702129790093622,1.05999755859375,2.233458083071227,1.0339996337890653,-2.6614554714940084,4.729454739072139,-0.8137279188524644,2.881727186430595,1.3904051361083987,31.952670735671205,-44.92054612816091,1.8477275526415369,3,0.3250007629394531,-2.674999237060547,-5.584999084472656,-6.7649993896484375,4.400001525878906,3,0.04286626440356667,-1.5074871608003007,79.37999725341797,2.5000190735348347,79.19000244140625,-1.163267212655311,78.77999877929688,0.04286626440356667
10114,2013-03-22,79.47000122070312,79.80999755859375,78.69999694824219,78.98999786376953,875200.0,0.007863066056818191,-1.0943305239065189,5.333587656832825,69.02655703747314,73.37048334334065,-0.10493129285616476,-1.8588064053595303,-4.630563219279026,-6.913268151629694,10.414543428443004,1.1100006103515625,2.2449099999505506,1.4155021667480412,-2.0411909323622126,4.872195265858295,-0.3128443828070857,3.143848716303168,0.7317942684936583,68.63917078984434,-6.059509941522194,1.7283465495551278,3,-0.15500259399414062,-3.295001983642578,-5.930002212524414,-7.030002593994141,5.150001525878906,4,0.04467088672245367,-1.041230140003146,78.8499984741211,-1.5074871608003007,79.37999725341797,2.5000190735348347,79.19000244140625,0.04467088672245367
10115,2013-03-25,79.7300033569336,80.69000244140625,79.29000091552734,79.75,1141700.0,0.0032717016765659857,-2.111109227313186,-0.04165938170547564,70.86885375874229,73.4860099705455,-0.2466437174975482,-1.6580178495171367,-4.779272638993504,-7.077960566214898,11.205798525045502,1.4000015258789062,2.24647509558244,1.3290042877197266,-1.1653174883623905,3.8233260638018436,0.08184339967867515,2.576165175760778,-1.4200057983398438,59.663986767194956,-14.823992692611512,1.247160888041056,3,-0.23000335693359375,-3.3700027465820312,-5.967504501342773,-7.150005340576172,4.519996643066406,0,0.050921828516901524,-1.0943305239065189,79.47000122070312,-1.041230140003146,78.8499984741211,-1.5074871608003007,79.37999725341797,0.050921828516901524
10116,2013-03-26,78.87999725341797,80.22000122070312,78.62999725341797,80.05999755859375,1071000.0,-0.01066105691367325,1.119994506863877,59.0099198779092,59.55764041138406,71.63093289471992,0.5744103952738016,-0.599312132685526,-3.8145953283538745,-6.14236806524633,11.182508909879537,1.5900039672851562,2.2310704738009264,0.32699813842774006,-1.8620376658925863,2.5160339427480665,-0.7675197637324231,1.4215160405879033,-0.5223995971679756,23.628561587169756,-47.42426228693485,1.0945179021601656,3,0.6200027465820312,-2.5199966430664062,-4.737497329711914,-5.9199981689453125,5.3899993896484375,1,0.05590775628378064,-2.111109227313186,79.7300033569336,-1.0943305239065189,79.47000122070312,-1.041230140003146,78.8499984741211,0.05590775628378064
10117,2013-03-27,78.33999633789062,78.86000061035156,77.83999633789062,78.19000244140625,1513000.0,-0.00684585362994472,-1.3999928194449431,-0.12711343872240002,53.101327697668594,69.23422215994006,0.9633189514152605,0.022988844426080846,-3.1680248787928633,-5.519690641802811,11.307491914800844,1.0400009155273438,2.142899396552238,-0.26450271606445597,-2.377554475931305,1.848549043802393,-1.3210285959978876,0.7920231638689756,2.350006103515625,17.543822077546604,-49.03657562844906,1.0565258799334278,3,0.9250030517578125,-1.9799957275390625,-4.19749641418457,-5.379997253417969,7.2400054931640625,2,0.06880274790663976,1.119994506863877,78.87999725341797,-2.111109227313186,79.7300033569336,-1.0943305239065189,79.47000122070312,0.06880274790663976
10118,2013-03-28,80.18000030517578,80.3499984741211,78.66999816894531,78.66999816894531,1304400.0,0.023487414517470384,-1.2251628191330797,10.067090539165818,62.378626618581805,66.42459914285045,-0.9411700813189725,-1.6138647799832313,-4.884006110010404,-7.284959160559993,11.798693074146014,2.0100021362304688,1.9530012972045938,1.3940013885498104,-0.596031572350185,3.3840343494498057,0.3989849080998056,2.389017868999815,0.4530020141601625,82.10522652560795,17.509547125303683,0.9950164804499978,3,-0.9150009155273438,-3.8199996948242188,-6.002500534057617,-7.185001373291016,5.1699981689453125,3,0.034422575776072994,-1.3999928194449431,78.33999633789062,1.119994506863877,78.87999725341797,-2.111109227313186,79.7300033569336,0.034422575776072994
10119,2013-04-01,79.5,80.2699966430664,79.29000091552734,80.0,731700.0,-0.00848092170850101,-1.130429734795084,-0.33112535936418436,54.18182524372403,64.52209257408622,-0.31638877912590146,-0.757700536070999,-4.075978624939822,-6.530065759810057,12.628607614358412,0.9799957275390625,1.6153395740504664,0.5775009155273381,-1.1926602186542254,2.3476620497089016,-0.3075796515634437,1.4625814826181198,1.0771421997070405,58.24561779224534,-2.6073249078426457,0.885080567090781,4,-0.2350006103515625,-3.1399993896484375,-5.159999847412109,-6.505001068115234,7.6699981689453125,0,0.04716981132075482,-1.2251628191330797,80.18000030517578,-1.3999928194449431,78.33999633789062,1.119994506863877,78.87999725341797,0.04716981132075482
10120,2013-04-02,80.19999694824219,80.33000183105469,79.62999725341797,79.9000015258789,711300.0,0.008804993059650101,1.4999931881037043,-0.5999908447265625,54.51262841876221,63.235057697370934,-0.8870601303912764,-1.2973903941309999,-4.652649034830617,-7.152414520353503,13.721165041308339,0.8300018310546875,1.3220621067605407,1.13349800109863,-0.5544320226267843,2.821428024824044,0.28953298923592286,1.977463012961337,0.3224023342285278,94.02384867671152,36.32541906096205,0.8439650118627077,4,-0.93499755859375,-3.839996337890625,-5.814996719360352,-7.204998016357422,6.670005798339844,1,0.05511229384699767,-1.130429734795084,79.5,-1.2251628191330797,80.18000030517578,-1.3999928194449431,78.33999633789062,0.05511229384699767
10121,2013-04-03,79.55999755859375,80.27999877929688,78.94999694824219,80.16999816894531,1101900.0,-0.007980042568598411,2.2048166191745566,-2.0333663945474427,47.69231463758171,59.99530854964142,-0.211275430177281,-0.5036432104979554,-3.9103361901420044,-6.447599884560731,14.244220859784452,1.3300018310546875,0.9236653285481822,0.3794986724853544,-1.0948647185433629,1.8538620635140717,-0.3576830230289971,1.116680367999706,0.9087536649853689,68.52588672638461,14.643799312988236,0.7371816955143571,4,-0.2949981689453125,-3.1999969482421875,-5.379997253417969,-6.564998626708984,7.220001220703125,2,0.05894925320921729,1.4999931881037043,80.19999694824219,-1.130429734795084,79.5,-1.2251628191330797,80.18000030517578,0.05894925320921729
10122,2013-04-04,79.8499984741211,80.11000061035156,79.27999877929688,79.77999877929688,1131000.0,0.0036450593819308263,1.8135466101146989,-0.1147534832528704,49.36998584237848,57.85441774069958,-0.4778460891334788,-0.6555609899471904,-4.103505353919985,-6.656390148566487,14.764737392552524,0.8300018310546875,0.8296600308085402,0.5604995727539119,-0.7577366816962581,1.878735827204082,-0.09861855447117307,1.219617699978997,0.5661776517442547,70.23810064441123,19.60671023962017,0.6591181272250873,4,-0.5849990844726562,-1.7599983215332031,-5.854997634887695,-6.849998474121094,6.950004577636719,3,0.055353766479755206,2.2048166191745566,79.55999755859375,1.4999931881037043,80.19999694824219,-1.130429734795084,79.5,0.055353766479755206
10123,2013-04-05,79.33999633789062,79.4800033569336,78.73999786376953,78.98999786376953,879600.0,-0.006387002454305124,1.3491771316468266,5.0,48.31837107540089,55.553508189358226,0.12177800518017534,-0.03637426257807874,-3.4757779373827162,-6.060292947362569,15.011396435287306,1.1100006103515625,0.7579744268628446,-0.020002365112304688,-1.172501391213757,1.1324966609891476,-0.5962518781630308,0.5562471479384214,1.0246561922152324,37.73565893332694,-9.97716154508715,0.5762495130507246,4,-0.0749969482421875,-1.2499961853027344,-4.444997787475586,-5.439998626708984,7.640007019042969,4,0.0786489259035168,1.8135466101146989,79.8499984741211,2.2048166191745566,79.55999755859375,1.4999931881037043,80.19999694824219,0.0786489259035168
10124,2013-04-08,80.04000091552734,80.04000091552734,78.91999816894531,79.23999786376953,707500.0,0.008822846104700632,1.7999961853172863,2.2857329700272477,57.191778734063,54.033833186616086,-0.5463206443104554,-0.6184451060273943,-4.0404034981118,-6.666543527405935,15.272157251336271,1.1200027465820312,0.6275163238405668,0.5850021362304716,-0.45146056465659967,1.6214648371175429,0.06677078578692885,1.1032334866740143,0.2741584907342087,81.76099421798901,27.931994325918268,0.518231350443536,4,-0.9450035095214844,-1.9500007629394531,-5.145002365112305,-6.140003204345703,7.930000305175781,0,0.06634179782428817,1.3491771316468266,79.33999633789062,1.8135466101146989,79.8499984741211,2.2048166191745566,79.55999755859375,0.06634179782428817
10125,2013-04-09,80.56999969482422,81.22000122070312,80.01000213623047,80.62000274658203,1219300.0,0.006621673828517638,-1.0683777403915125,-0.06250357626504416,57.7702438567566,53.83523356943525,-1.0556480352974518,-1.0644007027498787,-4.434777782750956,-7.09156929294592,15.418762872792236,1.2099990844726562,0.5970081549491795,1.027000808715826,-0.07563059030528052,2.1296322077369325,0.47568510920527274,1.5783165082263793,-2.7300033569335938,73.79029653078364,17.918250816220166,0.5513156995105528,4,-1.0400009155273438,-1.8649978637695312,-5.67500114440918,-6.670001983642578,8.569999694824219,1,0.08191632740623023,1.7999961853172863,80.04000091552734,1.3491771316468266,79.33999633789062,1.8135466101146989,79.8499984741211,0.08191632740623023
10126,2013-04-10,82.30999755859375,82.33000183105469,80.68000030517578,80.98999786376953,899500.0,0.021596101158745773,1.4264581311462534,-26.398382667073545,64.04600159609915,55.05130844703864,-2.5232838628438117,-2.7185288968600787,-5.990667954200148,-8.712696047450436,15.391168525298236,1.7600021362304688,0.563488805688209,2.6239986419677734,0.9687878505872334,4.2792094333483135,1.7963932462775034,3.4516040376580435,-4.402401123046872,99.44277854166091,41.45093113995178,0.8276053956902724,4,-1.80999755859375,-2.5749969482421875,-7.414999008178711,-8.28499984741211,5.850006103515625,2,0.05540038055209706,-1.0683777403915125,80.56999969482422,1.7999961853172863,80.04000091552734,1.3491771316468266,79.33999633789062,0.05540038055209706
10127,2013-04-11,82.97000122070312,83.23999786376953,82.13999938964844,82.30999755859375,1677600.0,0.008018511501467929,-1.1999969482421875,0.500002889922839,69.50755099077178,55.84341115505976,-2.746251275067962,-3.310407105135056,-6.462513306100391,-9.232976465092605,15.084890655281136,1.0999984741210938,0.51372038250571,3.1330020904540987,0.9195200509735173,5.34648412993468,2.026261070713815,4.239743110194382,-4.88550856933594,94.00007459852431,31.363046434316672,1.106741019740289,4,-1.9800033569335938,-2.6950035095214844,-7.965002059936523,-8.805000305175781,6.1199951171875,3,0.045920182024091094,1.4264581311462534,82.30999755859375,-1.0683777403915125,80.56999969482422,1.7999961853172863,80.04000091552734,0.045920182024091094
10128,2013-04-12,82.22000122070312,82.77999877929688,81.73999786376953,82.76000213623047,644200.0,-0.009039411702610134,2.5862459057365728,-0.8181786655569427,62.86246700952495,56.807926906815425,-1.8734599247059123,-2.5111606865426097,-5.508558394836399,-8.353221398663663,14.512474472792341,1.2300033569335938,0.5972867022234709,2.2700019836425724,-0.18724626345355944,4.727250230738704,1.0413778600945136,3.4986261071906313,-3.8261782565918026,76.38896492774151,13.911726080547183,1.2286241235480646,4,-1.2300033569335938,-1.8600006103515625,-7.195001602172852,-8.03499984741211,5.8600006103515625,4,0.05570422966500077,-1.1999969482421875,82.97000122070312,1.4264581311462534,82.30999755859375,-1.0683777403915125,80.56999969482422,0.05570422966500077
10129,2013-04-15,80.52999877929688,82.4000015258789,80.52999877929688,82.0,1309400.0,-0.020554638972453687,-1.5442193111752371,2.722219867474816,53.300306245455886,56.67322444311472,-0.024571153562746417,-0.7916513881555431,-3.635192095175171,-6.546285071892157,13.726952087821637,1.8700027465820312,0.7481682724623653,0.5354995727539062,-1.930331006658733,3.0013301521665454,-0.6974157169524062,1.7684148624602187,-1.8454053212060586,16.098988572427377,-44.80356995902592,1.2329152897063191,4,0.45999908447265625,-0.060001373291015625,-5.420000076293945,-6.259998321533203,8.520004272460938,0,0.08009443282513651,2.5862459057365728,82.22000122070312,-1.1999969482421875,82.97000122070312,1.4264581311462534,82.30999755859375,0.08009443282513651
10130,2013-04-16,81.91999816894531,82.12000274658203,81.13999938964844,81.33000183105469,1346100.0,0.0172606408880982,-1.0206229353468617,-0.4013577196952397,62.006312022673626,58.26366859701381,-1.2794815466944414,-2.0388829547278817,-4.869284930044785,-7.826526805327944,13.672785352209093,1.5900039672851562,0.7055263832932326,1.7684989929199162,-0.7705052577480416,4.307503243587874,0.4989968675859444,3.038001118253888,-2.9620804465137667,51.29150772089357,-13.734170080776586,1.2695021253339787,4,-0.9300003051757812,-1.3800010681152344,-6.714998245239258,-7.554996490478516,5.510002136230469,1,0.07385257796613676,-1.5442193111752371,80.52999877929688,2.5862459057365728,82.22000122070312,-1.1999969482421875,82.97000122070312,0.07385257796613676
10131,2013-04-17,81.55999755859375,81.87999725341797,80.29000091552734,81.33999633789062,948800.0,-0.004394538798806247,2.6976632777984775,0.37288573940930014,62.900634559659615,59.76707401004504,-0.6771563220695356,-1.572866168782312,-4.335326046690369,-7.362857126065251,13.706129064905037,1.6299972534179688,0.7971536657497467,1.2899986267089787,-1.2810804078215625,3.86107766123952,0.004459109443715192,2.575538143974242,-2.345155027681926,43.05077819904723,-26.825167323724955,1.2855395172652682,4,-0.5699996948242188,-1.0200004577636719,-5.214998245239258,-6.929996490478516,5.6300048828125,2,0.0929377397983504,-1.0206229353468617,81.91999816894531,-1.5442193111752371,80.52999877929688,2.5862459057365728,82.22000122070312,0.0929377397983504
10132,2013-04-18,81.33000183105469,81.87999725341797,80.83999633789062,81.66999816894531,999000.0,-0.0028199575088735385,1.7368642961832674,-1.5454293244555417,55.28979409062483,60.54167656729216,-0.24042784642232107,-1.2535612651643078,-3.963662993227331,-7.019577598624693,13.240862099828593,1.0400009155273438,0.8371139796049647,0.9625026702880888,-1.61435802379998,3.5393633643761575,-0.3259276767559527,2.2509330173321302,-1.8736499801714075,41.76714087428647,-25.464638867116122,1.2884303470440344,4,-0.2500038146972656,-0.7900047302246094,-4.70500373840332,-6.420001983642578,5.80999755859375,3,0.0839788722154775,2.6976632777984775,81.55999755859375,-1.0206229353468617,81.91999816894531,-1.5442193111752371,80.52999877929688,0.0839788722154775
10133,2013-04-19,82.2300033569336,82.63999938964844,81.58000183105469,81.62000274658203,1216300.0,0.011066045808636016,-2.0724458204334364,-1.79413876671753,62.30839666508208,61.11018967073872,-0.768149567642439,-1.9893530104487525,-4.700558743173588,-7.810290451157499,13.757297488714904,1.30999755859375,1.030620104243738,1.6935039520263615,-0.9075441897759902,4.294552093828713,0.39297988112518567,2.9940280229275373,-2.5466327452771367,82.55334898171866,13.598917420670048,1.3005240709011763,4,-0.6050033569335938,-1.6900062561035156,-5.280004501342773,-6.995002746582031,4.829994201660156,4,0.08342445215744476,1.7368642961832674,81.33000183105469,2.6976632777984775,81.55999755859375,-1.0206229353468617,81.91999816894531,0.08342445215744476
10134,2013-04-22,83.0199966430664,83.4000015258789,81.93000030517578,82.1500015258789,1214900.0,0.009607117279367028,-1.2442808554256162,1.4262200765440127,62.611805088765074,61.648140918739664,-1.219187174531612,-2.6348428753891397,-5.2949162209295935,-8.476669496399012,14.073359273779046,1.470001220703125,1.22474485124404,2.30599746704101,-0.4674143060935734,5.079409240175593,0.9192915804737254,3.6927033536082945,-3.1232283962831673,87.7811958766933,21.08916737219964,1.3867058865672903,4,-1.1749954223632812,-2.3999977111816406,-5.804996490478516,-7.694995880126953,3.0200042724609375,0,0.060949233830291716,-2.0724458204334364,82.2300033569336,1.7368642961832674,81.33000183105469,2.6976632777984775,81.55999755859375,0.060949233830291716
10135,2013-04-23,83.79000091552734,84.12000274658203,83.0,83.2699966430664,1322100.0,0.00927492536251795,-1.1132175965912363,0.5977094149010804,68.70027151457916,62.165282020793,-1.6588454957391008,-3.25180875999456,-5.8872519562647625,-9.12099953230694,13.919250403534145,1.1200027465820312,1.5138827556403527,2.873001861572263,-0.17763986631337048,5.923643589457896,1.347680997629439,4.3983227255150865,-3.612974006416451,91.38376832149416,23.894137775216564,1.5253208639428193,4,-1.5849990844726562,-2.8100013732910156,-6.337501525878906,-8.46500015258789,1.6699981689453125,1,0.06277601239715147,-1.2442808554256162,83.0199966430664,-2.0724458204334364,82.2300033569336,1.7368642961832674,81.33000183105469,0.06277601239715147
10136,2013-04-24,83.29000091552734,84.20999908447266,83.29000091552734,84.16999816894531,731800.0,-0.005967299135180459,-1.090911455398247,-1.6922885061181372,64.9305606145899,61.65672753455057,-1.1233445838681746,-2.534423621478666,-5.200769301395383,-8.511806354875517,14.403367312947763,0.9199981689453125,1.6689699439771601,2.152501678466791,-0.9156651291253723,5.220668486058955,0.6184182746707165,3.686585082262866,-2.7186764226693327,72.70037331932726,5.3287937477409315,1.534083403796079,4,-1.0400009155273438,-2.265003204345703,-5.795001983642578,-7.135002136230469,1.1800003051757812,2,0.04970583916606297,-1.1132175965912363,83.79000091552734,-1.2442808554256162,83.0199966430664,-2.0724458204334364,82.2300033569336,0.04970583916606297
10137,2013-04-25,83.7300033569336,84.27999877929688,83.3499984741211,83.52999877929688,743000.0,0.005282776282503621,-2.321398891023283,-0.2272786384956174,69.17032866352383,62.357601051661554,-1.6139248976550675,-2.6877164948592167,-5.458226570379651,-8.852360821868402,15.61488902268512,0.9899978637695312,1.8086422402112703,2.3230037689208984,-0.6561261734289587,5.302133711270756,0.8334387977459699,3.812568740095827,-2.72203791308182,79.62977614766004,8.157935247260525,1.4895649711749288,4,-1.4450035095214844,-2.6700057983398438,-6.192502975463867,-7.575004577636719,0.01999664306640625,3,0.04132328849579747,-1.090911455398247,83.29000091552734,-1.1132175965912363,83.79000091552734,-1.2442808554256162,83.0199966430664,0.04132328849579747
10138,2013-04-26,82.94000244140625,83.87000274658203,82.87000274658203,83.7300033569336,637200.0,-0.009435099532477453,-1.1505369287185083,-3.949914171275987,62.564996948903556,63.3870111298224,-0.7946133306159737,-1.7711490043193976,-4.497866609993338,-7.970807331608199,15.701145103596936,1.0,1.711848729165098,1.395002746582037,-1.6004661889413399,4.390471682105414,-0.10273172117965146,2.8927372143437253,-1.4739523305921551,42.97884221427899,-26.068237587230094,1.4977344677616868,4,-0.6550025939941406,-1.8800048828125,-5.347503662109375,-6.785003662109375,1.5799942016601562,4,0.05063897787089311,-2.321398891023283,83.7300033569336,-1.090911455398247,83.29000091552734,-1.1132175965912363,83.79000091552734,0.05063897787089311
10139,2013-04-29,83.25,83.29000091552734,82.3499984741211,82.8499984741211,1529400.0,0.0037376121228445136,2.916649447667488,-0.5063304586323119,61.83745749746417,63.368249515910236,-0.7579051439880686,-1.8823081873594276,-4.635226227907793,-8.177578548845958,15.62533614088287,0.94000244140625,1.4925382198135537,1.517500305175787,-1.4076299922846403,4.442630602636214,0.054935156445580446,2.9800654539059934,-1.3899970755983162,46.63219603983097,-20.913747780815427,1.4625651487302116,4,-0.9650001525878906,-2.19000244140625,-5.575000762939453,-7.095001220703125,0.26000213623046875,0,0.0457657364395645,-1.1505369287185083,82.94000244140625,-2.321398891023283,83.7300033569336,-1.090911455398247,83.29000091552734,0.0457657364395645
10140,2013-04-30,84.62000274658203,84.69999694824219,82.88999938964844,83.05000305175781,1893900.0,0.0164564894484327,1.092497122419549,3.9249842644338058,60.5479644853575,63.10684172987667,-1.904962279467881,-3.0611432278282393,-5.825684831395051,-9.440929080238305,15.8109059348222,1.80999755859375,1.4435527042178506,2.6665027618408175,-0.4337561785869184,5.766761702268553,1.1163732916269424,4.2166322320546925,-2.4212004024950176,96.59598920845792,31.718082307860527,1.5501294702138715,4,-1.850006103515625,-3.350006103515625,-6.875003814697266,-8.465003967285156,-0.5300064086914062,1,0.016780880676616095,2.916649447667488,83.25,-1.1505369287185083,82.94000244140625,-2.321398891023283,83.7300033569336,0.016780880676616095
10141,2013-05-01,84.25,85.16000366210938,83.98999786376953,84.75,1548300.0,-0.004372521089252457,-1.294119407004054,-0.3184713994839224,56.00374455708016,63.18616955948282,-1.2440834630122168,-2.447232664467549,-5.292209905018936,-8.954006251060036,16.70850715788052,1.1700057983398438,1.648056354465595,2.061999893188471,-0.9850134305063278,5.10901321688327,0.5384932313410644,3.5855065550358773,-1.9000015258789062,67.61558782883037,6.156176250831869,1.523506661847401,5,-0.8799972534179688,-2.75,-6.319999694824219,-7.909999847412109,0.5,2,0.014362006937360894,1.092497122419549,84.62000274658203,2.916649447667488,83.25,-1.1505369287185083,82.94000244140625,0.014362006937360894
10142,2013-05-02,84.2699966430664,84.55999755859375,83.97000122070312,84.16999816894531,1277200.0,0.00023734887912651992,-1.3600213626306554,-0.1999969482421875,60.32223242377328,62.96548464378184,-0.8975742301185363,-2.233635448147595,-5.116762035350405,-8.87541906096483,17.647904914777403,0.589996337890625,1.627822492084107,1.8609966278076229,-1.1122885365930557,4.8342817922083015,0.3743540456072765,3.3476392100079693,-1.414197235107423,68.32721082340292,8.394574139337777,1.4866425822003404,5,-0.7249946594238281,-2.7699966430664062,-6.339996337890625,-7.929996490478516,0.34000396728515625,3,0.0023733782556543126,-1.294119407004054,84.25,1.092497122419549,84.62000274658203,2.916649447667488,83.25,0.0023733782556543126
10143,2013-05-03,85.58000183105469,85.6500015258789,84.76000213623047,85.05999755859375,1178600.0,0.015545333335385436,1.696952882970361,5.200122072175174,76.43979810471521,64.50192831222074,-1.8801239237719614,-3.217129536672857,-6.185313405812508,-10.083491145300712,19.318844841388973,1.3800048828125,1.6684118755646722,2.859001541137701,-0.06752334948669159,5.785526431762094,1.3957390958255047,4.322263986449897,-2.3094456573486326,97.8787990881726,31.063028145034522,1.4632624453121998,5,-1.5800018310546875,-3.420001983642578,-7.7675018310546875,-9.240001678466797,-1.8800048828125,4,-0.021383521756254797,-1.3600213626306554,84.2699966430664,-1.294119407004054,84.25,1.092497122419549,84.62000274658203,-0.021383521756254797
10144,2013-05-06,85.3499984741211,85.73999786376953,85.0199966430664,85.7300033569336,570100.0,-0.0026875829868250323,2.600061036087587,-0.7307726165673876,70.44098590972952,64.69534102279302,-1.4358468297329097,-2.707744924433996,-5.7347617323807185,-9.740999632010045,20.655704496853588,0.720001220703125,1.8713425739431102,2.3634983062744084,-0.5017443231804748,5.2287409357292916,0.9308769915469668,3.79611962100185,-1.603553229980463,86.315803563063,16.81191053288582,1.4326213147274447,5,-1.3050003051757812,-3.1100006103515625,-7.537498474121094,-9.009998321533203,-1.0999984741210938,0,-0.009724684779067072,1.696952882970361,85.58000183105469,-1.3600213626306554,84.2699966430664,-1.294119407004054,84.25,-0.009724684779067072
10145,2013-05-07,87.16999816894531,87.16999816894531,85.75,85.75,1360500.0,0.021323956969677704,1.0,-3.7367892707998713,78.47714281288245,66.2005168226033,-3.046326900856144,-4.224530916872681,-7.247265473398585,-11.444609827822873,21.47178030804478,1.8199996948242188,1.978041448832684,3.8534980773925724,0.6587703551017512,7.048225799683394,2.256134216247162,5.450861938537983,-3.024842400878896,100.0,26.02842876791152,1.5973638611454135,5,-2.4099998474121094,-4.215000152587891,-9.357498168945312,-10.829998016357422,-2.4099960327148438,1,-0.04198687747613983,2.600061036087587,85.3499984741211,1.696952882970361,85.58000183105469,-1.3600213626306554,84.2699966430664,-0.04198687747613983
10146,2013-05-08,86.87000274658203,87.08999633789062,86.51000213623047,87.08999633789062,635000.0,-0.0034414985507038587,4.272828160221953,-0.15492526407410193,77.92337538983338,67.17307756997103,-2.4418952033458083,-3.7580735944033563,-6.734923233498932,-10.996534169193978,21.67548219432562,0.6599960327148438,2.032388542963588,3.325502395629883,-0.20047656354837784,6.8514813548081435,1.5625129160407454,5.08849187521902,-2.1198784983398298,90.62513411057864,12.060255547400942,1.7629894795891332,5,-2.110004425048828,-3.9150047302246094,-9.057502746582031,-10.53000259399414,-2.8400039672851562,2,-0.03200191459416968,1.0,87.16999816894531,2.600061036087587,85.3499984741211,1.696952882970361,85.58000183105469,-0.03200191459416968
10147,2013-05-09,86.77999877929688,87.18000030517578,86.55999755859375,86.77999877929688,741800.0,-0.0010360764871588657,-1.8181786655569427,-0.0,74.97250991778517,68.55169012206898,-2.0939528404651497,-3.550009850575691,-6.476629954632301,-10.760184380562919,21.43191461561191,0.6200027465820312,1.950924304602509,3.0449985504150447,-0.7515955730492436,6.841592673879333,1.1467014886829077,4.943295612147182,-1.5458997469140456,83.47099882091086,5.187127193367047,1.898297061732141,5,-2.0149993896484375,-3.8199996948242188,-8.967498779296875,-10.439998626708984,-0.45999908447265625,3,-0.02339247301051095,4.272828160221953,86.87000274658203,1.0,87.16999816894531,2.600061036087587,85.3499984741211,-0.02339247301051095
10148,2013-05-10,86.80000305175781,87.33999633789062,86.51000213623047,86.72000122070312,571600.0,0.00023051708622179312,-2.319976806640625,100.0,72.66185668297743,69.75440114268156,-1.6861516430276993,-3.3827334268501517,-6.300142060126234,-10.629685973857903,21.577629398743213,0.8299942016601562,1.9668499607648755,2.836002731323248,-1.1247867282048816,6.796792190851377,0.855608001559176,4.81639746108732,-1.176723764816387,76.72442426016238,-0.34330699299223966,1.9803947297640654,5,-1.6850051879882812,-3.7600059509277344,-8.122503280639648,-10.460002899169922,-0.06999969482421875,4,-0.02523044198627944,-1.8181786655569427,86.77999877929688,4.272828160221953,86.87000274658203,1.0,87.16999816894531,-0.02523044198627944
10149,2013-05-13,86.9800033569336,87.58000183105469,86.51000213623047,86.7300033569336,870400.0,0.002073736161834594,-2.101437417072092,3.1249284760633227,70.58062039160868,70.86914068782058,-1.4319989401886914,-3.2198213803697797,-6.284599472273527,-10.665550660072057,22.81428998010654,1.0699996948242188,1.907986917771808,2.693502807617193,-1.1382504589952447,6.525256074229631,0.7776261743109814,4.609379440923405,-1.0133806598023227,67.21323094112448,-7.711344345512856,1.915876633306217,5,-1.2050018310546875,-3.7300033569335938,-8.30250358581543,-10.640003204345703,-1.3000030517578125,0,-0.037709890573715876,-2.319976806640625,86.80000305175781,-1.8181786655569427,86.77999877929688,4.272828160221953,86.87000274658203,-0.037709890573715876
10150,2013-05-14,87.97000122070312,87.98999786376953,86.97000122070312,87.19000244140625,1083600.0,0.011381901880446632,1.4878207633190048,3.1199951171875,78.39801487914744,73.35739294582805,-2.119739441130676,-3.935082310620146,-7.081249865473609,-11.516806884435951,24.183142337446277,1.0199966430664062,2.043336843890529,3.381000518798828,-0.6158087096368661,7.377809747234522,1.382595904580981,5.379405133016675,-1.680702696787165,98.6488715680513,22.47454562135863,1.998404614217848,5,-1.9900016784667969,-3.970001220703125,-9.37750244140625,-11.630001068115234,-3.9800033569335938,1,-0.04228715663388727,-2.101437417072092,86.9800033569336,-2.319976806640625,86.80000305175781,-1.8181786655569427,86.77999877929688,-0.04228715663388727
10151,2013-05-15,89.13999938964844,89.22000122070312,87.66000366210938,87.80000305175781,713500.0,0.013299967633397802,1.0799967447916667,1.717946711530185,80.1560239411355,75.56114755886829,-2.8196626869195,-4.7517117792832835,-8.039029130545629,-12.538733703637163,26.481577275434248,1.55999755859375,2.2271484262180223,4.171998596191401,-0.046824054891786204,8.390821247274587,2.0625872706498,6.281409921733001,-2.6299972534179688,97.04790191579511,20.430345501433862,2.1094113255415965,5,-2.1499977111816406,-4.384998321533203,-10.022499084472656,-12.53499984741211,-5.370002746582031,2,-0.0491361597869453,1.4878207633190048,87.97000122070312,-2.101437417072092,86.9800033569336,-2.319976806640625,86.80000305175781,-0.0491361597869453
10152,2013-05-16,88.16000366210938,88.94999694824219,88.08000183105469,88.80000305175781,835600.0,-0.010993894259021753,-1.1749794960804134,-0.4776127900885923,78.49344505338908,75.7893305531654,-1.3743703259654012,-3.4085519053207634,-6.866399410586411,-11.421727882937148,28.90422249348751,1.05999755859375,2.3332391993153294,2.8505027770996065,-1.2319141096960493,6.932919663895262,0.8092943337017857,4.891711220497427,-1.19000244140625,60.88568573077519,-19.161301847449174,2.0412084433978275,5,-1.0400047302246094,-3.4050025939941406,-8.042503356933594,-11.000003814697266,-4.230003356933594,3,-0.04684669590806234,1.0799967447916667,89.13999938964844,1.4878207633190048,87.97000122070312,-2.101437417072092,86.9800033569336,-0.04684669590806234
10153,2013-05-17,89.08999633789062,89.08999633789062,87.80000305175781,88.22000122070312,1127800.0,0.010548918297980547,1.9655184509611336,-1.359368667000453,79.85683571992473,76.83553608763154,-1.960251626450571,-4.003522838457428,-7.597361730529201,-12.191465384477908,30.82123533822368,1.2899932861328125,2.5782494647039442,3.437495803833002,-0.7077607608241863,7.5827523684901905,1.364867521504408,5.510124086161596,-1.6699951171874972,95.2027702312749,10.477569037278286,2.0726282823285924,5,-1.6049957275390625,-4.334995269775391,-8.457498550415039,-11.474998474121094,-4.67999267578125,4,-0.03109211759938424,-1.1749794960804134,88.16000366210938,1.0799967447916667,89.13999938964844,1.4878207633190048,87.97000122070312,-0.03109211759938424
10154,2013-05-20,88.08000183105469,88.9000015258789,88.0199966430664,88.87999725341797,825600.0,-0.011336789183438056,1.0952398252513602,-0.9195401290865722,68.36519405165801,75.71198622527326,-0.5836595830976847,-2.735246164660566,-6.402739451398816,-11.039512998846988,32.370726600984284,1.0699996948242188,2.7796783500627527,2.1745010375976506,-1.9114820657286629,6.260484140923964,0.13150948593448675,4.217492589260814,-0.3000006103515602,49.33336046006944,-32.490293960684724,2.0429915516631585,5,-0.21500015258789062,-3.325000762939453,-7.405002593994141,-10.465003967285156,-2.1500015258789062,0,-0.015326957834430055,1.9655184509611336,89.08999633789062,-1.1749794960804134,88.16000366210938,1.0799967447916667,89.13999938964844,-0.015326957834430055
10155,2013-05-21,89.05000305175781,89.47000122070312,88.0999984741211,88.22000122070312,1012600.0,0.011012729343076844,-1.5607352689521419,-1.0375082254880457,73.95213729879544,75.27073754849127,-1.4068864310015385,-3.4688246606205695,-7.194634124270607,-11.856323153776955,33.679634569942316,1.3899993896484375,2.742047011413149,2.881502151489258,-1.306994594762159,7.069998897740675,0.7872537783635494,4.975750524614966,-1.25,76.79564997470916,-6.543286132359796,2.0942483731257107,5,-1.0600013732910156,-4.170001983642578,-8.320005416870117,-11.435005187988281,-3.350006103515625,1,-0.03784393746312742,1.0952398252513602,88.08000183105469,1.9655184509611336,89.08999633789062,-1.1749794960804134,88.16000366210938,-0.03784393746312742
10156,2013-05-22,87.43000030517578,89.22000122070312,87.0199966430664,89.0,1137400.0,-0.018192057170850928,1.1890569546981458,-1.8915617244232006,63.59726759882763,74.00682173527376,0.3362678429485726,-1.605052639773021,-5.432309481948323,-10.090675063032947,34.543305573188995,2.2000045776367188,2.798247615698898,1.0544994354248018,-2.939714473338867,5.048713344188471,-0.9426075189570327,3.0516063898066363,2.0400009155273438,16.734812083692745,-65.67321778347595,1.9971069543818325,5,0.5600013732910156,-2.549999237060547,-6.665002822875977,-9.81500244140625,-2.2399978637695312,2,-0.03934579011093298,-1.5607352689521419,89.05000305175781,1.0952398252513602,88.08000183105469,1.9655184509611336,89.08999633789062,-0.03934579011093298
10157,2013-05-23,87.19000244140625,87.62000274658203,86.69000244140625,86.73999786376953,1209200.0,-0.0027450287422144948,-2.381847438582863,-0.28662717522827447,57.63034347501606,72.33665360105583,0.7158166948023705,-1.1515923265660035,-5.065963109950957,-9.68866225075547,35.28340631509807,0.9300003051757812,2.582631872332712,0.6415016174316435,-3.165596008796271,4.448599243659558,-1.2620471956823138,2.5450504305456008,2.279998779296875,17.985619408310004,-59.88507839051387,1.9035488131139546,5,0.7999992370605469,-2.035003662109375,-6.425004959106445,-9.555004119873047,-0.850006103515625,3,-0.03922474713357382,1.1890569546981458,87.43000030517578,-1.5607352689521419,89.05000305175781,1.0952398252513602,88.08000183105469,-0.03922474713357382
10158,2013-05-24,87.13999938964844,87.33000183105469,86.05000305175781,86.75,856100.0,-0.0005734952443821051,2.3246537066761785,0.8666564942441042,58.630680208796996,71.00888246963231,0.9153823252315334,-0.8124579249374904,-4.887910005339435,-9.493173458464213,36.28479336351339,1.279998779296875,2.3877148025801205,0.38149871826172443,-3.0303405712271996,3.7933380077506484,-1.3244209264827447,2.0874183630061935,2.218801879882818,31.87125501376415,-43.07513243823245,1.7059196447444644,5,0.6200027465820312,-1.6149978637695312,-6.3300018310546875,-9.505001068115234,-1.0100021362304688,4,-0.036837263104846696,-2.381847438582863,87.19000244140625,1.1890569546981458,87.43000030517578,-1.5607352689521419,89.05000305175781,-0.036837263104846696
10159,2013-05-28,87.05999755859375,88.0,86.8499984741211,87.93000030517578,1185200.0,-0.0009180839065301427,1.2772259278003972,-2.2307797644665284,49.36268399416523,67.78273459352319,1.1263750058643893,-0.4557521142349401,-4.6678315100852785,-9.3054742699168,37.96285098311946,1.1500015258789062,2.257226181178268,0.11099700927734091,-2.874885358562011,3.096879377116693,-1.3819441746423422,1.603938193197024,2.1002758178710934,29.532018935185807,-40.5001471168554,1.4929411839196767,5,0.7000045776367188,-1.3599967956542969,-5.977499008178711,-9.424999237060547,-1.2299957275390625,1,-0.03043870860093756,2.3246537066761785,87.13999938964844,-2.381847438582863,87.19000244140625,1.1890569546981458,87.43000030517578,-0.03043870860093756
10160,2013-05-29,86.04000091552734,86.8499984741211,85.45999908447266,86.62000274658203,1094400.0,-0.011716019660808263,1.673093005854131,0.6666666666666666,45.561483188388294,63.93889673210683,2.0604933757022224,0.7126181037561707,-3.4889979437345175,-8.17894563742641,38.396607664188075,1.5999984741210938,2.1477510360421945,-0.9799995422363281,-3.795364303994944,1.8353652195222878,-2.387681923115636,0.42768283864297985,2.9336562414550826,15.42557184917345,-49.853584734591095,1.4076823808793102,5,1.4249992370605469,-0.13000106811523438,-4.807500839233398,-8.325000762939453,0.45999908447265625,2,-0.001278482208055265,1.2772259278003972,87.05999755859375,2.3246537066761785,87.13999938964844,-2.381847438582863,87.19000244140625,-0.001278482208055265
10161,2013-05-30,85.45999908447266,86.44999694824219,85.44999694824219,86.13999938964844,1301600.0,-0.006741071883810457,-1.8571241730335364,1.1724106179790061,43.292676780795,60.02770025737415,2.3061023609540428,1.4629227549280586,-2.7668416537815403,-7.498694752683662,38.597360909849705,1.0,2.0450368913661094,-1.6205013275146456,-4.229688371011065,0.9886857159817737,-2.925094849262848,-0.31590780576644306,3.2325654267089874,0.3922401670685807,-60.0004170911872,1.3045935217482079,5,2.0,0.4500007629394531,-3.8674983978271484,-7.384998321533203,1.4000015258789062,3,0.002808306416342221,1.673093005854131,86.04000091552734,1.2772259278003972,87.05999755859375,2.3246537066761785,87.13999938964844,0.002808306416342221
10162,2013-05-31,84.47000122070312,85.58999633789062,84.43000030517578,85.01000213623047,2815000.0,-0.011584342082556875,-2.741906109641297,0.794118637031718,39.22291560506632,55.512820244612094,3.037001190058959,2.602082870087642,-1.6493873135473223,-6.4060017081176,38.53102062320513,1.1599960327148438,1.739930264811747,-2.620499420166013,-5.185490253586934,-0.05550858674509129,-3.9029948368764735,-1.338004003455552,3.89830653418457,1.120473920077277,-54.84319038835709,1.2824954167104607,5,2.479999542236328,1.4399986267089844,-2.8325023651123047,-6.350002288818359,3.9899978637695312,4,0.008523750565859523,-1.8571241730335364,85.45999908447266,1.673093005854131,86.04000091552734,1.2772259278003972,87.05999755859375,0.008523750565859523
10163,2013-06-03,83.75,84.73999786376953,83.25,84.72000122070312,2321300.0,-0.008523750565859523,1.9505068664924234,1.7962955113804941,35.770889279508495,51.89123082548437,3.263004786008679,3.3496961035939705,-0.7905821582008628,-5.576070825799775,38.07853105148675,1.4899978637695312,1.2544574323966486,-3.2490005493164062,-6.149490087885141,-0.34851101074767143,-4.699245318600774,-1.7987557800320388,4.145710860922264,10.526315789473683,-42.19616643586258,1.4502447692843656,6,2.6100006103515625,2.1599998474121094,-2.0775012969970703,-5.595001220703125,4.910003662109375,0,0.03092532940764925,-2.741906109641297,84.47000122070312,-1.8571241730335364,85.45999908447266,1.673093005854131,86.04000091552734,0.03092532940764925
10164,2013-06-04,84.5199966430664,85.91999816894531,83.70999908447266,83.73999786376953,2138400.0,0.009193989767957156,-4.261925522252498,-0.8041214409312569,34.50130207173014,47.507804689143796,2.1623047687839687,2.6502070512513995,-1.4299532015375291,-6.232460388400909,37.36473105576478,2.2099990844726562,0.8383190755808272,-2.4375038146972656,-5.458580489175844,0.583572859781313,-3.948042151936562,-0.9269654774579692,2.7253146973267377,35.27769948226059,-11.154756853740253,1.5105383372392918,6,1.7150039672851562,1.3900032043457031,-2.8474979400634766,-6.364997863769531,5.3800048828125,1,0.019048753836925725,1.9505068664924234,83.75,-2.741906109641297,84.47000122070312,-1.8571241730335364,85.45999908447266,0.019048753836925725
10165,2013-06-05,83.51000213623047,84.62999725341797,83.48999786376953,84.1500015258789,1295200.0,-0.01194976984087226,-2.352900258050039,-0.8205133221174538,24.339068488730106,43.14578256579962,2.574548965211534,3.5541689528615876,-0.30675803084089637,-5.110065716156143,35.899056628537565,1.1399993896484375,0.2517072998143419,-3.264498519897458,-6.652499208049562,0.123502168254646,-4.958498863973503,-1.5704981758214132,3.1759656165076393,8.125074505877024,-30.586911171449124,1.694000344076051,6,2.1149978637695312,2.6699981689453125,-1.837503433227539,-5.355003356933594,6.779998779296875,2,0.027781099694376588,-4.261925522252498,84.5199966430664,1.9505068664924234,83.75,-2.741906109641297,84.47000122070312,0.027781099694376588
10166,2013-06-06,84.08999633789062,84.08999633789062,83.1500015258789,83.51000213623047,1358600.0,0.00694520640430607,2.2413938253903525,-0.9062418043535274,30.747321405370755,40.158780113616814,1.6438157536317135,2.9041207134415146,-0.7370756031790506,-5.5677171118285,34.43840270650581,0.9399948120117188,-0.13753429038281695,-2.54550399780274,-6.138893459244443,1.0478854636389627,-4.342198728523584,-0.7488092670818958,2.1149359294641528,33.934871883856786,-1.8908166039004257,1.7966947307208503,6,1.4850044250488281,2.2200050354003906,-2.0699996948242188,-5.724998474121094,6.680000305175781,3,0.028659814092814262,-2.352900258050039,83.51000213623047,-4.261925522252498,84.5199966430664,1.9505068664924234,83.75,0.028659814092814262
10167,2013-06-07,84.75,84.81999969482422,83.9800033569336,84.30999755859375,1388400.0,0.007848777391514572,1.8965299518560417,0.7586324831296616,28.93203164350686,36.85893027302902,0.671963332304955,2.1968716460273328,-1.2192388209839748,-6.102373837821219,32.87405865295454,0.839996337890625,-0.7058483452901783,-1.7840003967285156,-5.473596412728668,1.9055956192716366,-3.628798404728599,0.060797611271567575,0.9661433487186315,57.761747766953384,28.230441341157956,1.844798008000077,6,0.8250007629394531,1.5600013732910156,-2.3149986267089844,-6.154998779296875,6.569999694824219,4,0.024896762364030156,2.2413938253903525,84.08999633789062,-2.352900258050039,83.51000213623047,-4.261925522252498,84.5199966430664,0.024896762364030156
10168,2013-06-10,84.61000061035156,85.44999694824219,84.47000122070312,85.0,1316200.0,-0.0016519102023414556,-1.925368375503883,-0.8863573311138854,31.60125177183319,34.88543780388101,0.4641518743337656,2.2813554723989853,-0.9586770101785476,-5.839602730244749,31.300304660816032,0.9799957275390625,-1.0929493880311725,-1.8144996643066378,-5.599609725890133,1.9706103972768574,-3.7070546950983783,0.0780553664851027,-1.4599990844726562,52.70761205170367,24.62027120047407,1.8925550307917447,6,0.3899993896484375,1.7000007629394531,-2.0874996185302734,-6.0149993896484375,7.029998779296875,0,0.045502877276307085,1.8965299518560417,84.75,2.2413938253903525,84.08999633789062,-2.352900258050039,83.51000213623047,0.045502877276307085
10169,2013-06-11,83.69999694824219,84.86000061035156,83.5199966430664,83.91000366210938,842000.0,-0.010755273082908356,-3.7017078916372204,0.5384795962283344,21.451393321955734,32.20653892983295,0.9470045636322908,3.0915345277833097,0.08572228316691621,-4.806242086632295,29.286074658890804,1.3400039672851562,-1.4178326938569654,-2.5605030059814453,-6.524284797896556,1.403278785933665,-4.542393901939008,-0.578612110023883,-0.5039955139160099,23.912892043852523,1.9047510344012863,1.9818908959575556,6,1.1000022888183594,2.610004425048828,-0.6199970245361328,-4.859996795654297,8.780006408691406,1,0.05925934163336133,-1.925368375503883,84.61000061035156,1.8965299518560417,84.75,2.2413938253903525,84.08999633789062,0.05925934163336133
10170,2013-06-12,84.25,84.87999725341797,83.8499984741211,84.33999633789062,1682800.0,0.006571123916502941,-1.31460558574931,0.42854028918113785,30.84336109025027,30.823281630883535,0.13006546336109182,2.3700632208849015,-0.3432895534482441,-5.236101856519866,26.980691492787855,1.1800003051757812,-1.7666775948796527,-1.8244998931884737,-5.799626080602195,2.1506262942252476,-3.8120629868953273,0.16306320051837986,-1.0089186553955045,47.82611580117095,24.11197500193709,1.98756309370686,6,0.2849998474121094,2.0600013732910156,-1.1075019836425781,-5.365001678466797,9.150001525878906,2,0.06706233265138173,-3.7017078916372204,83.69999694824219,-1.925368375503883,84.61000061035156,1.8965299518560417,84.75,0.06706233265138173
10171,2013-06-13,84.76000213623047,84.87999725341797,83.4000015258789,84.04000091552734,1292800.0,0.006053437818759333,2.0833518771656547,-8.000339097999321,35.822634820842765,30.445472654858698,-0.5472193473800644,1.5969757746767357,-0.703247378571092,-5.629758929372514,24.144371650213404,1.4799957275390625,-2.0076392939019456,-1.0954978942871065,-4.835161047457319,2.644165258883106,-2.9653294708722058,0.7743336822979927,-1.474742479553214,66.34164132833638,40.171916305237396,1.869831576585106,6,-0.22500228881835938,1.5499992370605469,-0.9025039672851562,-5.160003662109375,9.519996643066406,3,0.06524302312320374,-1.31460558574931,84.25,-3.7017078916372204,83.69999694824219,-1.925368375503883,84.61000061035156,0.06524302312320374
10172,2013-06-14,84.02999877929688,84.69999694824219,83.95999908447266,84.37000274658203,898600.0,-0.008612592479177783,-2.0833028689501707,-0.4722269317170347,33.18918588999156,30.158616722690148,0.12718033374537185,2.109879761180011,0.16206214870791769,-4.791903178818572,21.15477355895845,0.8000030517578125,-2.167148052634971,-1.6190010070800724,-5.278106540135823,2.0401045259756785,-3.448553773607941,0.21055175944779592,-0.7014443767883165,30.73164196101929,5.064881810857305,1.8295527665278721,6,0.5050010681152344,2.2800025939941406,-0.1725006103515625,-4.430000305175781,10.739997863769531,4,0.08020942474927328,2.0833518771656547,84.76000213623047,-1.31460558574931,84.25,-3.7017078916372204,83.69999694824219,0.08020942474927328
10173,2013-06-17,86.31999969482422,86.33999633789062,84.62000274658203,84.62999725341797,1481200.0,0.027252183134525376,-1.0116984634054933,-4.970537417255694,46.77138777099831,31.521959578164388,-1.9667535083074767,-0.4198063019941003,-1.9467914570092262,-6.947345745580662,18.55842039561719,2.30999755859375,-2.2092695614201148,0.8094997406005859,-2.493581523411237,4.112581004612409,-0.8420408914053326,2.4610403726065044,-2.9490164414009854,99.31984087234756,71.07928001057613,1.651540632005914,6,-1.5750007629394531,-0.009998321533203125,-2.457500457763672,-6.715000152587891,7.3600006103515625,0,0.057924003911920874,-2.0833028689501707,84.02999877929688,2.0833518771656547,84.76000213623047,-1.31460558574931,84.25,0.057924003911920874
10174,2013-06-18,86.7300033569336,86.8499984741211,86.08999633789062,86.37000274658203,1000800.0,0.004749810745585004,1.5333791103990235,0.2130178049044747,53.17973296430992,34.726477853228815,-2.268899104313249,-0.9867240028663957,-2.1897153581615783,-7.215528052488395,15.9325372683485,0.7600021362304688,-2.1027674761062087,1.2870033264160128,-1.8457730304224782,4.419779683254504,-0.2793848520032327,2.8533915048352583,-3.2402595801316636,96.52187758459789,63.90663828634199,1.5663881784192477,6,-1.7300033569335938,-0.4200019836425781,-2.652505874633789,-5.315006256103516,6.80999755859375,1,0.05661242756451834,-1.0116984634054933,86.31999969482422,-2.0833028689501707,84.02999877929688,2.0833518771656547,84.76000213623047,0.05661242756451834
10175,2013-06-19,85.68000030517578,86.81999969482422,85.5999984741211,86.72000122070312,851500.0,-0.012106572248551273,-1.0333276113092627,-2.8888865341414824,50.971736211832834,36.97363505394683,-0.9819763462909066,-0.21306193550105945,-0.9984749087445124,-6.032680762016852,12.774853716860605,1.220001220703125,-1.8994165449063019,0.4055004119873047,-2.234105579092798,3.0451064030674075,-0.9143025835527396,1.725303407527349,-1.9886412465346979,66.08697959743299,28.181439609734568,1.3198029955400505,6,-0.5550003051757812,0.6300010681152344,-1.1674995422363281,-4.145000457763672,7.309997558593736,2,0.07936511470048435,1.5333791103990235,86.7300033569336,-1.0116984634054933,86.31999969482422,-2.0833028689501707,84.02999877929688,0.07936511470048435
10176,2013-06-20,83.98999786376953,85.30999755859375,83.83000183105469,85.20999908447266,1205200.0,-0.01972458491347784,1.084503712618605,1.1730770641528812,48.00331580013037,39.09266662690499,0.77371387189595,1.2711845209805688,0.7599450496344389,-4.205698640590214,10.656029813100272,1.8499984741210938,-1.7708507681164036,-1.11250190734863,-3.6049241741554425,1.3799203594581826,-2.3587130407520362,0.1337092260547763,2.8600006103515625,5.29788776693437,-35.721513954352574,1.2462111334034032,6,1.1350021362304688,2.3200035095214844,1.0000019073486328,-2.25,8.110000610351562,3,0.11203719373076138,-1.0333276113092627,85.68000030517578,1.5333791103990235,86.7300033569336,-1.0116984634054933,86.31999969482422,0.11203719373076138
10177,2013-06-21,83.7699966430664,84.3499984741211,82.93000030517578,84.29000091552734,2312100.0,-0.002619374048085654,3.4374985098824595,0.426232583735648,50.0867908958635,41.146615418463924,0.9388082095301513,1.2878596076422468,1.0259408289093557,-3.852278767453754,8.979789439159816,1.4199981689453125,-1.4253243226346797,-1.1615028381347656,-3.5163802758272453,1.193374599557714,-2.3389415569810126,0.01593588071148133,3.0500030517578125,21.428488016784677,-22.479467833973807,1.1774387188462418,6,1.1200027465820312,2.430004119873047,2.1025047302246094,-1.0649948120117188,9.980003356933594,4,0.1254626066300597,1.084503712618605,83.98999786376953,-1.0333276113092627,85.68000030517578,1.5333791103990235,86.7300033569336,0.1254626066300597
10178,2013-06-24,83.93000030517578,84.76000213623047,82.58000183105469,83.0,1288900.0,0.0019100354365673144,-1.463281852782579,-1.7884474309692187,47.2960801343778,44.01824728651082,0.7511992855046827,0.9223287180107036,0.9389177308902816,-3.866359905692917,7.79697756488395,2.1800003051757812,-1.2005585301514827,-0.8409992218017521,-2.9907213993953548,1.3087229557918505,-1.9158603105985605,0.2338618669950563,2.7343994140624943,31.61591417907114,-12.830843762056396,1.074861088796804,6,0.7849998474121094,2.095001220703125,2.0074996948242188,-0.75,8.209999084472656,0,0.12915520431878447,3.4374985098824595,83.7699966430664,1.084503712618605,83.98999786376953,-1.0333276113092627,85.68000030517578,0.12915520431878447
10179,2013-06-25,84.41000366210938,84.87000274658203,83.97000122070312,84.69999694824219,1416200.0,0.005719091566642076,1.8571255570625849,-0.3118206354545231,54.335255867010744,46.62845781726198,0.427453108711191,0.24624002047676186,0.593459485491195,-4.198722910638324,6.107544962325143,0.94000244140625,-0.9876519421822536,-0.22849617004393963,-2.0917634468071356,1.6347711067192563,-1.1601298084255376,0.7031374683376583,2.009332183837884,43.16044228917939,-5.637836020374003,0.9316336383815947,6,0.3049964904785156,1.6149978637695312,1.7099971771240234,-1.1450042724609375,9.629997253417969,1,0.10982106670879821,-1.463281852782579,83.93000030517578,3.4374985098824595,83.7699966430664,1.084503712618605,83.98999786376953,0.10982106670879821
10180,2013-06-26,85.93000030517578,86.0,84.87000274658203,85.0,787700.0,0.01800730455066568,1.1121450013191012,-3.206971849513286,58.12720431288792,49.1067433163781,-0.9266180071925021,-1.351723710142565,-0.8163662141598707,-5.584213349488607,5.495121908040587,1.589996337890625,-0.7716867895524047,1.2970005035400334,-0.549421166126848,3.1434221732069147,0.3737896687065927,2.220211338373474,0.2589754998779199,97.95322420170167,45.321950688306615,0.9232108348334384,6,-1.2150001525878906,0.095001220703125,0.3800010681152344,-2.579998016357422,7.690002441406264,2,0.08856046297364206,1.8571255570625849,84.41000366210938,-1.463281852782579,83.93000030517578,3.4374985098824595,83.7699966430664,0.08856046297364206
10181,2013-06-27,85.69999694824219,86.62000274658203,85.16000366210938,86.48999786376953,1074400.0,-0.0026766362867072235,1.780922348085768,-0.8494630712814918,54.36177382585412,51.459253087029495,-0.6138019200259777,-1.1624161004789215,-0.46498741544837685,-5.210255031995416,4.994246444252733,1.4599990844726562,-0.3574560724819946,1.054997253417966,-0.8169970006131422,2.926991507449074,0.11900012640241187,1.99099438043352,-3.1199951171875,77.2275844096002,24.202424851831452,0.9359971270155543,6,-0.9849967956542969,0.20000457763671875,0.7350044250488281,-2.1149978637695312,6.760002136230469,3,0.08506419107494323,1.1121450013191012,85.93000030517578,1.8571255570625849,84.41000366210938,-1.463281852782579,83.93000030517578,0.08506419107494323
10182,2013-06-28,85.19000244140625,86.30999755859375,85.18000030517578,85.63999938964844,1450600.0,-0.005950927946286266,-3.8084864619180574,0.5696157300549509,52.57549086168603,52.10415343043925,0.08721494928060736,-0.6279083905293419,0.17037343523324466,-4.574255842278802,5.317750591833685,1.1299972534179688,-0.10997118106642745,0.509002685546875,-1.3764655798306649,2.394470950924415,-0.43373144714189493,1.451736818235645,-2.529200592041022,64.60396086348108,11.06198462678055,0.9427341326887729,6,-0.4750022888183594,0.09999847412109375,1.2449989318847656,-1.535003662109375,8.30999755859375,4,0.08111275777304439,1.780922348085768,85.69999694824219,1.1121450013191012,85.93000030517578,1.8571255570625849,84.41000366210938,0.08111275777304439
10183,2013-07-01,86.33999633789062,86.93000030517578,85.4800033569336,85.54000091552734,1314900.0,0.013499164966867427,-2.1521996931624994,-1.7777796615916721,61.478242985942025,53.02621009950948,-1.1841725158843417,-1.658973878343943,-0.8673204836018868,-5.586286885867921,5.232530409041095,1.7399978637695312,0.09506721506778604,1.529496765136713,-0.4406119850574157,3.499605515330842,0.5444423900396487,2.5145511402337775,-3.6000104705810543,80.06742737252335,21.836653279967827,0.9850543750970625,7,-1.5849952697753906,-1.0499954223632812,0.23250389099121094,-2.68499755859375,6.960006713867173,0,0.08582353458888758,-3.8084864619180574,85.19000244140625,1.780922348085768,85.69999694824219,1.1121450013191012,85.93000030517578,0.08582353458888758
10184,2013-07-02,86.12999725341797,86.69000244140625,85.69999694824219,85.83000183105469,1358400.0,-0.002432234113733611,-2.5357011484857153,0.37499642370084973,58.42291824045558,53.8541192138009,-1.1937728024341823,-1.393625046575977,-0.5706139881490913,-5.228245902557163,5.691950915165331,0.9900054931640625,0.4101024285200623,1.2389976501464872,-0.8110800066580452,3.2890753069510197,0.21395882174421388,2.2640364785487606,-3.22241080859375,61.1648543746852,1.55112468448106,1.0250388284022687,7,-1.3749961853027344,-0.839996337890625,0.5125045776367188,-2.4749984741210938,6.9200057983398295,1,0.06977826921957742,-2.1521996931624994,86.33999633789062,-3.8084864619180574,85.19000244140625,1.780922348085768,85.69999694824219,0.06977826921957742
10185,2013-07-03,85.83000183105469,86.30999755859375,85.68000030517578,86.05000305175781,873100.0,-0.0034830538944592426,-1.4230464508935121,-0.73334859235523,54.885841312840576,54.61884427076869,-0.9725344112968912,-0.9601360326695101,-0.2104327458226578,-4.795778537660681,6.325961504213981,0.6299972534179688,0.40828354354084695,0.8230022430419979,-1.1594915955638072,2.805496081647803,-0.16824467626091177,1.8142491623449075,-2.761518831816403,37.85307568632353,-20.04586366094844,0.991246919302904,7,-1.0750007629394531,-1.0750007629394531,0.8999996185302734,-2.1750030517578125,7.209999084472656,2,0.09565418745572196,-2.5357011484857153,86.12999725341797,-2.1521996931624994,86.33999633789062,-3.8084864619180574,85.19000244140625,0.09565418745572196
10186,2013-07-05,86.5,86.63999938964844,85.58000183105469,86.43000030517578,584700.0,0.007806106893299525,5.057155313351498,-0.3181786655569427,61.34068576280639,55.86927703376235,-1.395832752366971,-1.5181623078227062,-0.7950997957660917,-5.3226349821691485,6.830773160324613,1.05999755859375,0.2942659255409694,1.372500228881833,-0.6674475533401107,3.412448011103777,0.35252633777085407,2.392474119992812,-3.277056308524209,75.42855398995536,13.510961396417464,1.019973891110975,7,-1.7449989318847656,-1.7449989318847656,0.1875,-2.845001220703125,6.290000915527344,4,0.08231217048071726,-1.4230464508935121,85.83000183105469,-2.5357011484857153,86.12999725341797,-2.1521996931624994,86.33999633789062,0.08231217048071726
10187,2013-07-08,86.86000061035156,87.4000015258789,86.66000366210938,86.8499984741211,605400.0,0.004161856767070038,-2.794941017665356,0.1428882833787466,53.013398274019615,56.504534604833665,-1.4208376807890346,-1.8044995475113694,-1.0780114697364098,-5.542334162891976,7.489450269302828,0.9000015258789062,0.29042876171875776,1.6270008087158203,-0.5447332054512799,3.7987348228829205,0.5411338016322702,2.7128678157993704,-3.48877465432777,71.87492549412298,14.08170039357968,1.0858670070835506,7,-1.1749992370605469,-1.8699989318847656,-0.1750011444091797,-3.2050018310546875,6.290000915527344,0,0.06447154541527489,5.057155313351498,86.5,-1.4230464508935121,85.83000183105469,-2.5357011484857153,86.12999725341797,0.06447154541527489
10188,2013-07-09,88.45999908447266,88.47000122070312,87.33000183105469,87.41000366210938,871100.0,0.018420428999287974,1.1308405883904824,104.9771167048055,58.52215156571806,56.96974523802337,-2.582228898461949,-3.268873833382287,-2.555271491360827,-6.994656013101164,7.9723436095196885,1.6100006103515625,0.5074623727987841,3.034499359130862,0.4516690897952742,5.61732962846645,1.7430842244630753,4.325914493798649,-4.847046594257563,99.65390524765179,44.82800361692833,1.291415134667793,7,-1.7899971008300781,-2.93499755859375,-2.029998779296875,-4.805000305175781,4.569999694824219,1,0.05697491485066064,-2.794941017665356,86.86000061035156,5.057155313351498,86.5,-1.4230464508935121,85.83000183105469,0.05697491485066064
10189,2013-07-10,88.66000366210938,88.93000030517578,87.93000030517578,88.2300033569336,815800.0,0.0022609606568697593,1.0618692926639348,0.4095258855585831,66.02153131047632,57.84689268219986,-2.364639003250929,-3.244586122926151,-2.6376766216634735,-7.046716804383323,9.265406488465977,1.0,0.7419525083554959,2.9865036010742188,0.1602402876797413,5.812766914468696,1.5733719443769871,4.39963525777145,-4.658487273455236,91.94039504339648,36.94694001565297,1.4131316566972385,7,-1.6150016784667969,-2.9050025939941406,-2.525003433227539,-5.0050048828125,3.5399932861328267,2,0.05233475296630763,1.1308405883904824,88.45999908447266,-2.794941017665356,86.86000061035156,5.057155313351498,86.5,0.05233475296630763
10190,2013-07-11,89.9000015258789,89.94000244140625,89.30999755859375,89.30999755859375,1120000.0,0.013985989313684888,-1.1355954120491898,1.3721012757048314,83.38988574000031,61.07223845043832,-3.332743623017649,-4.25790179428391,-3.787407549182319,-8.13628557842992,10.785370145322146,1.279998779296875,1.0649542372880916,3.9440013885498075,0.6295127211357965,7.258490055963819,2.286757054842809,5.601245722256806,-5.4056367455726075,99.08254793743897,36.24133750474731,1.657244333707002,7,-2.3400001525878906,-3.6399993896484375,-3.8275012969970703,-6.245002746582031,1.80999755859375,3,0.0350389485251803,1.0618692926639348,88.66000366210938,1.1308405883904824,88.45999908447266,-2.794941017665356,86.86000061035156,0.0350389485251803
10191,2013-07-12,90.29000091552734,90.29000091552734,89.44000244140625,89.83000183105469,826000.0,0.004338146641033935,2.6956528950292737,0.7796542226475114,86.14197457767612,64.801847752215,-3.356110852869108,-4.440006879701798,-4.068818947564779,-8.379725150088206,12.167318483516596,0.8499984741210938,1.3039317182404773,4.057500839233398,0.2736897820746407,7.841311896392156,2.1655953106540267,5.94940636781277,-5.142159615889057,100.0,30.601761607506177,1.8919055285793784,7,-2.404998779296875,-3.854999542236328,-4.387500762939453,-6.635002136230469,0.94000244140625,4,0.030457414687289797,-1.1355954120491898,89.9000015258789,1.0618692926639348,88.66000366210938,1.1308405883904824,88.45999908447266,0.030457414687289797
10192,2013-07-15,90.7699966430664,90.81999969482422,89.94999694824219,90.1999969482422,757400.0,0.00531615597155799,1.597000649062276,1.2391322375731535,86.61675692895827,67.59501596810568,-3.3093598393360395,-4.626364969395823,-4.4330548925995,-8.694830834838598,13.705821061898064,0.8700027465820312,1.4087882202878461,4.200496673583984,0.058966099093638036,8.34202724807433,2.129731386338804,6.271261960829165,-4.902252997203647,98.56724692364699,23.38228119703193,2.070765287245176,7,-2.569995880126953,-4.069995880126953,-4.827495574951172,-7.114997863769531,-0.1699981689453125,0,0.022254096586608485,2.6956528950292737,90.29000091552734,-1.1355954120491898,89.9000015258789,1.0618692926639348,88.66000366210938,0.022254096586608485
10193,2013-07-16,91.31999969482422,91.41000366210938,90.75,90.83000183105469,1294400.0,0.006059304529012932,-1.030775731539843,0.8596458352853208,86.71631323552661,70.73872652311358,-3.440461953369706,-5.041030552023656,-4.900752206279648,-9.061818965755322,14.842714908499696,0.660003662109375,1.6234874453156465,4.500499725341797,-0.14998538519407134,9.150984835877665,2.1752571700738628,6.825742280609731,-4.65989508112763,97.41368159585733,17.42692166563998,2.3252425552679368,7,-2.8249969482421875,-4.3249969482421875,-5.377498626708984,-7.665000915527344,-0.629997253417983,1,0.020039441931342994,1.597000649062276,90.7699966430664,2.6956528950292737,90.29000091552734,-1.1355954120491898,89.9000015258789,0.020039441931342994
10194,2013-07-17,91.63999938964844,91.80999755859376,91.13999938964844,91.51000213623048,1073000.0,0.003504157861296653,1.8510949142086117,0.2653016738030072,84.77472797577174,74.05971393010594,-3.2370871355883253,-5.243143830122108,-5.125615942518209,-9.206581198252508,15.78048069733488,0.6699981689453267,1.9410231160044162,4.574999618530271,-0.5498029777162117,9.699802214776753,2.0125983204070366,7.137400916653505,-4.124912947237547,93.20007324218696,14.846241581540284,2.5624012981232407,7,-2.9449996948242188,-4.444999694824219,-5.98499870300293,-7.9850006103515625,-0.09999847412109375,2,0.015168042327654785,-1.030775731539843,91.31999969482422,1.597000649062276,90.7699966430664,2.6956528950292737,90.29000091552734,0.015168042327654785
10195,2013-07-18,92.4800033569336,92.51000213623048,91.58000183105469,91.75,794300.0,0.009166346277606374,1.3544284238074975,5.615529080345705,88.4354783041954,77.07024643470471,-3.3912094359920957,-5.8473866423235705,-5.917434540913604,-9.83434659067484,17.2569834589098,0.9300003051757955,2.0993912716820518,5.075003433227536,-0.5415912660989619,10.691598132554034,2.266706083564287,7.883300782890785,-4.105934691286123,99.02284096811265,19.67861613800541,2.8082973496632517,7,-2.895000457763672,-4.935001373291016,-6.9250030517578125,-8.410003662109375,-0.7700042724609375,3,-0.003027750849128874,1.8510949142086117,91.63999938964844,-1.030775731539843,91.31999969482422,1.597000649062276,90.7699966430664,-0.003027750849128874
10196,2013-07-19,93.4000015258789,93.47000122070312,92.2699966430664,92.62999725341795,1718300.0,0.009948076725240895,1.6373620845769477,1.0547955227156534,94.47459193432265,81.67704573029394,-3.6090414466508918,-6.3519315631801305,-6.767892175186347,-10.583141777270498,19.286932327519622,1.2000045776367188,2.3771624947631267,5.524501419067377,-0.4525519435507306,11.501554781685485,2.5359747377583233,8.513028100376431,-4.19874616611483,98.01137471985851,16.10850732572851,2.9885266813090534,7,-3.0,-5.375,-7.977500915527344,-9.295001983642578,-0.9599990844726705,4,-0.018094244259064474,1.3544284238074975,92.4800033569336,1.8510949142086117,91.63999938964844,-1.030775731539843,91.31999969482422,-0.018094244259064474
10197,2013-07-22,94.27999877929688,94.3499984741211,93.02999877929688,93.02999877929688,1269600.0,0.009421811981171535,-1.11199951171875,1.6233676158769492,94.30809159369348,85.65326128895786,-3.7166725735927315,-6.750263768063462,-7.563787932985136,-11.30855254886265,20.990606716169914,1.3199996948242188,2.7949111296338742,5.878998565673825,-0.41776718864952045,12.175764319997171,2.7306156885121595,9.027381442835491,-4.224994247344995,98.05556320850084,15.262864530495932,3.1483828771616693,7,-3.1399993896484375,-5.814998626708984,-8.857498168945312,-10.174999237060547,-3.6800003051757812,0,-0.032350397346770365,1.6373620845769477,93.4000015258789,1.3544284238074975,92.4800033569336,1.8510949142086117,91.63999938964844,-0.032350397346770365
10198,2013-07-23,94.7699966430664,95.19000244140624,94.16999816894531,94.66999816894531,1439400.0,0.005197262092849542,1.170198605621378,0.079998779296875,96.75329286337094,89.0679014615017,-3.5955823050276763,-6.731652441615964,-7.9629013886519004,-11.627410279318468,23.163676959525525,1.0200042724609233,3.1385620590091605,5.826996612548825,-0.7108765228554432,12.364869747953094,2.558060044846698,9.095933180250952,-3.855993322680689,89.62949427513303,3.9316098944443354,3.268936567702132,7,-2.5199966430664062,-5.8849945068359375,-9.347496032714844,-10.664997100830078,-3.9399948120117188,1,-0.04400124846105924,-1.11199951171875,94.27999877929688,1.6373620845769477,93.4000015258789,1.3544284238074975,92.4800033569336,-0.04400124846105924
10199,2013-07-24,93.68000030517578,95.0,93.5500030517578,95.0,1178700.0,-0.011501491785378959,1.1969655810190083,-13.200198367284656,89.13262911601635,89.70598405883683,-1.9205839790787849,-5.176989755360239,-6.798615491358021,-10.374387305600138,25.303935291885814,1.4499969482422017,3.599041706019932,4.273500442504883,-2.225527064138845,10.77252794914861,1.023986689183019,7.523014195826747,-1.9107971605859575,58.171693049010095,-32.19115548687659,3.2495137533218603,7,-1.3649978637695312,-4.7949981689453125,-8.15250015258789,-9.575000762939453,-2.0400009155273438,2,-0.03191714190893691,1.170198605621378,94.7699966430664,-1.11199951171875,94.27999877929688,1.6373620845769477,93.4000015258789,-0.03191714190893691
10200,2013-07-25,93.54000091552734,93.79000091552734,93.0999984741211,93.5,1274700.0,-0.001494442668577789,1.5555602650503682,-0.03030373089038523,87.05266615429218,89.8071720117942,-1.3521436322225355,-4.677451643430786,-6.616337130682439,-10.079302271664503,27.82997809481118,0.69000244140625,3.907244727997252,3.7530010223388643,-2.78001841891016,10.286020463587889,0.4864913017143522,7.0195107429633765,-1.0866379115742433,43.493210636191165,-46.74455305680074,3.2665097206245153,7,-0.970001220703125,-4.654998779296875,-7.885000228881836,-9.435001373291016,-2.19000244140625,3,-0.021381227073176245,1.1969655810190083,93.68000030517578,1.170198605621378,94.7699966430664,-1.11199951171875,94.27999877929688,-0.021381227073176245
10201,2013-07-26,92.98999786376952,93.29000091552734,92.12999725341795,93.0999984741211,901900.0,-0.005879870070287008,3.7346557468938393,-2.7499523173759037,81.63054971824752,89.25314898838188,-0.4233933663085452,-3.7453218654623157,-6.067292799273773,-9.375198655875522,29.779074731046716,1.4100036621093892,4.1454319485252,2.8384979248046704,-3.5461881385137985,9.22318398812314,-0.35384510685456405,6.030840956463905,2.2000045776367188,28.104547460488032,-61.79338123506017,3.1923430316592314,7,-0.01999664306639204,-4.104995727539048,-7.272497177124009,-8.794998168945298,-0.40999603271482954,4,-0.013764908148208188,1.5555602650503682,93.54000091552734,1.1969655810190083,93.68000030517578,1.170198605621378,94.7699966430664,-0.013764908148208188
10202,2013-07-29,92.0999984741211,93.11000061035156,91.48999786376952,92.87999725341795,1263400.0,-0.009570915260717294,1.6128960807235817,7.0908586489100385,70.2672668233327,87.42547716480476,0.7544449192851062,-2.435994565927288,-5.157020742435634,-8.340936724123168,31.63618418329095,1.6200027465820455,4.112056866414321,1.6029987335205078,-4.386866627737646,7.592864094778662,-1.3919339471085692,4.597931414149585,3.0288038635253827,16.486482585413412,-69.1958075453846,2.994932680629074,7,1.06500244140625,-3.214996337890625,-6.382497787475586,-7.359996795654297,1.6300048828125,0,0.003691682659263895,3.7346557468938393,92.98999786376952,1.5555602650503682,93.54000091552734,1.1969655810190083,93.68000030517578,0.003691682659263895
10203,2013-07-30,93.75,94.87999725341795,92.43000030517578,92.44000244140624,1190600.0,0.017915326310700586,-2.684200865045927,-1.679486677882595,74.40076659741932,86.27281478943227,-0.5750884250119412,-3.691667197088279,-6.797139491258065,-9.839767940476122,33.47132187209223,2.779998779296861,4.066734486336031,2.882500076293951,-2.939034160845509,8.70403431343341,-0.028267042275771814,5.793267194863674,1.2332501586914049,64.38748606169169,-19.656230013359902,2.9107671185697286,7,-0.4099998474121236,-4.864997863769531,-8.204999923706055,-8.869998931884766,-0.6299972534179545,1,-0.0336000162760417,1.6128960807235817,92.0999984741211,3.7346557468938393,92.98999786376952,1.5555602650503682,93.54000091552734,-0.0336000162760417
10204,2013-07-31,92.13999938964844,94.97000122070312,92.06999969482422,93.98999786376952,1494900.0,-0.017173339843750024,-1.9145775266166474,-1.4122152075664836,60.37036487594811,83.15446885296035,1.2441293909999018,-1.6952423138217796,-5.1632005669306835,-8.08977747137925,35.29940570429522,2.9000015258789062,3.938723064050606,0.9719993591308622,-4.42484291855142,6.368841636813144,-1.7264217797102788,3.670420497972003,-0.6500015258789205,18.678186748982533,-60.84161815590952,2.6984211388411428,7,1.200000762939439,-2.55999755859375,-6.769998550415039,-7.259998321533203,0.5900039672851562,2,-0.014217468713603298,-2.684200865045927,93.75,1.6128960807235817,92.0999984741211,3.7346557468938393,92.98999786376952,-0.014217468713603298
10205,2013-08-01,94.04000091552734,94.16000366210938,92.83000183105469,92.87000274658205,1257600.0,0.020620811140274142,-1.1280029296875,-0.6324319643026494,65.23152211099377,79.90523887259047,-0.4596527421372514,-3.1079824908297127,-7.04796286174323,-9.848017478042166,37.24291865429238,2.0200042724609375,3.8193687023040326,2.46150093078613,-2.4531820383975713,7.376183899969831,0.004159446194279326,4.918842415377981,-2.480402984619161,73.27587907859814,-3.5024040496350892,2.4573414845918515,8,-0.7000007629394673,-4.009998321533203,-8.670000076293945,-9.15999984741211,-0.25,3,-0.02552107084765709,-1.9145775266166474,92.13999938964844,-2.684200865045927,93.75,1.6128960807235817,92.0999984741211,-0.02552107084765709
10206,2013-08-02,93.62000274658205,93.88999938964844,92.77999877929688,93.88999938964844,756300.0,-0.004466165087796736,7.222328972279522,-0.2307667227460553,61.632677973533234,76.27463735923934,-0.005772600508933579,-2.2421795500525548,-6.565066156492762,-9.29747983323891,39.052517529459195,1.2600021362304688,3.7496659672470116,1.6855026245117273,-2.6812103568374397,6.052215605860894,-0.4978538661628562,3.8688591151863108,-1.9921967498779622,61.206977819968955,-12.285767385850903,2.1833564906745853,8,-0.28000259399416905,-3.444999694824233,-8.250001907348647,-8.740001678466811,1.769996643066392,4,-0.02424700070353103,-1.1280029296875,94.04000091552734,-1.9145775266166474,92.13999938964844,-2.684200865045927,93.75,-0.02424700070353103
10207,2013-08-05,92.45999908447266,93.5199966430664,92.0,93.5199966430664,711400.0,-0.012390553600488352,1.8679247999078712,3.925965695555323,54.43234578360285,71.57230990593177,0.9710284210858049,-0.6757743357030108,-5.346609438220895,-8.020340371796834,40.22851866574626,1.6200027465820455,3.525407736437998,0.24549903869629475,-3.411692016330278,3.9026900937228675,-1.5830964888169916,2.074094566209581,-0.7653491832885919,15.488178296564975,-52.70761473673992,1.8285955275132846,8,0.7849998474121094,-2.2749977111816406,-7.152498245239258,-7.579998016357422,3.6399993896484375,0,0.0012978882518956958,7.222328972279522,93.62000274658205,-1.1280029296875,94.04000091552734,-1.9145775266166474,92.13999938964844,0.0012978882518956958
10208,2013-08-06,93.5,93.66000366210938,92.41000366210938,92.48999786376952,783300.0,0.011248117302891103,-1.1367694143577236,-0.9528343985720178,56.84830765669752,67.98516307711857,-0.2995695247542898,-1.3901023740741891,-6.313255226253091,-8.936128453230083,40.88131259083446,1.25,3.1596437642584476,1.0334999084472685,-2.2050060064540844,4.272005823348621,-0.5857530490034151,2.652752865897952,-1.7398430724255576,50.50502974691998,-13.927757853523111,1.61925295745068,8,-0.2700004577636719,-3.164997100830078,-8.497499465942383,-8.619998931884766,2.5,1,0.0024599289511615385,1.8679247999078712,92.45999908447266,7.222328972279522,93.62000274658205,-1.1280029296875,94.04000091552734,0.0024599289511615385
10209,2013-08-07,93.3000030517578,93.58999633789062,92.4499969482422,93.33000183105469,846100.0,-0.0021390047940342827,3.145544334701979,-0.029701698858628427,53.168469952024346,64.22025238797771,-0.17784619175199623,-0.8692308111175322,-6.038135615988651,-8.606711127448193,41.32779435596259,1.1399993896484233,2.7210984271282825,0.6015029907226364,-2.1109034011446255,3.313909382589898,-0.7547002052109946,1.9577061866562673,-1.4756492383207842,60.18522443097463,0.1225647652937738,1.3562031959336316,8,-0.07000350952147016,-2.9150009155273295,-8.27750205993651,-8.145004272460923,2.3899993896484375,2,-0.0019292636579647526,-1.1367694143577236,93.5,1.8679247999078712,92.45999908447266,7.222328972279522,93.62000274658205,-0.0019292636579647526
10210,2013-08-08,93.0500030517578,93.91999816894531,93.0199966430664,93.5999984741211,642700.0,-0.0026795283153561167,-1.9507848164592583,18.333926754823935,48.57376295893737,60.54727608138769,-0.005209752774419485,-0.39119754459413514,-5.681486537953305,-8.213698828831454,41.3720850084064,0.9000015258789062,2.168256312179551,0.19400291442869388,-2.178749867739583,2.566755696596971,-0.9923734766554446,1.3803793055128324,-1.1627362901754594,54.687711099984156,-0.5509514255292984,1.186376391084139,8,0.17999649047852984,-2.6650009155273295,-8.02750205993651,-7.525001525878892,3.7999954223632955,3,-0.003439007891769874,3.145544334701979,93.3000030517578,-1.1367694143577236,93.5,1.8679247999078712,92.45999908447266,-0.003439007891769874
10211,2013-08-09,93.04000091552734,94.0,92.5999984741211,93.0999984741211,918400.0,-0.00010749205698457054,-1.9787189143562107,0.10908737810206545,44.5614136061533,57.69107016836775,0.014115643477040862,-0.17350452589386123,-5.544054623159155,-8.065837256266718,41.11770596187629,1.4000015258789062,1.7183104687612172,0.0465007781982365,-1.99587498831049,2.088876544706963,-0.9746871050561339,1.0676886614526069,-1.0910794647625863,52.00004577636719,2.087485705950151,1.0211878832543635,8,0.44499969482421875,-2.654998779296875,-8.28499984741211,-7.340000152587891,3.2299957275390625,4,0.008061048931855996,-1.9507848164592583,93.0500030517578,3.145544334701979,93.3000030517578,-1.1367694143577236,93.5,0.008061048931855996
10212,2013-08-12,92.79000091552734,93.38999938964844,92.33000183105469,92.9000015258789,722500.0,-0.0026870163106187395,-1.0582501259221948,1.8334181078331637,41.12905431087995,53.99421324764116,0.4160361950351614,0.248319970216329,-5.134987067430643,-7.681065656930485,40.524868412828596,1.05999755859375,1.3017117448558082,-0.30449943542480185,-2.0641101846317724,1.4551113137821687,-1.1843048100282942,0.5753059391786906,-0.7806578693638215,27.544885558956555,-16.627297047634773,0.8798053746034883,8,0.6949996948242188,-1.8649978637695312,-8.03499984741211,-6.880001068115234,6.209999084472656,0,0.028020244083067025,-1.9787189143562107,93.04000091552734,-1.9507848164592583,93.0500030517578,3.145544334701979,93.3000030517578,0.028020244083067025
10213,2013-08-13,93.1500015258789,93.43000030517578,92.33999633789062,92.80999755859376,459200.0,0.0038797349585038,1.4222269317170346,-3.0909280066582148,47.45925994197861,52.55964603275566,-0.042493245559853676,0.034201538756008176,-5.305245912548401,-7.8943704847324625,39.66008035173327,1.0900039672851562,0.9748037070087321,-0.03599891662597088,-1.5847760174502667,1.512778184198325,-0.8103874670381117,0.73838963378617,-1.0814453162245883,49.101831970396084,6.423702816666584,0.7743885504121464,8,-0.06999969482421875,-1.8899993896484375,-7.8125,-7.240001678466797,5.650001525878892,1,0.03166931722940047,-1.0582501259221948,92.79000091552734,-1.9787189143562107,93.04000091552734,-1.9507848164592583,93.0500030517578,0.03166931722940047
10214,2013-08-14,93.02999877929688,93.62000274658205,92.7699966430664,93.2699966430664,651100.0,-0.0012882742309853201,-1.2368518797370247,-0.7058678335016564,47.55042467318597,50.595079650777016,0.24253785362215297,0.2779284283537322,-5.017806869990892,-7.636780157223143,38.63043095491776,0.8500061035156392,0.8606752573867169,-0.225501632690424,-1.5967467266418964,1.1457434612610484,-0.9111241796661602,0.4601209142853122,-0.9034136694215817,41.91603088309196,-0.631773502141634,0.6856225469757328,8,-0.029998779296875,-1.4699974060058594,-6.932497024536133,-7.119998931884766,5.0999984741210795,2,0.03192519896457391,1.4222269317170346,93.1500015258789,-1.0582501259221948,92.79000091552734,-1.9787189143562107,93.04000091552734,0.03192519896457391
10215,2013-08-15,92.1999969482422,92.55999755859376,91.25,92.36000061035156,1252600.0,-0.008921872965125588,3.6785831062668435,0.6666878596178318,46.30495710343079,48.891999554098966,0.876232189550521,1.1445594648846793,-3.994001139821492,-6.676771841879159,36.780844626928285,1.779998779296875,0.5039835421324028,-1.0415031433105355,-2.451263030416655,0.36825674379558393,-1.7463830868635881,-0.3366231997574829,2.7700042724609233,34.5453435724437,-9.42339182854252,0.704879943553057,8,0.4250030517577983,0.05000305175779829,-5.7999954223632955,-6.289997100830092,6.170005798339844,3,0.03785255540868615,-1.2368518797370247,93.02999877929688,1.4222269317170346,93.1500015258789,-1.0582501259221948,92.79000091552734,0.03785255540868615
10216,2013-08-16,91.70999908447266,92.18000030517578,91.31999969482422,91.94000244140624,939600.0,-0.005314510628938618,1.4225400543729383,1.437488079343926,48.10496080763265,48.18895677899116,1.1921734897618137,1.5825953428712864,-3.3305951856677893,-6.044724782118578,34.49189661542048,0.879997253417983,0.42211756996103134,-1.4470008850097713,-3.01092484190724,0.11692307188769746,-2.2289628634585057,-0.6650389065610369,3.185602111816408,19.409221577319038,-26.877702593720592,0.781961978448735,8,0.9150009155273438,0.6050033569335938,-4.799997329711914,-5.564998626708984,6.650001525878906,4,0.05604622659426761,3.6785831062668435,92.1999969482422,-1.2368518797370247,93.02999877929688,1.4222269317170346,93.1500015258789,0.05604622659426761
10217,2013-08-19,91.2300033569336,92.13999938964844,91.13999938964844,91.20999908447266,712100.0,-0.00523384289969242,-11.49971390425329,-0.08697382824162145,36.18423309131763,45.89294849394896,1.6531973230442674,1.920860789072023,-2.7004708068446064,-5.415406623906151,31.745091185265984,1.0,0.08048380205929107,-1.7744968414306612,-3.4668879989762473,-0.08210568388507511,-2.6206924202034543,-0.9283012626578682,3.5926858154296895,3.6291873167640127,-38.700571388744756,0.8461955787727946,8,1.339996337890625,1.339996337890625,-4.070001602172852,-4.795001983642578,7.399993896484361,0,0.055244909576666945,1.4225400543729383,91.70999908447266,3.6785831062668435,92.1999969482422,-1.2368518797370247,93.02999877929688,0.055244909576666945
10218,2013-08-20,90.5999984741211,91.3000030517578,90.51000213623048,91.16000366210938,991400.0,-0.0069056764181804065,-1.1351437732619931,-27.994279176201374,40.540543073706075,44.48984550746915,2.043469056943337,2.3425453670088245,-1.9200493676815995,-4.667606424266694,28.636779159865267,0.7900009155273153,-0.21294855003023372,-2.1960018157958956,-3.9965922921815036,-0.3954113394102876,-3.0962970539886925,-1.2957065776030987,4.0753831069336,2.8937723546117686,-40.67510450277469,0.9002952381928014,8,1.6550025939941406,2.2500038146972656,-3.1499977111816406,-3.8999977111816406,8.520004272460952,1,0.09271525019151383,-11.49971390425329,91.2300033569336,1.4225400543729383,91.70999908447266,3.6785831062668435,92.1999969482422,0.09271525019151383
10219,2013-08-21,90.69000244140624,91.55999755859376,90.25,90.56999969482422,713400.0,0.0009934212891939964,-2.4473523063795986,-0.21428863366981563,23.53875618154781,41.7081780877592,1.725786970168798,2.1260569654881607,-1.8261530348447934,-4.6272381587200755,26.091555990656403,1.3099975585937642,-0.32667349354606756,-1.956497955322277,-3.9356985037642715,0.022702593119717562,-2.946098229543267,-0.9668976811012868,3.735456372959007,19.047744867492067,-19.9056815294966,0.9896002742209957,8,1.4349975585937642,2.029998779296889,-2.9449996948242045,-3.6949996948242045,7.419998168945327,2,0.08942551981505731,-1.1351437732619931,90.5999984741211,-11.49971390425329,91.2300033569336,1.4225400543729383,91.70999908447266,0.08942551981505731
10220,2013-08-22,91.54000091552734,91.70999908447266,90.18000030517578,90.62999725341795,553700.0,0.009372570859398577,1.447998046875,7.5831902854609945,34.61539329697706,40.60306472007295,0.7141721962537133,1.1789883462181194,-2.49631348148705,-5.351775091069584,23.82036542706178,1.529998779296875,-0.5553562764413869,-1.0064994812011747,-2.997683380653527,0.9846844182511774,-2.0020914309273508,-0.010907531474998677,2.5514211936886824,68.00003051757812,30.545361826335785,0.9955919497261776,8,0.3600006103515625,1.1450004577636719,-3.595001220703125,-4.345001220703125,7.220001220703139,3,0.07199034599062126,-2.4473523063795986,90.69000244140624,-1.1351437732619931,90.5999984741211,-11.49971390425329,91.2300033569336,0.07199034599062126
10221,2013-08-23,91.70999908447266,91.86000061035156,90.83999633789062,91.66000366210938,531800.0,0.0018570916238267454,4.828621253405995,0.054939803481001186,43.5008713634789,40.866599948139495,0.37512106161821634,0.9572582053011445,-2.4972317674570377,-5.3838305113958,22.30558739333068,1.0200042724609375,-0.7169301185704171,-0.7725013732910213,-2.7858247779194016,1.240822031337359,-1.7791630756052115,0.23416032902316886,1.9902808443393383,78.06119867186192,36.265284461419625,1.0066617023141866,8,0.19000244140625,0.9750022888183594,-3.1449966430664062,-4.164997100830078,7.7700042724609375,4,0.07262025655430393,1.447998046875,91.54000091552734,-2.4473523063795986,90.69000244140624,-1.1351437732619931,90.5999984741211,0.07262025655430393
10222,2013-08-26,92.44000244140624,93.12000274658205,91.77999877929688,91.83000183105469,911600.0,0.007959910197591347,-2.7746233693666986,12.201129253776612,40.293074586322284,40.07035713084436,-0.4579041674408728,0.2677614004816036,-3.0226526870908543,-5.974876251521579,21.483071032898938,1.4100036621093892,-0.7808909663863375,-0.05949821472169958,-2.064949000336327,1.9459525708929277,-1.0622236075290203,0.9432271780856212,0.9082495250421374,76.87075712595151,34.682074078495205,1.0027253928073159,8,-0.5400009155273295,0.24499893188477984,-3.2275009155273295,-4.4150009155273295,7.069999694824247,0,0.06404151895925958,4.828621253405995,91.70999908447266,1.447998046875,91.54000091552734,-2.4473523063795986,90.69000244140624,0.06404151895925958
10223,2013-08-27,90.5999984741211,91.87999725341795,90.55999755859376,91.66999816894531,710600.0,-0.019904845507240698,-1.2956485971884133,-1.7540961052605657,30.985920033354347,38.229856615307504,1.0977863706022788,1.960174358325503,-1.0690541115205576,-3.9970601956065934,19.627629751071176,1.8800048828124716,-0.8435082617049829,-1.742002105712885,-3.827134463193161,0.3431302517673913,-2.78456828445303,-0.6994359269727397,2.5200042724609517,14.285640141999972,-24.567992982689084,1.0425661787401406,8,1.0500030517578125,2.085002899169922,-0.7974987030029297,-2.134998321533203,7.160003662109389,1,0.08863133459754469,-2.7746233693666986,92.44000244140624,4.828621253405995,91.70999908447266,1.447998046875,91.54000091552734,0.08863133459754469
10224,2013-08-28,90.83000183105469,91.22000122070312,90.47000122070312,90.79000091552734,665300.0,0.002538668441581571,-1.2058813629682819,-0.03738404386546593,34.32206312123381,36.89842395061895,0.5843453265421914,1.714922189651034,-1.1936657920294067,-4.097691987265208,18.00102248148227,0.75,-0.8467465381619803,-1.4464988708496094,-3.6379401922442867,0.7449424505450679,-2.542219531546948,-0.35077821015227073,2.290000915527358,22.10887707861892,-14.132880986640185,1.0957206606973409,8,0.8199996948242188,1.7599983215332031,-0.2625007629394531,-1.9449996948242188,8.509994506835938,2,0.09126941262146948,-1.2956485971884133,90.5999984741211,-2.7746233693666986,92.44000244140624,4.828621253405995,91.70999908447266,0.09126941262146948
10225,2013-08-29,91.63999938964844,92.12999725341795,90.48999786376952,90.81999969482422,814500.0,0.008917731391224315,-1.216210364612019,20.499523173755485,41.11675569226476,36.12195671557807,-0.3502769686491547,0.7545918379300645,-1.852836568201397,-4.780757047945116,16.35068667480591,1.6399993896484375,-0.9588265059852716,-0.5165012359619112,-2.5591348358002364,1.526132363876414,-1.5378180358810738,0.5048155639572514,1.1860031127929744,44.15084887761571,9.49334995771099,1.021316799919163,8,0.01000213623046875,0.9350013732910156,-1.0399971008300781,-2.7549972534179688,5.629997253417969,3,0.07060237084019416,-1.2058813629682819,90.83000183105469,-1.2956485971884133,90.5999984741211,-2.7746233693666986,92.44000244140624,0.07060237084019416
10226,2013-08-30,91.3499984741211,92.2300033569336,91.12000274658205,91.88999938964844,970000.0,-0.0031645669735796966,-1.2200181580975544,-0.6585379469477759,40.90909090909088,36.646940917552875,-0.13042835405485675,0.9125995167645158,-1.357786819342607,-4.392004136558938,14.683298283367478,1.1100006103515483,-1.08541165973989,-0.6930019378662138,-2.6434207000576038,1.2574168243251762,-1.6682113189619088,0.2822074432294812,1.211403808593758,33.20742440425961,-2.2527056019754355,0.9752093810956977,8,0.3000030517578125,1.2250022888183594,-0.62249755859375,-2.464996337890625,5.560005187988281,4,0.08111662600857739,-1.216210364612019,91.63999938964844,-1.2058813629682819,90.83000183105469,-1.2956485971884133,90.5999984741211,0.08111662600857739
10227,2013-09-03,92.58000183105469,93.0,91.9499969482422,92.54000091552734,1137700.0,0.01346473319626873,1.3863780203393035,-0.07407564390567824,46.7576868829337,37.33773467413372,-1.2838013646644981,-0.3245947141892884,-2.3571285517259923,-5.5256389149818546,13.820275254938302,1.6500015258789062,-1.1128180591098413,0.5310012817382841,-1.4255475596137188,2.487550123090287,-0.44727313893771736,1.5092757024142855,-2.4000015258789062,83.39927385016223,47.61312873797184,0.9782744206760049,9,-0.9300003051757812,-0.005001068115234375,-1.6525001525878906,-3.6949996948242188,5.049995422363267,1,0.07453015110617978,-1.2200181580975544,91.3499984741211,-1.216210364612019,91.63999938964844,-1.2058813629682819,90.83000183105469,0.07453015110617978
10228,2013-09-04,93.7300033569336,93.91999816894531,92.4800033569336,92.51000213623048,1263100.0,0.012421705585807796,-1.2499940395298381,30.499332443257323,53.56417266645381,40.6738920613455,-2.1714737726146893,-1.5351915323880831,-3.2635077772611396,-6.559630945194698,13.0490801353745,1.4399948120117188,-1.1006754989102348,1.6695026397705135,-0.3252864643417155,3.6642917438827425,0.6721080877143919,2.666897191826635,-3.4936030578613213,94.49289912825797,57.024997355875946,0.9973945520561168,9,-1.6800041198730469,-1.1550025939941406,-2.7050018310546875,-4.845001220703125,5.099998474121094,2,0.06166647361876265,1.3863780203393035,92.58000183105469,-1.2200181580975544,91.3499984741211,-1.216210364612019,91.63999938964844,0.06166647361876265
10229,2013-09-05,93.12000274658205,93.87000274658205,93.0,93.41999816894531,750300.0,-0.006508061330464332,-2.2222269317170875,-0.24589764114364882,54.791690011785825,42.915702807435366,-1.3192628741633143,-0.9901321082800081,-2.427424473220043,-5.809005691332118,12.236208673268735,0.8700027465820455,-0.927399621641257,1.068502044677743,-0.9042427951376766,3.0412468844931624,0.08212962477003316,2.0548744645854526,-2.7362585327148565,76.67652037359613,37.23453831733211,0.9863724199077091,9,-0.9250030517578267,-0.5450019836425923,-2.0075016021728658,-4.235000610351577,6.899993896484361,3,0.04982817067000944,-1.2499940395298381,93.7300033569336,1.3863780203393035,92.58000183105469,-1.2200181580975544,91.3499984741211,0.04982817067000944
10230,2013-09-06,92.7300033569336,93.5,92.12000274658205,93.23999786376952,925700.0,-0.004188137651904955,1.6796094930520302,1.7000076295109816,55.36843491655063,44.23432097999889,-0.8299924473247273,-0.659129400194999,-1.8602144133259628,-5.30141616342101,10.907905944770686,1.3799972534179545,-0.7625383640529719,0.694502639770505,-1.2491195557203127,2.6381248352613227,-0.277308457974911,1.666313737515921,-2.204808984863277,57.50011580349895,14.882838714643775,0.9718110977454112,9,-0.535003662109375,-0.5600013732910156,-1.2700023651123047,-3.845001220703125,7.9799957275390625,4,0.0712821389158591,-2.2222269317170875,93.12000274658205,-1.2499940395298381,93.7300033569336,1.3863780203393035,92.58000183105469,0.0712821389158591
10231,2013-09-09,93.79000091552734,93.80999755859376,92.76000213623048,92.76000213623048,630900.0,0.011431009600135988,-1.0388284791562294,-2.019627202824431,62.698379059164075,46.723799254759086,-1.7477031466181217,-1.749769491448916,-2.719615507224532,-6.230717768065844,9.991489246875032,1.0799942016601705,-0.4461601983528425,1.7170001983642607,-0.3341891706998723,3.7681895674283936,0.6914055138321942,2.742594882896327,-3.1290143915820323,93.40115873778132,43.95804546344263,1.0255946845320636,9,-1.595001220703125,-1.7000007629394531,-2.104999542236328,-4.904998779296875,5.830001831054702,0,0.03710412297227017,1.6796094930520302,92.7300033569336,-2.2222269317170875,93.12000274658205,-1.2499940395298381,93.7300033569336,0.03710412297227017
10232,2013-09-10,95.38999938964844,95.41999816894531,94.0,94.0,952200.0,0.017059371558831193,-1.0431637301717986,1.3495155699090584,71.67419133674463,51.244718288469116,-3.224308724756895,-3.314954804359502,-4.079848367362445,-7.685717148040624,9.633069178393924,1.6299972534179688,-0.21042880237486372,3.1869987487793026,0.6682088978510308,5.705788599707574,1.9276038233151667,4.4463936742434385,-4.598652399903131,99.09094482090549,41.951986857445256,1.2593949254641372,9,-2.4449996948242188,-2.5900001525878906,-3.632497787475586,-6.504997253417969,6.4499969482421875,1,0.015934629229339192,-1.0388284791562294,93.79000091552734,1.6796094930520302,92.7300033569336,-2.2222269317170875,93.12000274658205,0.015934629229339192
10233,2013-09-11,96.0999984741211,96.37000274658205,94.87000274658205,95.25,877400.0,0.007443118660400261,1.1582624827790173,0.6115099621274493,73.17906317357821,55.56216273872961,-3.4331158156088293,-3.997573502528624,-4.573961551394319,-8.259486927099516,9.400949927719102,1.5,-0.03203878080414313,3.749497985839838,0.7062969936766024,6.792698978003074,2.22789748975822,5.271098481921456,-5.030932413623788,93.64695829503643,30.38064848941145,1.5216004960816185,9,-2.6699981689453125,-2.8249969482421875,-4.384998321533203,-7.214996337890625,6.2000045776367045,2,0.015920903263165753,-1.0431637301717986,95.38999938964844,-1.0388284791562294,93.79000091552734,1.6796094930520302,92.7300033569336,0.015920903263165753
10234,2013-09-12,96.0,96.16999816894531,95.0999984741211,96.06999969482422,794900.0,-0.0010405668648165722,6.926022210291333,-0.08235272998177917,70.42123038593402,58.818215482470634,-2.819087215755374,-3.861650276212103,-4.248018134322507,-8.03507154728797,9.02814340566638,1.0699996948242188,0.12606521161620776,3.5009994506835938,0.05498950110471412,6.947009400262473,1.7779944758941468,5.224004425473041,-4.506859004615919,91.29405302159893,27.44399474631627,1.7230049747894407,9,-2.2549972534179545,-2.7249984741210938,-4.217498779296875,-7.114997863769531,7.510002136230483,3,0.02947918574015307,1.1582624827790173,96.0999984741211,-1.0431637301717986,95.38999938964844,-1.0388284791562294,93.79000091552734,0.02947918574015307
10235,2013-09-13,95.69000244140624,95.87999725341795,95.0199966430664,95.83000183105469,686300.0,-0.0032291412353516735,6.166963377416804,2.000000000000203,67.99277346296395,61.827513544012085,-2.094433158204396,-3.453865757002447,-3.7013481074709915,-7.613491371419556,10.017548040360488,0.9800033569335938,0.5430469655201051,3.0165016174316293,-0.707962589166172,6.740965824029431,1.1542695141327357,4.878733720730523,-3.8067125059263134,81.16342963416875,18.321529964694854,1.8622321032988995,9,-1.5300025939941122,-2.4150009155273295,-3.8825016021728374,-6.805000305175767,6.93000030517581,4,0.04525022563680614,6.926022210291333,96.0,1.1582624827790173,96.0999984741211,-1.0431637301717986,95.38999938964844,0.04525022563680614
10236,2013-09-16,96.8499984741211,97.33000183105469,96.0,96.88999938964844,681200.0,0.012122437068858405,1.8912901058986458,0.28572207084465767,69.19058682604516,64.32005798213558,-2.673338495217209,-4.436503740328234,-4.62791209118808,-8.64604308338886,11.309035200602214,1.6399993896484517,0.9820476353734335,3.9194976806640653,-0.21212815091872983,8.05112351224686,1.8536847648726678,5.985310596455463,-4.607771513753008,85.58549270282036,23.50532970144303,2.0658129157913945,9,-2.1249961853027344,-3.0949974060058594,-5.042497634887695,-7.964996337890625,7.410003662109389,0,0.03985545349681119,6.166963377416804,95.69000244140624,6.926022210291333,96.0,1.1582624827790173,96.0999984741211,0.03985545349681119
10237,2013-09-17,96.2699966430664,96.98999786376952,95.97000122070312,96.9499969482422,910300.0,-0.005988661230693415,1.684194147467814,16.999618539004743,77.71261259514365,67.00321797421225,-1.6928913125422014,-3.6465171941213725,-3.828010691185412,-7.9477013584461815,12.81587031905605,1.019996643066392,1.3345627243511586,3.08749618530274,-1.2185470941062988,7.393539464711779,0.9344745455982206,5.2405178250072595,-3.5189921956296644,56.910342175370445,-10.75220552469564,2.1530216397045168,9,-1.5449943542480469,-2.514995574951172,-4.334995269775391,-7.3849945068359375,7.010002136230469,1,0.034798028672798464,1.8912901058986458,96.8499984741211,6.166963377416804,95.69000244140624,6.926022210291333,96.0,0.034798028672798464
10238,2013-09-18,99.0,99.33000183105469,96.0,96.37999725341795,1172100.0,0.02835777970425646,1.0304849540725303,-3.8529434864072827,82.08955581686084,70.03631417477612,-4.019415369902276,-6.023789805477946,-6.353438373462865,-10.529674513067334,14.638409751143666,3.3300018310546875,1.8198138843632279,5.3974994659423885,0.5477458186701085,10.247253113214668,2.9726226423062485,7.8223762895785285,-5.791095814201469,92.3433542035081,18.137066778608315,2.42487682363614,9,-3.2749977111816406,-4.244998931884766,-6.7949981689453125,-10.114997863769531,5.9199981689453125,2,0.028686831695864834,1.684194147467814,96.2699966430664,1.8912901058986458,96.8499984741211,6.166963377416804,95.69000244140624,0.028686831695864834
10239,2013-09-19,98.8000030517578,99.4499969482422,98.33000183105469,99.04000091552734,749600.0,-0.0020201711943657052,1.1132184114873562,-0.09160214205219343,79.53798080312612,72.72181927328451,-3.2731903765525203,-5.4652664363604515,-5.953419557124704,-10.186257280280913,16.363108553909072,1.1199951171875142,2.1997183480515474,4.7920024871826,-0.3780185119227326,9.962023486287933,2.2069919876299338,7.3770129867352665,-4.8565671485285264,85.32745255739638,7.016999315417365,2.585010499552666,9,-2.695003509521456,-3.985004425048814,-6.63000106811522,-9.91500091552733,6.379997253417983,3,0.035425100120356046,1.0304849540725303,99.0,1.684194147467814,96.2699966430664,1.8912901058986458,96.8499984741211,0.035425100120356046
10240,2013-09-20,98.12999725341795,99.3000030517578,98.12999725341795,98.91000366210938,1803000.0,-0.006781434996402269,-1.9999902188052157,3.250055631496831,77.11999511718734,74.32422105750932,-1.9630803492625262,-4.507334160699514,-5.127028352279879,-9.397146254978168,18.24749810245542,1.1700057983398438,2.4320926844612245,3.792496871948231,-1.5522839215797717,9.137277665476233,1.1201064751842296,6.464887268712232,-3.4156428038868683,62.068927717974475,-21.040157511679894,2.672390396764004,9,-1.4049987792968608,-3.31499862670897,-5.849996566772447,-9.244995117187486,5.130004882812528,4,0.05482528312844859,1.1132184114873562,98.8000030517578,1.0304849540725303,99.0,1.684194147467814,96.2699966430664,0.05482528312844859
10241,2013-09-23,98.37000274658205,99.01000213623048,97.76000213623048,98.3000030517578,780000.0,0.002445791296052713,-1.1739101590229617,-0.08974246114423895,75.15204101179928,74.71064879918207,-1.6596172672118286,-4.451011811385186,-5.2172079953824095,-9.5095338322745,20.24107659739052,1.25,2.7336513799539404,3.699502182006853,-1.784086117667826,9.183090481681532,0.9577080321695206,6.441296331844185,-2.992658347231398,68.96564575888465,-13.52399799117434,2.741794149837338,9,-1.2100028991699219,-3.555004119873061,-5.9325027465820455,-9.485000610351577,9.110000610351548,0,0.04320422772528265,-1.9999902188052157,98.12999725341795,1.1132184114873562,98.8000030517578,1.0304849540725303,99.0,0.04320422772528265
10242,2013-09-24,98.36000061035156,98.83000183105469,98.11000061035156,98.5199966430664,687700.0,-0.00010167872269206679,-1.1818349960118835,-2.285667574930952,72.3239924162218,74.61564093725357,-1.3231601320082689,-4.189558910706182,-5.069881214714528,-9.37099562919704,21.744232162686213,0.720001220703125,3.0978323241671006,3.3935001373290987,-2.2206968636182722,9.00769713827647,0.5864016368554132,6.200598637802784,-2.412484854156091,68.40587530241149,-12.046372112803866,2.8070985004736877,9,-1.1250038146972656,-3.545001983642578,-5.8899993896484375,-9.474998474121094,8.0,1,0.05998374836587783,-1.1739101590229617,98.37000274658205,-1.9999902188052157,98.12999725341795,1.1132184114873562,98.8000030517578,0.05998374836587783
10243,2013-09-25,98.62999725341795,98.95999908447266,98.29000091552734,98.58000183105469,613100.0,0.002744984154036123,-1.126987587042083,-0.31247913785695186,77.4675731676516,75.39856791299997,-1.3371511250845316,-4.033945403098684,-5.214315447062475,-9.530498312234926,23.98264024092418,0.6699981689453125,3.3327073906563385,3.261996841430644,-2.1833693734959496,8.707363056357238,0.5393137339673473,5.984679948893941,-2.192134130335944,51.47915904853315,-28.23411471832361,2.7226831074633004,9,-1.3950004577636577,-3.81499862670897,-6.059997558593736,-9.744995117187486,7.3700027465820455,2,0.04714591559737458,-1.1818349960118835,98.36000061035156,-1.1739101590229617,98.37000274658205,-1.9999902188052157,98.12999725341795,0.04714591559737458
10244,2013-09-26,99.12000274658205,99.30999755859376,98.22000122070312,98.91000366210938,543700.0,0.004968118288648737,2.6949735552364507,4.20036624446966,81.53996204133253,76.90381108837425,-1.4952872753797664,-4.080236681461557,-5.5807919228727485,-9.902366233019976,26.32501524755224,1.0899963378906392,3.3472318801012477,3.3375022888183707,-1.9119577818423323,8.586962359479074,0.7127722534880263,5.962232324148715,-2.260440887977609,87.74223399176023,5.003547633048754,2.624730035330351,9,-1.4100036621093892,-4.305004119873061,-6.567501068115249,-10.235000610351577,6.56999969482419,3,0.05851488359208368,-1.126987587042083,98.62999725341795,-1.1818349960118835,98.36000061035156,-1.1739101590229617,98.37000274658205,0.05851488359208368
10245,2013-09-27,98.11000061035156,99.0500030517578,98.0199966430664,98.7699966430664,630700.0,-0.010189690357583325,-1.4523846286591064,-3.142851952769996,71.42854980332355,77.1524736414052,-0.11835451681757547,-2.699046904904378,-4.4835301632340645,-8.807960487394794,28.527926735989737,1.1000061035156392,3.2579996953952275,2.00400009155274,-2.9602689431031592,6.968269126208639,-0.4781344257752096,4.48613460888069,-0.8877778391978381,22.580613405130972,-56.3799886559371,2.4821345173279474,9,-0.40000152587890625,-3.295001983642578,-5.6875,-9.224998474121094,7.849998474121094,4,0.07206196769790107,2.6949735552364507,99.12000274658205,-1.126987587042083,98.62999725341795,-1.1818349960118835,98.36000061035156,0.07206196769790107
10246,2013-09-30,98.76000213623048,99.02999877929688,97.25,97.75,951400.0,0.006625232105139212,1.29677940155837,-1.530315465800477,68.45563049380398,76.12392007458966,-0.5240378821847713,-2.914893968738582,-5.06657871515894,-9.364131723078032,30.47067129275026,1.779998779296875,3.2612233040430283,2.2835014343261832,-2.2757599302009908,6.842762798853357,0.003870752062596239,4.56313211658977,0.6899948120117188,73.30116144706842,-2.9844892003173698,2.279630682263585,9,-1.0350036621093892,-3.8000030517578267,-6.467500686645522,-9.875000000000014,6.559997558593736,0,0.04556500508973915,-1.4523846286591064,98.11000061035156,2.6949735552364507,99.12000274658205,-1.126987587042083,98.62999725341795,0.04556500508973915
10247,2013-10-01,99.4800033569336,99.56999969482422,98.72000122070312,98.87000274658205,711000.0,0.007290413174656729,1.151913159368783,0.6039597229251265,68.49015025041713,74.61287501165148,-0.8278744855220594,-3.2585260513335754,-5.738249341555928,-9.983726191242283,32.04940106477896,0.8499984741210938,3.3532137009594294,2.6585025787353516,-1.699078319404606,7.016083476875309,0.4797121296653728,4.83729302780533,-2.2300033569335938,96.12084699444566,21.12119534502753,2.178790449069978,10,-1.0700035095214844,-4.460002899169922,-7.187501907348633,-10.595001220703125,6.909996032714844,1,0.08041817179374289,1.29677940155837,98.76000213623048,-1.4523846286591064,98.11000061035156,2.6949735552364507,99.12000274658205,0.08041817179374289
10248,2013-10-02,99.51000213623048,99.51000213623048,98.66000366210938,99.27999877929688,767500.0,0.00030155587338742684,6.391183202307897,0.3770543062261121,69.34948373393878,73.48081978174177,-0.8693421625538065,-2.986414397662287,-5.7343689784237455,-9.912443838572912,33.08222687593425,0.849998474121108,3.35017334997859,2.3995014190673913,-1.8603649625839154,6.659367800718698,0.269568228241738,4.529434609893045,-2.260002136230483,97.41389799629772,23.46432589372681,2.129933190825653,10,-1.1000022888183736,-4.490001678466811,-7.217500686645522,-10.625000000000014,5.1100006103515625,2,0.06883728597195016,1.151913159368783,99.4800033569336,1.29677940155837,98.76000213623048,-1.4523846286591064,98.11000061035156,0.06883728597195016
10249,2013-10-03,97.76000213623048,99.22000122070312,97.0500030517578,99.13999938964844,1111900.0,-0.017586171866464495,1.8181777647869157,-5.999900487610275,59.84774628348928,71.56168102244197,0.8019535640194562,-0.9180423773286748,-3.9349872584259487,-8.073184736821801,33.60760442463615,2.4599990844726847,3.2823859362583647,0.41750144958497515,-3.4108413518067238,4.245844250976674,-1.4966699511108743,2.3316728502808246,1.8099975585937358,28.174604376009523,-43.00924118401106,1.9141714006958528,10,0.5499992370605327,-2.740001678466811,-5.592500686645522,-8.875000000000014,8.799995422363281,3,0.08428802867953,6.391183202307897,99.51000213623048,1.151913159368783,99.4800033569336,1.29677940155837,98.76000213623048,0.08428802867953
10250,2013-10-04,99.33999633789062,99.41000366210938,97.51000213623048,97.73999786376952,731200.0,0.016161969794746822,1.1838933295917264,-1.1594214917154784,61.39064189432073,70.03263667605549,-0.6574948088401698,-2.0843052383651752,-5.441708636052681,-9.569633514622268,35.02689555835941,1.900001525878892,2.8907609338127287,1.6669960021972656,-1.5822062569272788,4.91619826132181,0.042394872634986314,3.291597131759545,0.17960342407226904,90.87287050296553,20.622150115720473,1.6246011295622729,10,-1.0299949645996094,-4.30999755859375,-7.219995498657227,-10.454994201660156,6.650001525878892,4,0.06392194823439468,1.8181777647869157,97.76000213623048,6.391183202307897,99.51000213623048,1.151913159368783,99.4800033569336,0.06392194823439468
10251,2013-10-07,97.2699966430664,98.51000213623048,97.22000122070312,98.51000213623048,951400.0,-0.02083752537883543,1.0806374207838305,-0.7750041723291153,54.025760542927245,67.99949980124498,1.3857904387987503,0.2738130934894514,-3.303248012613352,-7.445958708305312,36.210663196523896,2.1199951171875,2.5085917362783903,-0.5770034790039062,-3.276962805769756,2.1229558477619435,-1.926983142386831,0.7729761843790186,2.2002111846923924,8.72991604627346,-60.597203930535244,1.3499796633829273,10,1.0400047302246094,-1.9249954223632812,-5.157495498657227,-8.384994506835938,9.160003662109375,0,0.08933898161109566,1.1838933295917264,99.33999633789062,1.8181777647869157,97.76000213623048,6.391183202307897,99.51000213623048,0.08933898161109566
10252,2013-10-08,96.91000366210938,97.52999877929688,96.58000183105469,97.2300033569336,1083700.0,-0.0037009663141865934,1.0652319940291082,0.25806312680735566,39.60201142662811,63.79221516335348,1.6969204568219567,0.794240844998086,-2.848874006787355,-7.018191299615893,36.25992556223972,0.9499969482421875,2.174410569801182,-1.0129966735839844,-3.498832161930963,1.4728388147629943,-2.2559144177574666,0.22992107058949784,2.5118000701293965,11.262859955056827,-52.87455338124326,1.2429177441734878,10,1.1649971008300781,-1.1500053405761719,-4.797502517700195,-8.025001525878906,9.379997253417969,1,0.08678150567445542,1.0806374207838305,97.2699966430664,1.1838933295917264,99.33999633789062,1.8181777647869157,97.76000213623048,0.08678150567445542
10253,2013-10-09,97.62999725341795,97.9499969482422,96.44000244140624,97.01000213623048,1232400.0,0.007429507420296355,1.396827126854366,-1.937486588942047,44.465440718447944,59.672823905255186,0.9165438221582605,0.20527246390760467,-3.5173668715173108,-7.680385007571573,35.926598977335075,1.509994506835966,1.8874203216166592,-0.3695030212402486,-2.7089818684034555,1.9699758259229583,-1.539242444821852,0.8002364023413548,1.678134402773452,40.06714891955468,-20.506273626475945,1.1697394235816037,10,0.37500381469727984,-1.7849960327148295,-5.517496109008775,-8.744995117187486,9.40000152587892,2,0.08972654289328896,1.0652319940291082,96.91000366210938,1.0806374207838305,97.2699966430664,1.1838933295917264,99.33999633789062,0.08972654289328896
10254,2013-10-10,98.83000183105469,99.38999938964844,98.2699966430664,98.69000244140624,974600.0,0.012291351135879758,-1.2856942671192353,0.22580724552080508,53.153174206594464,57.64222661672973,-0.3675782277364874,-0.8135561679223144,-4.598961658476426,-8.798898205446548,35.90038198507048,1.760002136230483,1.692641209455502,0.6890014648437557,-1.4771885949116381,2.8551915245991495,-0.3940935650339412,1.7720964947214526,-2.3899993896484517,80.47132684621006,19.257299271849206,1.0830950298776965,10,-0.8250007629394531,-2.9850006103515625,-6.5175018310546875,-9.944999694824219,8.779998779296875,3,0.05858545794044501,1.396827126854366,97.62999725341795,1.0652319940291082,96.91000366210938,1.0806374207838305,97.2699966430664,0.05858545794044501
10255,2013-10-11,100.0199966430664,100.33000183105469,98.76000213623048,98.8499984741211,958500.0,0.01204082555867969,-1.3259412476122938,8.357166212533212,56.84645463892976,56.35231818841038,-1.4060042623632825,-1.7523710438292142,-5.715529582029291,-9.915142713086965,36.132896589808624,1.5699996948242045,1.4454721287811623,1.662496566772461,-0.330892281283937,3.655885414828859,0.6658021427442691,2.659190990800653,-3.5799942016601705,92.03071371133821,30.483703605957004,0.9966944240281969,10,-1.6349945068359375,-3.794994354248047,-7.63499641418457,-11.134994506835938,7.0500030517578125,4,0.06538693396347695,-1.2856942671192353,98.83000183105469,1.396827126854366,97.62999725341795,1.0652319940291082,96.91000366210938,0.06538693396347695
10256,2013-10-14,100.70999908447266,100.88999938964844,99.12999725341795,99.4800033569336,645900.0,0.006898644916662144,1.2138442640256604,1.0512800448635184,59.23016760111352,55.323431227376645,-2.0007063656151587,-2.253924564513042,-6.309033475112855,-10.500766967144813,35.76453995822702,1.760002136230483,1.1144216484371299,2.15949897766113,0.0373696601956226,4.281628295126637,1.0984343189283692,3.2205636363938908,-4.114396667480477,95.95504654791092,33.81843659430574,1.0610646587327563,10,-2.0449981689453125,-3.884998321533203,-8.527498245239258,-11.129997253417969,5.870002746582031,0,0.05242775123916088,-1.3259412476122938,100.0199966430664,-1.2856942671192353,98.83000183105469,1.396827126854366,97.62999725341795,0.05242775123916088
10257,2013-10-15,99.62000274658205,100.81999969482422,99.29000091552734,100.4000015258789,703100.0,-0.010823119330746422,-1.124994701818336,-0.6341475517621986,53.653160092431285,53.57939526720915,-0.9932092479697587,-0.9487277120928894,-5.095818744019738,-9.307838967878894,35.40714867660062,1.529998779296875,0.9548764773397806,0.9020023345947408,-0.9771530632461776,2.781157732435659,-0.0375753643257184,1.8415800335152,-2.7667365112304907,71.4607300221171,7.646542872187048,0.9395776989204587,10,-0.9550018310547017,-2.1750030517578267,-7.477502822875991,-9.590000152587905,6.9699935913085795,1,0.06835974072312889,1.2138442640256604,100.70999908447266,-1.3259412476122938,100.0199966430664,-1.2856942671192353,98.83000183105469,0.06835974072312889
10258,2013-10-16,101.83999633789062,101.94000244140624,100.2300033569336,100.36000061035156,767500.0,0.02228461684503169,1.0357035812572268,-1.897433389412766,58.900516632655524,53.47414752822761,-3.1826224117950233,-3.104200741142307,-7.197784393750027,-11.410148354659228,34.30064519738342,2.3199996948241903,0.8606808319596837,2.9799961090087947,0.6387245414234997,5.32126767659409,1.8093603252161472,4.150631892801442,-4.744526113281253,97.27504235658566,34.9803274101442,1.170635783792647,10,-2.649993896484389,-3.4349937438964844,-8.967496871948242,-11.549995422363281,5.5800018310546875,2,0.04369604023621765,-1.124994701818336,99.62000274658205,1.2138442640256604,100.70999908447266,-1.3259412476122938,100.0199966430664,0.04369604023621765
10259,2013-10-17,102.3000030517578,102.44000244140624,100.7300033569336,101.5,945600.0,0.004516955326087535,2.166659602424505,0.5405441629808241,64.22270195909437,53.788820868758016,-3.275342120051377,-3.4662692743592345,-7.525536881520992,-11.747323792975763,33.17095889854011,1.709999084472642,0.7242160167299829,3.2650028228759567,0.46444293946345283,6.0655627062884605,1.8647228811696976,4.665282764582216,-4.816970249804683,96.19566907503963,27.68449229194843,1.4002799417062537,10,-2.8600006103515625,-3.57000350952147,-8.947502136230455,-11.525001525878892,5.159996032714858,3,0.04623651599644596,1.0357035812572268,101.83999633789062,-1.124994701818336,99.62000274658205,1.2138442640256604,100.70999908447266,0.04623651599644596
10260,2013-10-18,103.51000213623048,103.75,102.2699966430664,102.41999816894531,774600.0,0.011827947686966267,-1.129490479771229,1.3624997615823724,65.53305044489068,55.06740863564284,-4.2819085963789405,-4.482358790171787,-8.57843516890081,-12.809922070784822,32.36884363079382,1.4800033569335938,0.607244922037026,4.206001663208028,0.8027746050059505,7.609228721410105,2.504388134106989,5.907615192309066,-5.531272370332061,94.80524413222327,25.7887582563382,1.7016135291010364,10,-3.415000915527358,-4.12500381469728,-10.000000000000014,-12.58499908447267,2.970001220703111,4,0.03960968398710918,2.166659602424505,102.3000030517578,1.0357035812572268,101.83999633789062,-1.124994701818336,99.62000274658205,0.03960968398710918
10261,2013-10-21,102.62000274658205,103.62999725341795,102.37000274658205,103.06999969482422,671800.0,-0.008598196998171215,-1.6526285356334218,-0.4128397343020345,60.155252989335665,57.35110214261035,-2.853252552001635,-3.433681361624224,-7.538115326633786,-11.766939759908098,31.907535402465093,1.259994506835909,0.701510228312074,3.1035022735595845,-0.5738731569752389,6.780877704094408,1.2648145582921728,4.942189988826996,-3.948720552591439,74.66373351169501,8.700856455490552,1.8386877152674135,10,-2.5250015258789205,-2.760002136230483,-8.902502059936538,-11.645000457763686,5.369995117187472,0,0.04336383579360592,-1.129490479771229,103.51000213623048,2.166659602424505,102.3000030517578,1.0357035812572268,101.83999633789062,0.04336383579360592
10262,2013-10-22,104.26000213623048,104.37000274658205,102.5999984741211,102.5999984741211,735900.0,0.01598128382142394,-1.1325305634709244,-3.6889220440135757,63.91331708825798,59.511977294811466,-3.7336442384543744,-4.858080338570161,-8.997578565097527,-13.227059155926312,31.516620318120726,1.7700042724609517,0.7085940843813887,4.448501586914077,0.25182387917627125,8.645179294651882,2.350162733045167,6.5468404407829865,-4.979273805518744,97.34298003457185,33.89782469157769,2.0983388538689054,10,-2.940002441406264,-4.090000152587905,-10.020000457763686,-12.805000305175795,2.6999969482421733,1,0.02225205876931402,-1.6526285356334218,102.62000274658205,-1.129490479771229,103.51000213623048,2.166659602424505,102.3000030517578,0.02225205876931402
10263,2013-10-23,103.27999877929688,104.16999816894531,103.0,104.16999816894531,760900.0,-0.009399609983252177,1.62921117149862,-0.53614302785182,66.93252564626431,61.043016343663666,-2.087419155918951,-3.701633362851865,-7.856310188533598,-12.059551933280346,31.047539330478635,1.260002136230483,0.9643810933570052,3.2359981536865234,-1.193826535516294,7.665822842889341,1.0210858090851076,5.450910498287939,-3.286772030363295,70.05483104241833,2.059448771584755,2.2149123446014096,10,-1.7149963378906108,-3.0949974060058594,-9.039997100830078,-11.824996948242188,3.8899993896484375,2,0.03204877612040846,-1.1325305634709244,104.26000213623048,-1.6526285356334218,102.62000274658205,-1.129490479771229,103.51000213623048,0.03204877612040846
10264,2013-10-24,104.91999816894531,105.0,103.36000061035156,103.36000061035156,801700.0,0.015879157717197723,-1.1025666105872687,-1.7528074476657465,67.05381059684677,62.177167005654454,-3.098551318412163,-5.148814802164367,-9.308794047921495,-13.512902015409225,30.50185336710748,1.720001220703125,1.525428623224144,4.5859977722168,-0.32265151800282865,9.494647062436428,2.1316731271069926,7.040322417326607,-4.314022780340949,97.0695336014331,30.647434638463935,2.454324645109813,10,-2.854999542236328,-4.1999969482421875,-9.679996490478516,-11.924995422363281,0.8300018310546875,3,0.02382767864687163,1.62921117149862,103.27999877929688,-1.1325305634709244,104.26000213623048,-1.6526285356334218,102.62000274658205,0.02382767864687163
10265,2013-10-25,105.18000030517578,105.30999755859376,104.27999877929688,105.0,804400.0,0.0024780989398398567,3.681867836520717,0.1153849915880903,77.1821659738157,64.17183349151026,-2.8492635006782336,-5.114200343676117,-9.347635708785987,-13.566721311248074,30.198754182583343,1.0299987792968892,2.0386483388231653,4.492499923706049,-0.7488091752621102,9.733809022674208,1.8718453742219623,7.113154473190136,-3.870980978748122,95.57831691107539,20.955590873520137,2.6206545494840805,10,-2.8800010681152344,-4.305000305175781,-9.720001220703125,-11.790000915527344,-1.529998779296875,4,0.02167711325995003,-1.1025666105872687,104.91999816894531,1.62921117149862,103.27999877929688,-1.1325305634709244,104.26000213623048,0.02167711325995003
10266,2013-10-28,103.26000213623048,105.62000274658205,102.9000015258789,105.18000030517578,1861700.0,-0.018254403530847063,-1.0606074617807812,-10.666638409697713,69.70825959274839,65.95573343598993,-0.5917352175043078,-2.993253483147683,-7.2084312485667965,-11.458872642356027,30.236057195261836,2.720001220703139,2.346048305188873,2.3475017547607564,-2.931628773326082,7.626632282847595,-0.29206350928267,4.987067018804183,-1.2308067280129222,21.854394979764816,-58.27204794012634,2.6395652640434206,10,-0.33499908447267046,-2.2299995422363423,-7.490003585815444,-9.570003509521499,0.15000152587889204,0,0.03118343166848847,3.681867836520717,105.18000030517578,-1.1025666105872687,104.91999816894531,1.62921117149862,103.27999877929688,0.03118343166848847
10267,2013-10-29,107.4800033569336,107.51000213623048,103.1999969482422,103.1999969482422,1765900.0,0.04086772354639012,-1.0140181001766657,-2.2291721304309906,75.11475215945711,67.7573151611901,-4.000209167010652,-6.938948224609078,-11.140195771855247,-15.475115543136212,30.242321586046838,4.310005187988281,2.6458475465219777,6.1675029754638615,0.18051992911247794,12.154486021815245,3.1740114522881697,9.160994498639553,-4.732646481043133,99.34926734652642,13.57084019912557,2.993491523175693,10,-3.3600006103515625,-5.505001068115234,-11.492504119873047,-13.100006103515625,-4.4300003051757955,1,0.004745017593107637,-1.0606074617807812,103.26000213623048,3.681867836520717,105.18000030517578,-1.1025666105872687,104.91999816894531,0.004745017593107637
10268,2013-10-30,106.36000061035156,108.33999633789062,106.11000061035156,107.4800033569336,1302100.0,-0.010420568585791545,-1.75307647748626,-0.2616824928831055,69.27803187391694,68.31901848505929,-2.426823431984346,-5.564756133029718,-9.718717993621254,-14.153563252181215,30.41123080293724,2.2299957275390625,2.8599552334441682,4.705000305175787,-1.6219008764349354,11.03190148678651,1.5415497143704329,7.868450895981141,-3.4599990844726562,63.60298500345707,-21.90297877242383,3.163450590805359,10,-1.0550041198730469,-3.970001220703125,-10.335002899169922,-11.915000915527344,-0.6699981689453267,2,0.005641204124463783,-1.0140181001766657,107.4800033569336,-1.0606074617807812,103.26000213623048,3.681867836520717,105.18000030517578,0.005641204124463783
10269,2013-10-31,106.0,107.20999908447266,105.81999969482422,106.37000274658205,1100000.0,-0.003384736821038792,-2.8081999937292936,0.33035878502191307,65.98930987451487,68.36971397723974,-1.6615093078939651,-4.801983837483306,-9.058111368882592,-13.577530148850926,32.107941917380515,1.3899993896484375,3.271864417531063,3.932999801635745,-2.3991089606222857,10.265108563893776,0.7669454205067296,7.09905418276476,-2.8000030517577983,56.98532041383895,-26.551241838637807,3.166054381129013,10,-0.6450004577636719,-3.6100006103515625,-9.97500228881836,-11.300003051757812,-0.23999786376951704,3,0.011037718574955724,-1.75307647748626,106.36000061035156,-1.0140181001766657,107.4800033569336,-1.0606074617807812,103.26000213623048,0.011037718574955724
10270,2013-11-01,105.69000244140624,107.12999725341795,105.1500015258789,106.1999969482422,1060300.0,-0.00292450526975252,-1.490566399877144,1.3783533002041601,63.59171244511685,68.75154280565988,-1.128424636182018,-4.207593259458818,-8.472314333536971,-13.059891493947347,33.55809808891579,1.9799957275390483,3.440416529921862,3.3055019378661967,-3.087381817379054,9.698385693111447,0.1090600602435785,6.501943815488815,-1.4620056152343466,51.28683044636182,-29.411564296504096,3.196441877622625,11,-0.22000503540037641,-3.3000030517577983,-9.427503585815415,-10.875003814697251,-0.6399993896484375,4,0.0005676748718690394,-2.8081999937292936,106.0,-1.75307647748626,106.36000061035156,-1.0140181001766657,107.4800033569336,0.0005676748718690394
10271,2013-11-04,105.95999908447266,106.5999984741211,105.6500015258789,106.22000122070312,602200.0,0.002554609109940209,-1.1590907120501461,0.5098136014121728,68.11427525111601,69.21831593486633,-0.9776265540056954,-3.998164169015439,-8.463168115072705,-13.126712289933778,35.35341601379473,0.9499969482421875,3.5134294091815974,3.140998458862299,-2.962974468325413,9.244971386050011,0.08901199526843584,6.192984922456162,-0.9096023559570199,53.69654599159863,-27.006663061227023,3.051986463593858,11,-0.3400001525878906,-3.5699996948242188,-9.697500228881836,-11.145000457763672,-2.720001220703139,0,-0.02180065664923414,-1.490566399877144,105.69000244140624,-2.8081999937292936,106.0,-1.75307647748626,106.36000061035156,-0.02180065664923414
10272,2013-11-05,105.31999969482422,105.9800033569336,104.83999633789062,105.45999908447266,758000.0,-0.0060400093920179865,-1.072728533777223,0.5384547668652249,60.92965480356949,68.551330285678,-0.19160320845756473,-2.8414886436604547,-7.569241182234435,-12.273539864938215,37.556455021684954,1.1400070190429688,3.459855293054929,2.0804992675781193,-3.44037319725021,7.601371732406449,-0.6799369648360454,4.840935499992284,3.0199966430664062,13.714381626674108,-62.21195551635098,2.760436232414168,11,0.2999992370605469,-2.9300003051757812,-8.977500915527344,-10.505001068115234,-2.4800033569335938,1,-0.018135169371907178,-1.1590907120501461,105.95999908447266,-1.490566399877144,105.69000244140624,-2.8081999937292936,106.0,-0.018135169371907178
10273,2013-11-06,106.38999938964844,106.9800033569336,105.58000183105469,105.91999816894531,550300.0,0.01015951099434731,-1.4347981848578935,-3.35716621253406,62.37143569246108,68.03106640741292,-0.8650224945421456,-3.3956587507476286,-8.308326505345818,-13.158545138823655,39.72605875493737,1.660003662109375,3.6147996807336114,2.712498855590823,-2.3012168933868224,7.726214604568469,0.20564098110200746,5.219356730079639,1.8799969482421943,65.40089685521228,-7.632624512517239,2.506857874488822,11,-0.7700004577636719,-4.0,-9.674999237060547,-11.514999389648438,-3.80999755859375,2,-0.03139389375930024,-1.072728533777223,105.31999969482422,-1.1590907120501461,105.95999908447266,-1.490566399877144,105.69000244140624,-0.03139389375930024
10274,2013-11-07,104.62000274658205,106.7300033569336,104.52999877929688,106.38999938964844,642600.0,-0.01663687050682139,-1.2564096544870516,-3.7659405233426098,53.24751564718172,65.37166081556472,0.958769496007335,-1.2328581799079785,-6.228575098780624,-11.21851500850083,40.77618630854567,2.2000045776367188,3.5179886204208373,0.6530021667480668,-3.821869260272962,5.127873593769095,-1.5844335467624404,2.890437880258574,3.581393591308583,3.4616930810159796,-64.05767524754087,2.237435713510512,11,0.9999961853027202,-2.230003356933608,-7.905002593994155,-9.745002746582045,-2.5200042724609517,3,0.010227486778183525,-1.4347981848578935,106.38999938964844,-1.072728533777223,105.31999969482422,-1.1590907120501461,105.95999908447266,0.010227486778183525
10275,2013-11-08,106.55999755859376,106.58999633789062,104.52999877929688,104.80999755859376,723100.0,0.01854324948462205,1.2762434665318179,-0.9887024401177681,60.85996858235775,64.38851736996575,-0.8547754837720163,-2.8013999576915722,-7.855998403255782,-12.958703589633487,41.36781588778744,2.05999755859375,3.5026520153335383,2.2659969329834126,-1.9423272872157895,6.474321153182615,0.16183482288381867,4.370159043083007,1.494542876953119,82.85693822070454,15.570373348677961,2.104162110099599,11,-0.790000915527358,-4.169998168945327,-9.89499664306642,-11.684997558593764,-4.5,4,-0.007507464721209223,-1.2564096544870516,104.62000274658205,-1.4347981848578935,106.38999938964844,-1.072728533777223,105.31999969482422,-0.007507464721209223
10276,2013-11-11,105.98999786376952,106.56999969482422,105.77999877929688,106.48999786376952,491400.0,-0.005349096357766148,1.393928885189706,-0.2857142857142857,55.06735949527075,62.16102929616728,0.16002715721616312,-1.9136689875934536,-6.964257073144708,-12.163199191706568,41.70808823710228,0.7900009155273438,3.3552303241293657,1.4319972991943217,-2.481807842271877,5.3458024406605205,-0.5249052715387847,3.388899869927428,1.923560905527367,59.59168802374081,-3.732129033789384,1.9569025707331005,11,0.44499969482423296,-3.5999984741210795,-9.319997787475572,-11.114997863769517,-1.9099960327148295,0,-0.008868712434732862,1.2762434665318179,106.55999755859376,-1.2564096544870516,104.62000274658205,-1.4347981848578935,106.38999938964844,-0.008868712434732862
10277,2013-11-12,106.43000030517578,106.48999786376952,105.05999755859376,105.80999755859376,689200.0,0.004151358149585116,2.864876846782829,-1.240005493164034,59.5281403883193,61.07770801998976,-0.4968283612581672,-1.915535043107127,-7.110424148084434,-12.36933617678389,41.854854198338224,1.4300003051757528,3.0512912193481867,1.5314998626708984,-1.6986750713697205,4.761674796711517,-0.08358760434940393,3.146587329691201,1.3482160645210968,77.55093779096744,14.455669439418145,1.6150874670203068,11,-0.5600013732910156,-4.040000915527344,-9.602499008178711,-11.555000305175781,-3.4800033569335795,1,-0.029972774896733112,1.393928885189706,105.98999786376952,1.2762434665318179,106.55999755859376,-1.2564096544870516,104.62000274658205,-0.029972774896733112
10278,2013-11-13,106.29000091552734,106.33000183105469,104.69000244140624,106.0,754200.0,-0.0013154128464437642,7.864795760562586,0.46774134006030726,54.55756338416384,59.8075139655063,-0.4110264671068222,-1.502070828521326,-6.709231606834095,-11.996465974393985,41.36378243650204,1.7399978637695455,2.9895188109645687,1.1690002441406193,-1.7744435737393616,4.1124440620206,-0.30272166479937823,2.640722153080617,1.3582867505535319,79.99993064201222,20.326338236744036,1.4717219089399904,11,-0.4600028991699219,-3.9000015258789062,-9.372501373291016,-11.415000915527344,-2.0500030517578267,2,-0.032458411402014775,2.864876846782829,106.43000030517578,1.393928885189706,105.98999786376952,1.2762434665318179,106.55999755859376,-0.032458411402014775
10279,2013-11-14,107.02999877929688,107.23999786376952,106.1500015258789,106.72000122070312,707800.0,0.0069620647040697925,1.9863088146151564,1.0689537239220226,55.96389438862722,58.959978625896355,-1.1058455560121558,-1.9705724367427422,-7.154387090653728,-12.504590108447331,40.809782970439244,1.0899963378906108,2.405921016712881,1.6724983215331974,-1.0697998078600932,4.414796450926488,0.3013492568365592,3.0436473862298357,0.493557331312644,92.25095367463906,35.58571705865066,1.3711490646966435,11,-1.1450004577636719,-3.7250022888183594,-10.104997634887695,-12.154998779296875,-2.75,3,-0.04157709986915337,7.864795760562586,106.29000091552734,2.864876846782829,106.43000030517578,1.393928885189706,105.98999786376952,-0.04157709986915337
10280,2013-11-15,107.61000061035156,107.86000061035156,106.97000122070312,107.33000183105469,1195100.0,0.005419058559934076,1.282053288469815,0.9032289820830872,65.34933443314412,58.65276297945503,-1.547601011486634,-2.348049237356065,-7.414155089088894,-12.871261511989886,39.82178296678603,0.8899993896484375,2.0416860199543123,2.0475002288818303,-0.7260953060720681,4.821095763835729,0.6607024614048811,3.4342979963587794,-3.0800018310546875,92.11356011340611,29.762549793095282,1.3867977674769467,11,-1.4150009155273438,-4.060001373291016,-10.684999465942383,-12.735000610351562,-2.6800003051757812,4,-0.05120343931770621,1.9863088146151564,107.02999877929688,7.864795760562586,106.29000091552734,2.864876846782829,106.43000030517578,-0.05120343931770621
10281,2013-11-18,107.06999969482422,107.88999938964844,106.70999908447266,107.81999969482422,713100.0,-0.0050181294718383285,1.651687897543162,-2.67858310626703,48.04573859008077,57.22121673351183,-0.9315506714835919,-1.53634115524396,-6.587764788503378,-12.115231977489657,38.702371825646395,1.1800003051757812,1.7767682949038885,1.2849994659423771,-1.1929067434112568,3.762905675296011,0.04604636126555306,2.523952570619201,-2.473400878906247,74.37498509882471,16.013980229062426,1.238953104676818,11,-0.8600006103515625,-3.335002899169922,-9.764997482299805,-11.814998626708984,-2.370002746582017,0,-0.046791838521623164,1.282053288469815,107.61000061035156,1.9863088146151564,107.02999877929688,7.864795760562586,106.29000091552734,-0.046791838521623164
10282,2013-11-19,106.58000183105469,107.1999969482422,106.20999908447266,106.6999969482422,719900.0,-0.004576425377474047,-1.302318979436168,0.15999348958335227,51.11562650885815,55.97057126866707,-0.2727031789174106,-0.910294287752464,-5.862747253507536,-11.401718485075804,37.10133660677614,0.9899978637695455,1.5793134467956378,0.6790016174316378,-1.714075219562332,3.0720784544256077,-0.5175368010653472,1.8755400359286227,-1.8516669921875035,59.0625372529387,1.3082370826938785,1.1965384184969856,11,-0.37000274658203125,-2.765003204345703,-8.835000991821289,-11.045001983642578,-2.1100006103515625,1,-0.023456558050757748,1.651687897543162,107.06999969482422,1.282053288469815,107.61000061035156,1.9863088146151564,107.02999877929688,-0.023456558050757748
10283,2013-11-20,106.58999633789062,107.16000366210938,106.1999969482422,106.7300033569336,494700.0,9.377469191429455e-05,-1.0869579639596645,1.1667726347913165,53.101985411859815,55.954401242520184,-0.2808824733939588,-0.6952430103966236,-5.655649250035523,-11.204232194464964,35.41079638661058,0.9600067138671733,1.2709284104727203,0.5234962463378849,-1.5417368869512273,2.5887293796269972,-0.5091203203066783,1.5561128129824482,-1.7351949169921852,25.287089207024316,-31.219276581374203,1.032616566644559,11,-0.37999725341796875,-2.3049964904785156,-8.534996032714844,-11.054996490478516,-2.4799957275390625,2,-0.034149540432571346,-1.302318979436168,106.58000183105469,1.651687897543162,107.06999969482422,1.282053288469815,107.61000061035156,-0.034149540432571346
10284,2013-11-21,107.41999816894531,107.76000213623048,106.55999755859376,107.12000274658205,673700.0,0.00778686424215258,1.448980545110516,-2.1427170181460484,58.62412048834294,55.70597367651854,-0.7509015746526728,-1.4001335533872776,-6.251214156788592,-11.816467335268385,33.4615123692699,1.2000045776367188,1.2059444649739532,1.2284980773925724,-0.8471569435043875,3.3041530982895324,0.19067056694409246,2.2663255878410524,-2.443788829296878,72.18931705731495,14.402142284951317,1.0378275104484782,11,-1.1299972534179688,-2.884998321533203,-8.622495651245117,-11.359996795654297,-3.1500015258789062,3,-0.029603429150821925,-1.0869579639596645,106.58999633789062,-1.302318979436168,106.58000183105469,1.651687897543162,107.06999969482422,-0.029603429150821925
10285,2013-11-22,107.45999908447266,107.5500030517578,106.75,107.47000122070312,576200.0,0.0003723786651386174,8.411479603286422,-0.03334096284428326,57.65307075727283,55.9932749278521,-0.7261768260347594,-1.328687104378531,-6.041486075520822,-11.631468075197375,31.301929895794125,0.8000030517577983,1.0251557632220312,1.1544990539550781,-0.9376250765550651,3.2466231844652214,0.10843698870000651,2.2005611192101497,-2.3672381428242204,74.55623171656593,15.580282259774428,1.046062065255074,11,-1.1699981689453125,-2.1550025939941406,-8.374998092651367,-11.14999771118164,-3.6699981689453125,4,-0.029592409568848344,1.448980545110516,107.41999816894531,-1.0869579639596645,106.58999633789062,-1.302318979436168,106.58000183105469,-0.029592409568848344
10286,2013-11-25,106.4800033569336,107.88999938964844,105.97000122070312,107.48999786376952,806900.0,-0.009119632755335338,1.12154779969651,100.97787948131055,55.71994811401673,55.5701424529296,0.36949180841014595,-0.1002268008442968,-4.85539597680642,-10.440584513592967,30.240091339523524,1.9199981689453125,1.1445590761813804,0.013503265380862217,-1.510179574714499,1.5371861054762235,-0.7483381546668255,0.77534468542855,-1.275352877365151,26.562636594107875,-36.56313069838531,0.7618414200476821,11,-0.19000244140625,-1.1250038146972656,-6.74000358581543,-9.515003204345703,-2.5600051879882812,0,-0.014556752468930845,8.411479603286422,107.45999908447266,1.448980545110516,107.41999816894531,-1.0869579639596645,106.58999633789062,-0.014556752468930845
10287,2013-11-26,107.98999786376952,108.13999938964844,106.3000030517578,106.72000122070312,1711100.0,0.014181014831247118,1.3439448350932959,-1.2574292577540789,57.56144451118768,55.903907022598915,-1.0012366381958913,-1.6549024914411063,-6.1188025716262615,-11.734517850312557,28.449183250798193,1.8399963378906392,0.9879858364305534,1.497998046874983,-0.11174181506851255,3.1077379088184784,0.6931281159032352,2.3028679778467307,-2.6779334277978677,93.08748145387486,28.999926994320504,0.8048699309717462,11,-0.9349975585937358,-2.5200004577636577,-8.012496948242173,-11.024997711181626,-5.709999084472642,1,-0.030465792949432968,1.12154779969651,106.4800033569336,8.411479603286422,107.45999908447266,1.448980545110516,107.41999816894531,-0.030465792949432968
10288,2013-11-27,106.95999908447266,107.94000244140624,106.80999755859376,107.94000244140624,772200.0,-0.0095379090626172,1.3061245144062805,-0.7716582262511914,61.89024815738904,56.562390774683564,0.14951960816344467,-0.6088654324268532,-4.937110080370047,-10.517801211472744,26.288855908843345,1.1800003051757528,0.9881730998843636,0.43799934387206463,-1.1837019152249582,2.0597006029690874,-0.37285128567644676,1.248849973420576,-1.4782585512804047,45.622059867944564,-25.054679069556265,0.8108506295485108,11,0.095001220703125,-1.3400001525878906,-6.214998245239258,-9.68499755859375,-3.6299972534179688,2,-0.023279710967490153,1.3439448350932959,107.98999786376952,1.12154779969651,106.4800033569336,8.411479603286422,107.45999908447266,-0.023279710967490153
10289,2013-11-29,107.16999816894531,107.7699966430664,106.86000061035156,107.16000366210938,417900.0,0.001963342242615518,-1.9835905645746303,-0.010198441429027559,53.760799704983576,55.27477580488794,-0.04306039393622996,-0.7659896149013434,-4.983400163605808,-10.541159208219085,24.284483996319157,0.9099960327148438,0.87560380956117,0.5894985198974609,-1.0373207579721253,2.216317797767047,-0.22391111903732508,1.402908158832247,-1.5287621043656827,55.29944519839959,-13.265005580973273,0.8134096389347906,11,-0.11499786376953125,-1.5499992370605469,-6.29499626159668,-9.894996643066406,-3.029998779296875,4,-0.028552744339604197,1.3061245144062805,106.95999908447266,1.3439448350932959,107.98999786376952,1.12154779969651,106.4800033569336,-0.028552744339604197
10290,2013-12-02,105.75,106.9800033569336,105.6500015258789,106.9000015258789,956500.0,-0.013249959813443235,1.0305291051512768,-115.06335877862595,48.660723789023095,55.3431074936593,1.2128996365122333,0.6943326842461914,-3.391218577180382,-8.96068158474732,22.40236043567147,1.5199966430664062,0.8498353031931742,-0.8334995269775334,-2.453612192223389,0.7866131382683221,-1.6435558596004682,-0.023443194354598518,2.3899993896484375,4.016006422178577,-62.970123409786595,0.8100563326229306,12,1.1450004577636719,-0.13000106811523438,-4.357500076293945,-8.15999984741211,-0.75,0,-0.013995303611665233,-1.9835905645746303,107.16999816894531,1.3061245144062805,106.95999908447266,1.3439448350932959,107.98999786376952,-0.013995303611665233
10291,2013-12-03,103.6500015258789,105.79000091552734,103.20999908447266,105.26000213623048,1589500.0,-0.01985814159925381,-1.0722860557036493,1.39999867315055,36.91146868278465,53.7648677352067,3.1030753526537183,2.753575918004927,-1.14762608040283,-6.717013003918254,20.94269746932941,2.5800018310546875,0.68143067805984,-2.817998123168948,-4.8912608588505435,-0.7447353874873528,-3.854629491009746,-1.7813667553281505,4.440197906494134,8.924998259012511,-54.38151332646143,1.0366313678407972,12,2.0249977111816406,1.9699974060058594,-2.062501907348633,-5.905002593994141,1.7399978637695312,1,0.0013506935609015613,1.0305291051512768,105.75,-1.9835905645746303,107.16999816894531,1.3061245144062805,106.95999908447266,0.0013506935609015613
10292,2013-12-04,103.41000366210938,103.9800033569336,102.5500030517578,103.33999633789062,1217800.0,-0.0023154641605056536,1.3636237531368853,-0.04348279358941514,36.567149838906964,51.92766378265638,3.1805942534800806,2.996791973357489,-0.7635399443599056,-6.340946205179094,20.262527812832282,1.4300003051757955,0.28689204757907305,-2.96249618530274,-5.402018079014624,-0.522974291590856,-4.182257132158682,-1.742735238446798,4.48498775634765,15.955486228870802,-43.37062633631629,1.2197609468559425,12,1.93499755859375,2.0349960327148438,-1.4325008392333984,-5.510002136230469,-0.31000518798828125,2,0.004931771480275238,-1.0722860557036493,103.6500015258789,1.0305291051512768,105.75,-1.9835905645746303,107.16999816894531,0.004931771480275238
10293,2013-12-05,103.0500030517578,103.68000030517578,102.62999725341795,103.2300033569336,1213400.0,-0.003481293855552625,-1.0588054901080524,-2.5711639058415283,30.75433747367697,48.831021225471275,3.336508802207959,3.2609281442230014,-0.2693676427162046,-5.854370627667663,19.101719108739616,1.0500030517578267,0.1959825009822822,-3.1554969787597855,-6.0116784018756135,-0.2993155556439575,-4.5835876903176995,-1.7274062672018715,4.524289064697271,9.578555821074374,-43.6998079156874,1.4280907115579122,12,2.2949981689453267,2.3949966430664205,-0.0025005340576029766,-4.205001831054673,1.2799987792968892,3,-0.007472142160676931,1.3636237531368853,103.41000366210938,-1.0722860557036493,103.6500015258789,1.0305291051512768,105.75,-0.007472142160676931
10294,2013-12-06,105.69000244140624,105.7300033569336,103.91999816894531,104.3000030517578,1500300.0,0.025618625050622068,1.462590047540902,-7.722205738989769,42.25805856185659,47.120464314869466,0.4752835972312397,0.7433105041271943,-2.757548746314697,-8.356268051147921,18.197813898099014,2.6800003051757955,0.15620726536373297,-0.5689975738525561,-3.3389152883053868,2.2009201406002745,-1.9539564310789785,0.8159612833738663,1.5828323311669976,70.88034251329094,21.584324537944774,1.384958857226417,12,-0.3450012207031108,-0.3450012207031108,-1.8425045013427592,-6.430004119873033,-2.0699996948241903,4,-0.02232945932289021,-1.0588054901080524,103.0500030517578,1.3636237531368853,103.41000366210938,-1.0722860557036493,103.6500015258789,-0.02232945932289021
10295,2013-12-09,105.76000213623048,106.33999633789062,105.1500015258789,106.33000183105469,1247500.0,0.0006623114126906859,3.0339579211441725,-0.41007190295843976,44.50963940330738,45.87487445812398,0.1550890398406466,0.6432857694436223,-2.6392262191627367,-8.299769164829925,17.140670909907335,1.1899948120117188,0.08909453101010456,-0.4589981079101477,-3.233715141046062,2.3157189252257666,-1.846356624478105,0.9283604086578094,1.2294627330938255,84.69669580201428,36.97958772247077,1.387358516567955,12,-0.41500091552735796,-0.41500091552735796,-1.8875026702881001,-6.50000381469728,-1.3100051879882812,0,-0.015317726114408625,1.462590047540902,105.69000244140624,-1.0588054901080524,103.0500030517578,1.3636237531368853,103.41000366210938,-0.015317726114408625
10296,2013-12-10,105.0500030517578,106.0500030517578,104.9000015258789,105.2300033569336,1078500.0,-0.006713304369624806,-3.7916395136294407,0.31579017815318294,43.70369765692401,44.335124807650246,0.7162298938869895,1.3483844118114376,-1.7662270657526022,-7.480805618262352,16.047959427450063,1.150001525878892,-0.14119001996002112,-1.121997451782235,-3.9444802054335923,1.7004853018691222,-2.533238828607921,0.28924392504345064,1.6730941085125153,65.96317753773413,18.868180290972013,1.4112413768256797,12,0.19499969482421875,0.2949981689453267,-1.1200046539306499,-5.790004730224595,-0.900001525878892,1,-0.0004759928634476829,3.0339579211441725,105.76000213623048,1.462590047540902,105.69000244140624,-1.0588054901080524,103.0500030517578,-0.0004759928634476829
10297,2013-12-11,103.23999786376952,105.25,103.2300033569336,105.0199966430664,1115900.0,-0.01722993941367612,-1.2444559357091993,9.888865341414125,37.99282781673905,41.67985588091136,1.9909606267294038,3.0642549547192885,0.16589513852515836,-5.585305878328029,15.84962714012071,2.0199966430664062,-0.4285576866166707,-2.772502517700204,-5.879767758112379,0.3347627227119716,-4.326135137906292,-1.2188698974941161,3.232713649990046,16.442069026501294,-32.03128806691053,1.553632620206088,12,1.9200019836425923,2.105003356933608,0.7650012969970845,-3.979999542236314,0.6600036621093892,2,0.02082527673737422,-3.7916395136294407,105.0500030517578,3.0339579211441725,105.76000213623048,1.462590047540902,105.69000244140624,0.02082527673737422
10298,2013-12-12,102.83999633789062,103.55999755859376,102.75,103.22000122070312,1143900.0,-0.003874482120841516,-1.892861035422394,0.21348603562672347,33.062109642163094,39.38000142948687,1.950160132269744,3.365067193371189,0.6849163180724389,-5.109091701049721,16.029064690413637,0.8099975585937642,-0.6563996381857748,-3.0000038146972656,-6.410648477749689,0.4106408483551576,-4.705326146223484,-1.294681483171047,3.3973526681488266,2.5068643369008052,-41.19167808438066,1.7053223315262134,12,1.9250068664550781,2.5050048828125,1.1650028228759766,-3.43499755859375,0.8500061035156108,3,0.002528220006700499,-1.2444559357091993,103.23999786376952,-3.7916395136294407,105.0500030517578,3.0339579211441725,105.76000213623048,0.002528220006700499
10299,2013-12-13,102.58000183105469,103.3000030517578,102.44000244140624,102.88999938964844,822400.0,-0.002528145819664318,-1.9152744012826404,0.8157725666559589,32.241617789060896,37.55565631837996,1.66576583885616,3.4515481943958832,1.1197796090450822,-4.756218538664555,15.748236592269038,0.8600006103515625,-1.0627384956362107,-3.0374984741210938,-6.693084812474751,0.6180878642325638,-4.8652916432979225,-1.209705304944265,3.4361064177278706,3.5897335576512766,-34.70990606743157,1.8277931691768257,12,1.80999755859375,2.7099990844726562,1.424997329711914,-3.1750030517578125,-0.6399993896484517,4,0.017059855417844272,-1.892861035422394,102.83999633789062,-1.2444559357091993,103.23999786376952,-3.7916395136294407,105.0500030517578,0.017059855417844272
10300,2013-12-16,102.0999984741211,102.97000122070312,101.98999786376952,102.83999633789062,1235500.0,-0.004679307353923967,-1.0416756073718787,2.387108682811577,33.459183861629,37.172069116029334,1.7584921134045288,3.6866048434635843,1.7217437562761546,-4.182949408754908,15.201735384114833,0.980003356933608,-1.4895438043320723,-3.242001724243167,-7.090733162680735,0.606729714194401,-5.166367443461951,-1.317636005024383,3.6300213100713563,2.709371177086639,-35.54339367741564,1.9243657192187835,12,2.0649986267089844,2.9650001525878906,1.9050006866455078,-2.6949996948242188,-2.75,0,0.014887407396448005,-1.9152744012826404,102.58000183105469,-1.892861035422394,102.83999633789062,-1.2444559357091993,103.23999786376952,0.014887407396448005
10301,2013-12-17,102.05999755859376,102.69000244140624,101.37999725341795,102.68000030517578,1565000.0,-0.00039178174461451665,3.093721315579473,0.8378439681213916,24.80882754257604,35.86558886088145,1.731296539477242,3.512091008753643,1.9524877021003988,-4.040186490550852,14.956790132130815,1.3100051879882812,-1.8656457628452472,-3.0315025329589673,-7.054882573153691,0.9918775072357562,-5.043192553056329,-1.0198125128616056,3.2960200335563883,17.57105484683132,-13.177675248131585,2.011690020097361,12,1.7999992370605327,2.700000762939439,2.0200004577636577,-2.654998779296889,-3.2999954223632812,1,0.02341759207152938,-1.0416756073718787,102.0999984741211,-1.9152744012826404,102.58000183105469,-1.892861035422394,102.83999633789062,0.02341759207152938
10302,2013-12-18,104.08000183105469,104.11000061035156,101.6999969482422,102.38999938964844,1090100.0,0.019792321387243073,1.7542898995535552,-2.7257983141574487,38.71474619412264,36.75007871870874,-0.20525902987719746,1.3651835430239316,0.16223721946852265,-5.930428521270187,14.74838808029113,2.410003662109361,-2.0645597567384755,-0.886498260498044,-4.870308372880345,3.097311851884257,-2.8784033166891874,1.1054067956930993,0.7988933204476041,98.90114496670179,67.14076739163983,1.9919050561911478,12,-0.22000503540039062,0.6799964904785156,0.33249664306640625,-4.665004730224609,-4.230003356933594,2,0.0006725566256027271,3.093721315579473,102.05999755859376,-1.0416756073718787,102.0999984741211,-1.9152744012826404,102.58000183105469,0.0006725566256027271
10303,2013-12-19,102.9499969482422,104.0,102.80999755859376,103.68000030517578,922900.0,-0.010857079774525213,-1.3564354939834047,-0.43195402506409647,34.57602787627455,35.89651975364407,1.0159009972348088,2.3278570839487287,1.4903910654933128,-4.702260767832172,14.53727075465,1.2700042724609233,-1.9854482720362796,-1.8345031738281108,-5.838556235992769,2.1695498883365474,-3.836529704910447,0.1675233572542254,1.5090304554899632,57.50907561475312,27.53958078110719,2.0020265310823295,12,0.9099998474120952,1.8100013732910014,1.1800022125243999,-3.2199974060058736,-2.719993591308608,3,0.009227825214160212,1.7542898995535552,104.08000183105469,3.093721315579473,102.05999755859376,-1.0416756073718787,102.0999984741211,0.009227825214160212
10304,2013-12-20,104.23999786376952,104.55999755859376,102.5500030517578,102.6500015258789,1598300.0,0.01253036380540995,-1.2458123417640552,-2.178067159265514,44.42804078992037,35.88745324104552,-0.5603390266790313,0.8299555887491721,0.37892878600793267,-5.859893832302703,13.807043788872129,2.009994506835966,-1.8454964473415458,-0.3855022430420121,-4.196818000077002,3.4258135139929777,-2.2911601215595,1.5201556354754757,-2.8600006103515625,89.93711748066781,54.34309521361021,1.9056578785174942,12,-0.5249977111816406,0.5200004577636861,-0.12999916076658735,-4.095001220703111,-3.4099960327148295,4,-0.005276241688742855,-1.3564354939834047,102.9499969482422,1.7542898995535552,104.08000183105469,3.093721315579473,102.05999755859376,-0.005276241688742855
10305,2013-12-23,104.27999877929688,105.0500030517578,103.86000061035156,105.0500030517578,871000.0,0.0003837386449263569,2.090898281909595,-0.4842805320435262,52.74149927723356,36.89165342107991,-0.9301739778984768,0.5686571887086131,0.48324944171012874,-5.796288075769965,12.918456666988948,1.1900024414062358,-1.5966378025916015,-0.18650131225585653,-3.757686392429676,3.384683767917963,-1.9720938523427662,1.5990912278310532,-2.836401519775407,79.01899030216136,38.39702905184592,1.7855925400869126,12,-0.9650001525878906,0.4799995422363281,0.3149986267089844,-4.049999237060547,-3.7399978637695312,0,-0.022439550875361203,-1.2458123417640552,104.23999786376952,-1.3564354939834047,102.9499969482422,1.7542898995535552,104.08000183105469,-0.022439550875361203
10306,2013-12-24,104.93000030517578,104.97000122070312,103.83999633789062,104.12999725341795,369700.0,0.006233232964018454,1.5681786655569427,-1.0389592374611478,56.386531509034405,38.93539827577939,-1.7868996080636066,-0.2144137365931016,-0.03414608452338541,-6.331145193801106,12.696036005075817,1.1300048828125,-1.6554198281564823,0.5410003662109375,-2.911503995320601,3.993504727742476,-1.1852518145548316,2.2672525469767066,-3.3421468139648596,96.41783498674576,50.499750445743686,1.7262521807657694,12,-1.7150001525879048,-0.17000198364257812,-0.05750083923339844,-4.700000762939453,-6.900001525878906,1,-0.05317832664467692,2.090898281909595,104.27999877929688,-1.2458123417640552,104.23999786376952,-1.3564354939834047,102.9499969482422,-0.05317832664467692
10307,2013-12-26,104.6999969482422,105.06999969482422,104.3499984741211,105.02999877929688,687000.0,-0.0021919694678799173,2.512169705991812,-0.41250071525298376,57.00930823480619,41.5961981194064,-1.4840831640063215,-0.25668721075872725,0.36366387734426553,-5.967643967558146,12.265941244978675,0.720001220703125,-1.7777059446680425,0.4754970550537223,-2.5405063312523595,3.491500441359804,-1.0325046380993257,1.9834987482067703,-2.9736574746094107,85.31733176708582,33.36488416178646,1.5080016931530427,12,-1.474998474121108,0.060001373291001414,0.27250099182127485,-4.469997406005874,-6.0,3,-0.05673347645796134,1.5681786655569427,104.93000030517578,2.090898281909595,104.27999877929688,-1.2458123417640552,104.23999786376952,-0.05673347645796134
10308,2013-12-27,104.47000122070312,105.3000030517578,104.33000183105469,105.08999633789062,502300.0,-0.002196711883886482,-1.1555728866433512,1.878762657788956,43.48291051126645,42.84523064409591,-1.1159051252238612,-0.23484101169493954,0.6906854698111999,-5.620738337198901,11.752330192371435,0.9700012207031108,-1.853349629463196,0.3700012207031307,-2.3628254875631,3.1028279289693614,-0.9964121334299847,1.736414574836246,-2.543042133798849,69.81811523437553,19.42300268038285,1.3664133541331125,12,-1.1300010681152486,0.2899971008300781,0.5424976348876953,-3.920001983642578,-5.30999755859375,4,-0.044223247751494,2.512169705991812,104.6999969482422,1.5681786655569427,104.93000030517578,2.090898281909595,104.27999877929688,-0.044223247751494
10309,2013-12-30,104.11000061035156,104.54000091552734,103.9499969482422,104.37000274658205,792600.0,-0.0034459711510007596,-1.0344632545414394,0.41936158692658326,41.450784165989916,43.73318623346935,-0.5766963377802767,-0.12210221384906106,1.130699509549288,-5.141540936573563,11.309730315077807,0.590003967285142,-1.6909365878041172,0.16300048828125568,-2.157691587923722,2.4836925644862333,-0.9973455498212331,1.3233465263837445,-1.9131980062590088,18.493358276810064,-26.42424241886271,1.1603460381024897,12,-0.7700004577636861,0.6499977111816406,1.1374988555908203,-2.94000244140625,-4.220001220703125,0,-0.03726824734099732,-1.1555728866433512,104.47000122070312,2.512169705991812,104.6999969482422,1.5681786655569427,104.93000030517578,-0.03726824734099732
10310,2013-12-31,104.2699966430664,104.44000244140624,103.87000274658205,104.29000091552734,898800.0,0.0015367979231279971,2.5624165554073484,0.07693887731447098,45.71425696935759,46.05601172533396,-0.4431045365709565,-0.4202056144321489,1.0152179226679579,-5.176207913352016,11.967729898589196,0.5699996948241903,-1.4053796603721054,0.3969966888427763,-1.770983371785917,2.5649767494714695,-0.6869933414715774,1.48098671915713,-1.8249380031606393,29.451940261070696,-12.274635618146199,1.0839900303143495,12,-0.7699966430664062,0.4900016784667969,1.1425037384033203,-2.664997100830078,-4.139999389648452,1,-0.03299122396433363,-1.0344632545414394,104.11000061035156,-1.1555728866433512,104.47000122070312,2.512169705991812,104.6999969482422,-0.03299122396433363
10311,2014-01-02,103.79000091552734,104.41999816894531,103.41000366210938,103.58000183105469,814900.0,-0.004603392567299802,-2.672737865693795,-10.49771167048055,53.539271231208936,47.70318117389911,0.3443068988356828,0.07464328966054268,1.5637600252941581,-4.572242210690163,11.279990608682116,1.0099945068359375,-1.0743244844867945,-0.0899990081787081,-2.2558504333460547,2.0758524169886385,-1.1729247207623814,0.9929267044049652,-1.1165467226734194,20.105681276894785,-23.79395851426961,1.0829257125836755,1,0.13500213623045454,0.9699974060058594,2.007497787475586,-2.110004425048828,-3.1699981689452983,3,-0.031313228358530565,2.5624165554073484,104.2699966430664,-1.0344632545414394,104.11000061035156,-1.1555728866433512,104.47000122070312,-0.031313228358530565
10312,2014-01-03,103.91999816894531,104.27999877929688,103.77999877929688,104.0999984741211,554500.0,0.0012525026714642618,-1.1739173701756422,-0.8571480472297911,57.2000122070313,50.21695721064985,0.21146398119148557,-0.016008184187313645,1.4523628332441376,-4.572263206445555,10.196309316552432,0.5,-0.7116296710737089,0.014498519897458095,-2.140033180807606,2.1690302206025223,-1.062767330455074,1.0917643702499902,-1.0364200673790833,26.983845054616996,-21.236638470344868,1.0772658503525334,1,0.005004882812485789,0.8400001525878906,1.9025020599365234,-2.240001678466797,-2.5099945068359375,4,-0.056678209136156066,-2.672737865693795,103.79000091552734,2.5624165554073484,104.2699966430664,-1.0344632545414394,104.11000061035156,-0.056678209136156066
10313,2014-01-06,102.27999877929688,102.68000030517578,101.22000122070312,101.41000366210938,1657500.0,-0.015781364689616773,-1.33599853515625,-4.833298012122239,48.31079455632688,50.648374295806136,1.9516682549654263,1.6478318298019445,3.1238821119377747,-2.81625271422611,9.614728930937595,2.6999969482421875,-0.2627788815679821,-1.5870006561279268,-3.831538627807788,0.6575373155519344,-2.7092696419678504,-0.46473167028800333,3.0200042724609233,31.927640241842635,-21.032083088201166,1.12226898583993,1,0.9800033569335938,2.3000030517578125,3.9825000762939453,-0.125,-1.1399993896484375,0,-0.03500197373662195,-1.1739173701756422,103.91999816894531,-2.672737865693795,103.79000091552734,2.5624165554073484,104.2699966430664,-0.03500197373662195
10314,2014-01-07,103.33000183105469,103.83999633789062,102.3499984741211,102.4800033569336,1001700.0,0.010265966604316779,-1.684660906860218,0.9770152237968289,56.50795111699937,51.066868944669004,0.8482053265110636,0.4342208180606235,2.0653797773299942,-3.7410450775624042,10.251829107777926,1.55999755859375,-0.11309557637640921,-0.4189975738525362,-2.502355803059686,1.6643606553546135,-1.4606766884561182,0.6226815407510458,1.8884011840820136,65.52794442391013,5.955282752679452,1.041679114603576,1,-0.06999969482421875,1.1649971008300781,3.007497787475586,-1.1750030517578125,-1.0299987792968892,1,-0.04035612208507733,-1.33599853515625,102.27999877929688,-1.1739173701756422,103.91999816894531,-2.672737865693795,103.79000091552734,-0.04035612208507733
10315,2014-01-08,104.13999938964844,104.51000213623048,102.80999755859376,103.1500015258789,1208200.0,0.007838938780995175,-1.0359265570535452,1.1647054599635585,60.17613298734802,51.48793577559274,0.018171335114843146,-0.530568655166249,1.247738013131908,-4.4065979251313365,11.044877407504297,1.7000045776367188,0.23665782530238744,0.4720001220703125,-1.3971027156826068,2.341102959823232,-0.46255129680614004,1.406551540946765,0.9984355895995947,88.75371903892807,22.88216848030966,0.9345514188764567,1,-0.8799972534179688,-0.039997100830078125,2.197500228881836,-1.970001220703125,-0.9899978637695312,2,-0.04081044771373843,-1.684660906860218,103.33000183105469,-1.33599853515625,102.27999877929688,-1.1739173701756422,103.91999816894531,-0.04081044771373843
10316,2014-01-09,105.0,105.08000183105469,103.88999938964844,105.0,1092600.0,0.008258119986478851,13.874690062941065,0.0,55.077253956170566,51.27326307796656,-0.9284969806487595,-1.469868358169009,0.4518256219264458,-5.10786266286371,11.675174099408776,1.19000244140625,0.3569608660304482,1.33450088500976,-0.5269364324461066,3.1959382024656264,0.4037822262818196,2.2652195437377003,-3.779998779296875,97.92741403096822,34.73710061326983,0.9307186587279346,1,-1.7399978637695312,-1.220001220703125,1.2574996948242188,-2.6100006103515625,-1.9199981689453125,3,-0.04638097853887657,-1.0359265570535452,104.13999938964844,-1.684660906860218,103.33000183105469,-1.33599853515625,102.27999877929688,-0.04638097853887657
10317,2014-01-10,105.38999938964844,106.0,104.94000244140624,105.75,859100.0,0.0037142799014135974,1.4651088518656847,-100.0,64.66349019456803,53.62666082055562,-1.352562908777486,-1.7818950087797134,-0.004276427738773236,-5.327582671370024,11.271617996311395,1.0599975585937642,0.3555392227181642,1.6170001983642521,-0.3840643481537569,3.618064744882261,0.6164679251052547,2.6175324716232495,-4.092798156738283,87.2384776959861,22.36580725458994,1.0005322732590036,1,-1.779998779296875,-1.6100006103515625,0.25749969482421875,-3.0,-3.4199981689453125,4,-0.045260429553953596,13.874690062941065,105.0,-1.0359265570535452,104.13999938964844,-1.684660906860218,103.33000183105469,-0.045260429553953596
10318,2014-01-13,103.0999984741211,105.27999877929688,102.9000015258789,104.91000366210938,979400.0,-0.02172882558866651,-1.153844560515623,5.027783664646293,43.88411823934389,53.89703127315051,0.8075932741488288,0.5571486497690898,2.2277554835796423,-2.868830526740254,10.873673493923649,2.4899978637695312,0.18905213863776282,-0.6860008239746094,-2.6647982978350484,1.2927966498858297,-1.6753995609048218,0.30339791295560303,-1.6146852905273477,20.547936615434782,-39.454210234364055,0.9893987369302161,1,0.5100021362304688,0.6800003051757812,2.295001983642578,-0.7099990844726562,-1.2299957275390483,0,-0.016391802492954688,1.4651088518656847,105.38999938964844,13.874690062941065,105.0,-1.0359265570535452,104.13999938964844,-0.016391802492954688
10319,2014-01-14,104.33000183105469,104.37000274658205,102.62000274658205,103.30999755859376,1146600.0,0.011930197625001249,2.181800527118797,-0.5635366568173213,50.23788333916489,54.399656425351324,-0.4335091811449132,-0.5639404214364561,0.9644863448909007,-3.922654155979444,10.342591051332697,1.75,0.049392323679768424,0.4565025329589787,-1.4512473798964436,2.364252445814401,-0.49737242346873245,1.4103774893866898,-2.664101174804685,50.59173000047381,-6.7155482748568645,0.9538749564277114,1,-0.720001220703125,-0.5500030517578125,1.0649986267089844,-1.94000244140625,-2.1399993896484517,1,-0.030576079607205764,-1.153844560515623,103.0999984741211,1.4651088518656847,105.38999938964844,13.874690062941065,105.0,-0.030576079607205764
10320,2014-01-15,103.62000274658205,104.47000122070312,103.11000061035156,104.2699966430664,1080000.0,-0.006805320349005384,1.590469824015811,-0.6372462488967293,43.803223547923814,53.31787334943075,0.19510993232934482,0.28013495740428596,1.642277204692519,-3.0523873945098217,9.523190729558669,1.3600006103515625,0.0811228077474766,-0.3294967651367102,-2.051863918188147,1.3928703879147264,-1.1906803416624285,0.5316868113890081,-1.780738116582043,29.58582285795558,-21.833452953262725,0.8611835765257193,1,-0.01000213623048296,0.15999603271482954,1.7249984741210795,-1.230003356933608,-1.230003356933608,2,-0.012738850220381681,2.181800527118797,104.33000183105469,-1.153844560515623,103.0999984741211,1.4651088518656847,105.38999938964844,-0.012738850220381681
10321,2014-01-16,104.4499969482422,104.6500015258789,103.62000274658205,103.6500015258789,793900.0,0.008009980502413416,-1.3953655485668615,-1.2307737452463046,48.88092935320121,52.393530810116296,-0.5938701904317725,-0.38116860342189796,0.7803511892033157,-3.718374860316189,8.305277717643829,1.0299987792968608,0.18695933992708547,0.380997467041027,-1.1047793877816474,1.8667743218637014,-0.3618909603703173,1.1238858944523713,-2.4443029034421926,54.14188428140323,6.720888684468463,0.7428884274113406,1,-0.8399963378906392,-0.814994812011733,0.8950042724609233,-2.059997558593764,0.1300048828124858,3,-0.012446103019107535,1.590469824015811,103.62000274658205,2.181800527118797,104.33000183105469,-1.153844560515623,103.0999984741211,-0.012446103019107535
10322,2014-01-17,104.1500015258789,104.69000244140624,103.93000030517578,104.6500015258789,884100.0,-0.002872143907404312,1.6206887479940812,-0.6250035762991392,48.57651161006946,52.423054927198805,-0.2881162359070828,-0.07974885835483292,1.0649027097180692,-3.266108204238364,8.083400474519967,0.7600021362304545,0.2215213255631312,0.0775020599365206,-1.4087136485504033,1.5637177684234445,-0.6656057943069413,0.8206099141799825,-1.9845352428708907,57.518836888464165,12.396763069313074,0.7431078542434609,1,0.024997711181640625,-0.5400009155273438,1.1450004577636719,-1.7600021362304688,1.279998779296875,4,-0.010273640702332054,-1.3953655485668615,104.4499969482422,1.590469824015811,103.62000274658205,2.181800527118797,104.33000183105469,-0.010273640702332054
10323,2014-01-21,103.9000015258789,104.68000030517578,102.8499984741211,104.5500030517578,875300.0,-0.0024003840262822873,3.0219995808006708,1.300003051757784,49.056606360306795,51.59512773201074,0.24121359840745527,0.25831632243478,1.2617408004890507,-2.834365203693082,8.069034827395209,1.8300018310546875,0.203432621821662,-0.21999816894530966,-1.6129575011007091,1.1729611632100898,-0.9164778350230165,0.4764814971323972,-1.5811538941912175,61.83569893741332,12.793992283302103,0.6964796660777006,1,0.4099998474121094,-0.29000091552734375,1.352499008178711,-1.5100021362304688,2.75,1,-0.018575556081152356,1.6206887479940812,104.1500015258789,-1.3953655485668615,104.4499969482422,1.590469824015811,103.62000274658205,-0.018575556081152356
10324,2014-01-22,103.69000244140624,104.25,103.4000015258789,104.25,814200.0,-0.0020211653646642347,2.035722070844687,0.8615326830757358,47.406104752136415,50.17623570587612,0.5673074924794577,0.44796590223235455,1.4721026967431925,-2.4456716600765844,8.455868847016124,0.8499984741210938,0.13604307021206807,-0.40249748229982174,-1.8071489962348721,1.0021540316352286,-1.104823239267347,0.29982827466770345,-1.2239087149860524,45.65229109394459,-5.625013461883178,0.7023257569675272,1,0.6199989318847798,-0.08000183105467329,1.3649997711181783,-1.3000030517577983,4.059997558593764,2,-0.01755231605720764,3.0219995808006708,103.9000015258789,1.6206887479940812,104.1500015258789,-1.3953655485668615,104.4499969482422,-0.01755231605720764
10325,2014-01-23,101.94000244140624,103.0,101.45999908447266,102.77999877929688,1180600.0,-0.016877229808041516,1.4062537252938512,1.4999999999999873,42.570280878392204,48.78657203056741,2.2042165722212985,2.1224919947518686,3.1395964363394313,-0.5382725756008142,9.545949427550864,2.2300033569335795,0.23856579701603664,-2.0354976654052876,-3.733563336225899,-0.33743199458467643,-2.884530500815586,-1.1864648299949891,4.059997558593764,14.86076959961036,-38.692324873003386,0.849032835410305,1,1.7899971008300923,1.6699981689453267,2.899997711181655,0.4499969482422017,6.040000915527358,3,0.0024524229351838844,2.035722070844687,103.69000244140624,3.0219995808006708,103.9000015258789,1.6206887479940812,104.1500015258789,0.0024524229351838844
10326,2014-01-24,99.3499984741211,101.4000015258789,99.27999877929688,101.12999725341795,1971400.0,-0.025407140526348737,-1.2083383003918016,2.119055404177967,34.67471190201215,45.454485553616756,4.367805835004646,4.503941438247551,5.633672575664107,2.2002981637822643,10.976636777688881,2.660003662109361,0.10497712043280671,-4.346501541137698,-6.967214664661952,-1.725788417613444,-5.656858102899832,-3.036144979375564,6.5592015075683605,1.2938936680299005,-53.32242601156002,1.3103565617621304,1,2.9300003051757812,3.2900009155273438,5.2649993896484375,3.0400009155273438,10.310005187988281,4,0.030598902488349955,1.4062537252938512,101.94000244140624,2.035722070844687,103.69000244140624,3.0219995808006708,103.9000015258789,0.030598902488349955
10327,2014-01-27,98.76000213623048,99.44000244140624,97.94000244140624,99.30999755859376,1255800.0,-0.005938564136408031,2.703679981915885,0.3089864042381769,37.301592980953515,44.72309385824005,4.378925410864795,4.876112036949223,6.10472268860407,2.917299106532454,12.706862733723645,1.5,-0.1747891151994736,-4.639498138427726,-8.018114496671558,-1.2608817801838939,-6.328806317549649,-2.9501899593058027,6.884029797363269,12.166171435040155,-43.44798645870827,1.6893081791219193,1,2.555000305175753,3.209999084472642,5.549995422363267,3.6299972534179545,10.619995117187472,0,0.05893073682598793,-1.2083383003918016,99.3499984741211,1.4062537252938512,101.94000244140624,2.035722070844687,103.69000244140624,0.05893073682598793
10328,2014-01-28,99.8499984741211,100.06999969482422,99.0,99.0,936700.0,0.01103681970750725,-1.5176508603279748,-1.5454646339940907,37.48198994565558,43.30577237007235,3.106071573625968,3.607192725931071,4.910506854229737,1.943572779469804,14.52976156627009,1.3099975585937358,-0.4489516723382252,-3.3185016632080107,-7.006526376121229,0.369523049705208,-5.162514019664613,-1.4744893067514084,5.3317916899414115,30.269362467717286,-23.09560332390697,1.8440123564566073,1,1.465003967285142,2.1200027465820312,4.459999084472656,2.5400009155273438,10.010002136230469,1,0.055883844930662674,2.703679981915885,98.76000213623048,-1.2083383003918016,99.3499984741211,1.4062537252938512,101.94000244140624,0.055883844930662674
10329,2014-01-29,100.2300033569336,100.83999633789062,99.25,99.36000061035156,2023300.0,0.0038057575224799134,-1.917413854650064,1.0235344804372997,35.48627359690154,42.38166681995876,2.3281504038072853,3.079491244859341,4.40469339187689,1.6929679839208802,15.96485248455286,1.589996337890625,-0.8724093194424398,-2.7444969177246037,-6.627059042428911,1.1380652069797037,-4.6857779800767645,-0.8032158553724429,4.517279543769533,45.25695692556376,-3.481553190333834,1.9412810623521564,1,1.084999084472642,1.7399978637695312,4.079994201660156,2.1599960327148438,9.609992980957031,2,0.06405265842487062,-1.5176508603279748,99.8499984741211,2.703679981915885,98.76000213623048,-1.2083383003918016,99.3499984741211,0.06405265842487062
10330,2014-01-30,100.83000183105469,101.5999984741211,100.0999984741211,100.70999908447266,1238700.0,0.005986216242898967,-1.2387993418243308,0.1379337560179948,34.21649937047344,40.752285710766785,1.442460859810197,2.3279165893223563,3.6645664192644887,1.2333994324193895,17.22668025640078,1.5,-0.9127668733164853,-1.9724987030029268,-5.9176957994500725,1.9726983934442188,-3.9450972512264997,9.984522064598877e-05,3.508844242090632,78.96181754887725,34.93985220025407,1.972598548223573,1,0.4850006103515483,1.1399993896484375,3.4074974060058594,1.55999755859375,9.349998474121094,3,0.06863034853991268,-1.917413854650064,100.2300033569336,-1.5176508603279748,99.8499984741211,2.703679981915885,98.76000213623048,0.06863034853991268
10331,2014-01-31,100.54000091552734,101.0199966430664,99.2300033569336,99.45999908447266,1154000.0,-0.002876137164147363,-1.3246767401535793,8.999809269502194,31.50266563389475,38.85519171341404,1.2510646016542921,2.48959438089598,3.8255883611504373,1.646644463036779,18.331774184242633,1.7899932861328125,-1.1436672969588102,-2.0999996185302763,-6.14051490971903,1.9405156726584778,-4.12025726412466,-0.07974197293589214,3.414914539713635,71.03828667793717,31.14108359549656,2.0202576455943784,1,0.7700004577636719,1.4300003051757812,3.49749755859375,2.764995574951172,10.699996948242173,4,0.07400042146068064,-1.2387993418243308,100.83000183105469,-1.917413854650064,100.2300033569336,-1.5176508603279748,99.8499984741211,0.07400042146068064
10332,2014-02-03,98.02999877929688,101.2699966430664,97.87000274658205,100.29000091552734,1580100.0,-0.024965209005113786,-1.6356601067526388,-2.0925910227609883,30.98273855890801,36.846984179925286,3.130896974848568,4.7808228273515425,6.190582325057491,4.240998959389444,19.667788797357318,3.399993896484361,-1.3247729884473785,-4.315501785278315,-8.797665166366443,0.16666159580981343,-6.556583475822379,-2.0744200947342506,5.564021895114024,4.289442787656775,-36.48328667211411,2.2410816905440636,2,3.0300025939941406,3.9050025939941406,5.957500457763672,5.520000457763672,12.59000396728517,0,0.11863720317895843,-1.3246767401535793,100.54000091552734,-1.2387993418243308,100.83000183105469,-1.917413854650064,100.2300033569336,0.11863720317895843
10333,2014-02-04,98.6999969482422,99.08999633789062,97.88999938964844,98.9499969482422,1280100.0,0.006834623862984612,3.5283008003687577,0.1106193644652846,27.956109136879974,34.6858735560079,1.8391095300226965,4.0357850013789545,5.380049464539823,3.648768858079009,19.469598254784735,1.1999969482421875,-1.6509783096869484,-3.466503524780265,-8.236388908098135,1.3033818585376054,-5.8514462164392,-1.0815608331213298,4.43610229194239,22.251880760404095,-16.565041301801617,2.384942691658934,2,1.735004425048814,3.235004425048814,5.292501449584947,5.034999847412095,10.550003051757798,1,0.10820669336774436,-1.6356601067526388,98.02999877929688,-1.3246767401535793,100.54000091552734,-1.2387993418243308,100.83000183105469,0.10820669336774436
10334,2014-02-05,99.16000366210938,99.36000061035156,97.6500015258789,98.37999725341795,943800.0,0.004660655806386638,1.8983027834351662,-3.120025634765682,32.188497283093795,33.53234204541919,0.7475605866144264,3.4228455339325876,4.75519832286011,3.271591335737483,20.16090687807501,1.7099990844726562,-1.978454688235189,-2.797996902465826,-7.71599659499995,2.1200027900682983,-5.256996748732888,-0.33899705619876386,3.5548078585870115,38.227931717831936,-1.6840964028490362,2.4589998462670652,2,0.464996337890625,2.664997100830078,4.889995574951172,4.654994964599609,9.46999359130858,2,0.10790637911534118,3.5283008003687577,98.6999969482422,-1.6356601067526388,98.02999877929688,-1.3246767401535793,100.54000091552734,0.10790637911534118
10335,2014-02-06,99.88999938964844,99.94000244140624,98.51000213623048,99.08999633789062,1117200.0,0.007361796092974604,2.177746130240954,1.0256365112434647,31.642519199417094,33.195431745130854,-0.33951215626196074,2.485561151304367,3.864152500279033,2.6344603647007716,21.244120849158605,1.4300003051757528,-2.3148053697078694,-1.8555011749267578,-6.743710611859569,3.0327082620060537,-4.299605893393164,0.5886035435396479,2.3183311315661967,61.87847749114821,22.784663746052658,2.4441047184664075,2,-0.2649993896484375,1.9350013732910156,4.159999847412109,4.395000457763672,10.129997253417969,3,0.0996095405850339,1.8983027834351662,99.16000366210938,3.5283008003687577,98.6999969482422,-1.6356601067526388,98.02999877929688,0.0996095405850339
10336,2014-02-07,100.12999725341795,100.66000366210938,99.80999755859376,100.38999938964844,1368600.0,0.0024026215360493097,1.1249868871531892,-0.3250014305060354,33.737847597296266,32.79946003583561,-0.5109650602889104,1.9626332063555054,3.4941658584729254,2.4711437854810328,22.614015126616554,0.8500061035156108,-2.64471428138485,-1.3720031738281335,-6.058636971013257,3.31463062335699,-3.7153200724206954,0.9713137247644283,1.622500368263104,68.50826167593958,30.43373254368541,2.3433168985925596,2,-0.5049972534179545,1.6950035095214986,4.000001907348647,4.405002593994155,10.20999908447267,4,0.10036955285559812,2.177746130240954,99.88999938964844,1.8983027834351662,99.16000366210938,3.5283008003687577,98.6999969482422,0.10036955285559812
10337,2014-02-10,100.62000274658205,100.8499984741211,99.12999725341795,99.9499969482422,1040700.0,0.004893693264806043,2.044257347529995,-2.576924205522322,36.98413813314865,32.74414316777928,-0.7927490972014226,1.156229236396399,2.8285063231304974,2.070708393946475,24.38042890218884,1.7200012207031392,-2.7813953182117785,-0.6434978485107337,-4.96858472285993,3.6815890258384627,-2.806041285685339,1.5190455886638716,0.7222452655187936,92.81262665999138,55.35839195974576,2.162543437174601,2,-0.9950027465820455,1.2049980163574077,3.7224979400634624,4.239994049072251,8.699996948242173,0,0.10554556576523466,1.1249868871531892,100.12999725341795,2.177746130240954,99.88999938964844,1.8983027834351662,99.16000366210938,0.10554556576523466
10338,2014-02-11,101.41000366210938,101.68000030517578,100.3000030517578,100.62000274658205,942000.0,0.007851330689355951,1.0751928868492973,1.1790956398956733,41.35054094574337,33.39572842876171,-1.4954551084312868,0.24572489284413734,1.901614658628418,1.3321903605825867,25.227720671736865,1.379997253417983,-2.537934256443151,0.2310028076171875,-4.008193312835999,4.470198928070374,-1.8885952526094059,2.350600867843781,-3.7600021362304688,93.30032940820114,54.53331178166174,2.1195980602265925,2,-1.7450027465820312,0.4149971008300781,2.932497024536133,3.449993133544922,8.629997253417969,1,0.09081943350637967,2.044257347529995,100.62000274658205,1.1249868871531892,100.12999725341795,2.177746130240954,99.88999938964844,0.09081943350637967
10339,2014-02-12,101.13999938964844,101.76000213623048,101.02999877929688,101.3499984741211,788700.0,-0.0026625013579584245,-2.3953620411277963,-0.26582131785566454,46.58118710646716,34.769582621649896,-1.210041945308106,0.2787818665963613,2.0219983842609537,1.6558234989390428,25.95400855794539,0.730003356933608,-2.303631887216355,0.1204986572265625,-3.8511145900323953,4.09211190448552,-1.8653079664029235,2.1063052808560485,-3.409397888183591,80.92299241286014,37.51549283418798,1.9858066236294818,2,-1.43499755859375,0.6850013732910156,2.7800025939941406,3.6399993896484375,9.590003967285156,2,0.08018588747570843,1.0751928868492973,101.41000366210938,2.044257347529995,100.62000274658205,1.1249868871531892,100.12999725341795,0.08018588747570843
10340,2014-02-13,102.3000030517578,102.7699966430664,100.5500030517578,100.68000030517578,743700.0,0.011469286821333302,-1.361698760221557,-7.7143324250680525,64.36222570055514,38.42064485127883,-2.3910407953570996,-1.0384238458912165,0.7685464565995943,0.5674366004961939,26.54910274080646,2.219993591308608,-2.1083465433702884,1.3465023040771342,-2.484536760335672,5.1775413684899405,-0.5690172281292689,3.2620218362835374,-4.408225524902321,87.08808598580563,36.769155030105324,1.9155195322064036,2,-2.090003967285142,-0.47500228881834516,1.577497482299819,2.4799957275390767,7.539993286132827,3,0.06187677431893679,-2.3953620411277963,101.13999938964844,1.0751928868492973,101.41000366210938,2.044257347529995,100.62000274658205,0.06187677431893679
10341,2014-02-14,103.1500015258789,103.27999877929688,102.12999725341795,102.3000030517578,582700.0,0.008308880242076322,1.072087924172987,0.5246895265544999,70.84517349060633,42.849804288134195,-3.1646756685373276,-2.0983940842789934,-0.09925034222527529,-0.20910754617185034,27.193329802639777,1.1500015258789205,-1.87945115184759,2.261500549316409,-1.358028849294655,5.881029947927473,0.451735850010877,4.071265248621941,-4.965530852050776,96.86753721396676,39.999023732515894,1.809764699305534,2,-2.6850013732910156,-1.3250007629394531,0.5300006866455078,1.6299972534179688,5.159996032714858,4,0.06660198754785207,-1.361698760221557,102.3000030517578,-2.3953620411277963,101.13999938964844,1.0751928868492973,101.41000366210938,0.06660198754785207
10342,2014-02-18,103.08000183105469,103.69000244140624,103.01000213623048,103.38999938964844,762100.0,-0.0006786203954312064,-2.02224407446346,-0.3647036648086753,66.98211066693301,47.18602668036231,-2.573646454525857,-2.2268373308215956,-0.04049230537773951,-0.06515514026835945,27.811687391318618,0.6800003051757528,-1.6677749921577458,2.2450008392333984,-1.1989186617788476,5.6889203402456445,0.5230410887272683,3.9669605897395286,-4.48788890878906,82.00587846079793,20.873341370299983,1.7219597505061246,2,-2.4099998474121094,-1.2550010681152344,0.4399986267089844,1.6999969482421875,3.970001220703111,1,0.07043067886955301,1.072087924172987,103.1500015258789,-1.361698760221557,102.3000030517578,-2.3953620411277963,101.13999938964844,0.07043067886955301
10343,2014-02-19,101.97000122070312,104.1500015258789,101.94000244140624,103.02999877929688,927100.0,-0.0107683410034356,-2.9464441416892986,3.4193738924985233,58.49607243147151,50.109090585737604,-1.062778199516103,-1.3374108739852915,1.0567422355621545,1.1087832877383335,28.047944539969947,2.2099990844726705,-1.4072010502240602,1.2315002441406193,-1.948884189814649,4.411884678095888,-0.3586919728370219,2.8216924611182606,-2.8680993465234366,39.44441030053493,-22.71741198997953,1.5901922169776352,2,-0.6399993896484375,-0.5050010681152344,1.7249984741210938,2.80999755859375,4.229995727539077,2,0.07208000770945189,-2.02224407446346,103.08000183105469,1.072087924172987,103.1500015258789,-1.361698760221557,102.3000030517578,0.07208000770945189
10344,2014-02-20,101.87000274658205,102.18000030517578,101.01000213623048,102.05999755859376,1523700.0,-0.000980665616592935,4.441848086443047,0.17924080152012437,55.33880654184459,52.742011401562884,-0.6011583939189222,-1.4553709160116597,1.0574413485439749,1.2649632120347007,28.465792653089885,1.1699981689452983,-0.9210513027351936,1.2225017547607564,-1.6956385999285146,4.140642109450027,-0.236568422583872,2.681571932105385,-2.1623289141984543,36.6666737309245,-22.40466898556018,1.4590701773446324,2,-0.23000335693360796,-0.7000007629394673,1.8249969482421733,2.9099960327148295,4.360000610351548,3,0.08020023509049556,-2.9464441416892986,101.97000122070312,-2.02224407446346,103.08000183105469,1.072087924172987,103.1500015258789,0.08020023509049556
10345,2014-02-21,102.19000244140624,105.0,101.3499984741211,102.3000030517578,1998400.0,0.0031412553862419923,-3.078194527320839,0.5789663895916155,58.444214513011694,55.48716328108682,-0.6264728635730137,-1.850560103251098,0.637556734636334,1.0197029694978283,27.59168043718016,3.6500015258789062,-0.4032883450448139,1.5300014495849439,-1.413482186148883,4.473485085318771,0.05825963171803039,3.0017432674518574,-1.9492492858032051,29.573958319390115,-26.827670898574937,1.4717418178669126,2,-0.12500381469725141,-0.8650016784667827,1.504997253417983,2.589996337890639,5.799995422363281,4,0.08356982788432776,4.441848086443047,101.87000274658205,-2.9464441416892986,101.97000122070312,-2.02224407446346,103.08000183105469,0.08356982788432776
10346,2014-02-24,102.38999938964844,102.72000122070312,101.3499984741211,101.88999938964844,1339600.0,0.0019571087529512976,1.3620662439820053,-4.545429324455542,79.22249789833903,60.18031436610798,-0.5276646920643344,-1.9090061304627284,0.36082833313463425,0.885988544687919,25.825302237049826,1.3700027465820312,0.049617387980575245,1.577998352050784,-1.3944776023467256,4.550474306448294,0.09176037485202926,3.064236329249539,-1.482951675829824,34.58641584620333,-27.233588361816174,1.486237977198753,2,0.26000213623046875,-1.0649986267089844,1.3050003051757812,2.2900009155273438,6.2700042724609375,0,0.07276098244605889,-3.078194527320839,102.19000244140624,4.441848086443047,101.87000274658205,-2.9464441416892986,101.97000122070312,0.07276098244605889
10347,2014-02-25,104.58000183105469,105.04000091552734,102.13999938964844,102.13999938964844,1576100.0,0.021388831472418657,-1.3770480526302624,4.8800048828125,82.73940806845724,64.77907737974284,-2.343290312414439,-3.8373770127424507,-1.823688773729259,-1.2358200692287795,23.91193922821197,2.9000015258789062,0.5437360242889042,3.4770008087158146,0.2240612850046091,6.72994033242702,1.8505310468602119,5.103470570571417,-3.2300033569335938,88.58562720078751,20.861616791873786,1.6264697618556028,2,-1.7849998474121094,-3.2350006103515625,-0.9575004577636719,0.09999847412109375,4.0099945068359375,1,0.035666433947522336,1.3620662439820053,102.38999938964844,-3.078194527320839,102.19000244140624,4.441848086443047,101.87000274658205,0.035666433947522336
10348,2014-02-26,105.43000030517578,106.19000244140624,104.58000183105469,104.80999755859376,1201600.0,0.008127734358756689,-1.9814986189308637,0.25409923205842777,83.45781646303989,68.87648064158427,-2.8642955722032752,-4.4774634213812305,-2.64531654342872,-2.012468693964891,22.5504033170504,1.6100006103515483,1.0468279416775204,4.047999191284177,0.32442534986208216,7.7715730327062715,2.1862122705731224,5.909786111995231,-4.0800018310546875,85.32814495259632,13.29999638063937,1.861786920711048,2,-2.059997558593764,-3.509998321533203,-1.5375003814697266,-0.75,3.620002746582017,2,0.015365671458719365,-1.3770480526302624,104.58000183105469,1.3620662439820053,102.38999938964844,-3.078194527320839,102.19000244140624,0.015365671458719365
10349,2014-02-27,106.6500015258789,106.77999877929688,104.87000274658205,105.0,953600.0,0.011571670465443828,-1.0000000000000149,2.6612809942780404,84.27990105008556,71.08955568042097,-3.5989790849332763,-5.472406782398821,-3.8138039140710873,-3.123338645279105,21.774880779289344,1.9099960327148295,1.5384190254113435,4.947000503540039,0.5887615808682796,9.305239426211799,2.7678810422041664,7.126119964875912,-4.510002136230469,97.60594390217516,23.290373002278898,2.179119461335878,2,-2.7550010681152344,-4.435001373291016,-2.690000534057617,-1.970001220703125,0.529998779296875,3,-0.004219452144381908,-1.9814986189308637,105.43000030517578,-1.3770480526302624,104.58000183105469,1.3620662439820053,102.38999938964844,-0.004219452144381908
10350,2014-02-28,107.75,108.1999969482422,106.47000122070312,106.61000061035156,1331400.0,0.01031409712501663,-1.436616842716088,0.690908082064466,85.5410282451056,72.7224284309209,-4.296408905908294,-6.353122791921933,-4.832970045412765,-4.13192949274422,21.677204041525787,1.7299957275390767,1.975986254811886,5.700999069213864,0.5992466102697875,10.802751528157941,3.150122839741826,8.251875298685903,-4.682000732421869,93.43070002216403,17.621262267296586,2.550876229472037,2,-3.1450004577636577,-4.825000762939453,-3.789999008178711,-3.0699996948242188,-2.0199966430664062,4,-0.014106697383446942,-1.0000000000000149,106.6500015258789,-1.9814986189308637,105.43000030517578,-1.3770480526302624,104.58000183105469,-0.014106697383446942
10351,2014-03-03,107.9800033569336,108.19000244140624,106.1999969482422,106.1999969482422,1401800.0,0.0021346019204973032,-1.2359531779742783,1.5614099664038639,85.1816246952986,74.74459665629485,-4.212181200232905,-6.321254917695882,-4.97651226630208,-4.235207783459785,21.169227694800753,1.990005493164034,2.388560714302699,5.559002304077154,-0.1305901915541341,11.248594799708442,2.714206056261517,8.403798551892791,-3.885604553222649,96.369741255149,21.772920737537632,2.8447962478156423,3,-3.3750038146972514,-5.055004119873047,-4.310003280639648,-3.3000030517578125,-2.7600021362304688,0,9.255886761638799e-05,-1.436616842716088,107.75,-1.0000000000000149,106.6500015258789,-1.9814986189308637,105.43000030517578,9.255886761638799e-05
10352,2014-03-04,109.66000366210938,109.95999908447266,108.3499984741211,108.98999786376952,1617500.0,0.015558439090082699,1.5354407338655902,0.37640639666709197,86.34359279086472,77.83876558511632,-5.431870859368956,-7.468188539563684,-6.613867782135543,-5.771679303233071,20.344701906782294,1.9799957275390625,2.559511284349753,6.6575023651123075,0.4995147363357262,12.815489993888889,3.5785085507240098,9.736496179500605,-4.744485229492184,94.42387406103802,21.276154929466088,3.078993814388292,3,-4.1750030517578125,-5.855003356933594,-7.200004577636719,-5.950004577636719,-2.4600067138671733,1,-0.009119095081204454,-1.2359531779742783,107.9800033569336,-1.436616842716088,107.75,-1.0000000000000149,106.6500015258789,-0.009119095081204454
10353,2014-03-05,109.37999725341795,110.0,109.05999755859376,110.0,1125100.0,-0.002553405064203651,2.032252507229389,-0.9253692253384819,86.26756992543211,81.27529484995937,-4.459145269186706,-6.690040564897075,-6.257162031604949,-5.35981144492014,19.47992964971523,0.9400024414062358,2.5970348356706268,5.8434959411620895,-0.5896688844480025,12.276660766772181,2.6269135283570364,9.060078353967143,-3.455582690429665,87.91417000917579,15.09935561450203,3.2165824128050464,3,-3.7049980163574077,-5.554996490478501,-7.737495422363267,-6.339996337890611,-4.360000610351548,2,-0.007222535521709816,1.5354407338655902,109.66000366210938,-1.2359531779742783,107.9800033569336,-1.436616842716088,107.75,-0.007222535521709816
10354,2014-03-06,109.86000061035156,110.3499984741211,109.27999877929688,109.44000244140624,730000.0,0.004388401618090176,-1.8918696001814546,-0.677413400602973,85.39322070221812,84.2696288709823,-4.119820422522238,-6.6692621238598235,-6.694893939209578,-5.722984124206874,18.81455837024401,1.0699996948242188,2.748311406351121,5.788499450683588,-0.8873022698373916,12.464301171204568,2.4505985904230982,9.126400310944078,-3.120468959960931,88.19282690105135,16.473653313726373,3.3379008602604925,3,-4.010002136230469,-5.8600006103515625,-8.217498779296875,-6.819999694824219,-6.160003662109361,3,-0.0073729979436887305,2.032252507229389,109.37999725341795,1.5354407338655902,109.66000366210938,-1.2359531779742783,107.9800033569336,-0.0073729979436887305
10355,2014-03-07,109.83999633789062,110.25,109.5500030517578,109.93000030517578,1016300.0,-0.00018208877070635676,-1.0895726340002043,-0.21429609445957495,83.95931718175981,84.79594212469573,-3.241415867341445,-6.182593351423208,-6.633268669458289,-5.604080233995461,18.555164642914352,0.6999969482422017,3.1130931465460776,5.27099533081055,-1.5736032850882253,12.115593946709325,1.8486960228611622,8.693294638759937,-2.3783713227539067,87.71079641657577,18.38071633905922,3.4222993079493906,3,-3.5949974060058594,-5.839996337890625,-8.197494506835938,-6.799995422363281,-5.569999694824219,4,-0.024217007660234602,-1.8918696001814546,109.86000061035156,2.032252507229389,109.37999725341795,1.5354407338655902,109.66000366210938,-0.024217007660234602
10356,2014-03-10,110.18000030517578,110.2699966430664,109.20999908447266,109.4800033569336,747100.0,0.0030954477296161187,1.4091137660175825,-7.777401034161228,85.07898143240874,85.05589472069035,-2.637570188972788,-6.0407859228935195,-6.9477973267511,-5.85322080019526,18.720889556991892,1.05999755859375,3.5894902123469024,5.108499145507807,-1.8388055077836327,12.055803798799246,1.634846818862087,8.582151472153527,-2.1407005982421907,91.50009155273438,22.791359481554707,3.47365232664572,3,-2.7150001525878906,-6.180000305175781,-8.537498474121094,-7.1399993896484375,-4.760002136230469,0,-0.04038842744524063,-1.0895726340002043,109.83999633789062,-1.8918696001814546,109.86000061035156,2.032252507229389,109.37999725341795,-0.04038842744524063
10357,2014-03-11,111.23999786376952,111.83000183105469,109.76000213623048,110.16999816894531,1816400.0,0.00962059861733322,-1.1904854172974244,1.528577656675729,96.02772034484508,86.45255070755758,-2.965333905966091,-6.602900112528403,-7.962062235331601,-6.797864526783528,18.775686372243563,2.0699996948242045,4.089357179837762,5.637496948242173,-1.4980957928825802,12.773089689366927,2.0697005776797965,9.20529331880455,-2.7385584033984287,78.70025064037176,6.02995441026836,3.5677963705623794,3,-2.8899955749511577,-6.49999618530272,-9.599996566772447,-8.199996948242173,-4.209999084472642,1,-0.05411719488199562,1.4091137660175825,110.18000030517578,-1.0895726340002043,109.83999633789062,-1.8918696001814546,109.86000061035156,-0.05411719488199562
10358,2014-03-12,110.62000274658205,110.97000122070312,109.91000366210938,110.55999755859376,1749700.0,-0.005573490912385237,1.789459418762339,0.056079630936847875,91.31251377828251,87.23395212180169,-1.7117212873374115,-5.541660856387821,-7.2951813732695285,-6.100396691900698,19.426026115997132,1.329994201660142,4.45149372277136,4.557001876831066,-2.6279434240937007,11.741947177755833,0.9645292263686827,8.14947452729345,-1.4528508120742316,53.81687725132477,-22.440689826228578,3.5924726504623807,3,-1.605003356933608,-5.880001068115249,-9.12250137329103,-7.615001678466811,-2.8300018310547017,2,-0.03091670324918261,-1.1904854172974244,111.23999786376952,1.4091137660175825,110.18000030517578,-1.0895726340002043,109.83999633789062,-0.03091670324918261
10359,2014-03-13,109.25,111.30999755859376,109.20999908447266,110.6999969482422,1438700.0,-0.012384765074726745,-1.7450982347661501,-24.164526382708438,80.32641182947934,86.65455029784322,0.07361825217336104,-3.7238482742502583,-5.88164007965986,-4.667446204042449,19.981414606200325,2.099998474121108,4.567549277823673,2.781499099731448,-4.14432974339293,9.707327942855827,-0.681415321830741,6.244413521293637,2.5800018310546875,1.526750900529689,-77.30498961584541,3.46291442156219,3,-0.2350006103515625,-4.509998321533203,-8.064998626708984,-6.244998931884766,-1.3700027465820455,3,-0.03871856619618852,1.789459418762339,110.62000274658205,-1.1904854172974244,111.23999786376952,1.4091137660175825,110.18000030517578,-0.03871856619618852
10360,2014-03-14,108.62999725341795,110.51000213623048,108.52999877929688,109.20999908447266,1273600.0,-0.005675082348577054,-4.076939629876009,0.4000021046649958,75.87059404794356,85.619991337026,0.9293019207744919,-2.746096944497708,-5.229563541089988,-4.006782179342977,21.085323381248426,1.980003356933608,4.609371146789371,1.8449966430663949,-4.853565659432647,8.543558945565437,-1.504284508183133,5.194277794315923,3.1476045227050946,3.0302539892444447,-78.03574592167878,3.349281151249523,3,1.460002899169936,-3.4599952697753764,-7.904996871948228,-5.734996795654283,-1.3499984741210795,4,-0.045383415537374794,-1.7450982347661501,109.25,1.789459418762339,110.62000274658205,-1.1904854172974244,111.23999786376952,-0.045383415537374794
10361,2014-03-17,110.0199966430664,110.88999938964844,109.16000366210938,109.16000366210938,943900.0,0.012795723324983577,-3.023278714702673,-1.4827418378889958,74.15624515117487,84.26584159928268,-0.1574506018030064,-3.7893037096782507,-6.555201867897239,-5.333413958289469,22.63162613251733,2.260002136230483,4.584456293467113,2.891496276855463,-3.726312864739512,9.509305418450438,-0.4174082939420316,6.200400847652958,1.6277010131835965,45.1514086623603,-33.51910660989683,3.3089045707974907,3,0.160003662109375,-4.539997100830078,-9.29499626159668,-7.124996185302734,-3.1299972534179688,0,-0.052263226462862966,-4.076939629876009,108.62999725341795,-1.7450982347661501,109.25,1.789459418762339,110.62000274658205,-0.052263226462862966
10362,2014-03-18,110.33999633789062,110.62999725341795,110.0,110.08000183105469,673400.0,0.002908559394547039,-1.9999999999999323,0.3023216614472902,72.879718146622,82.77830251274821,-0.4144315003945138,-3.7286870708220192,-6.809985930974733,-5.6137280534570095,24.52231034332249,0.6299972534179545,4.445169770604295,2.848496246337888,-3.6292572578401945,9.32624975051597,-0.39038050575115335,6.087372998426929,1.1829933632812555,65.10785443767462,-12.195044083270574,3.2388767520890402,3,-0.15999603271484375,-4.859996795654297,-9.614995956420898,-7.444995880126953,-4.25,1,-0.04458943567370588,-3.023278714702673,110.0199966430664,-4.076939629876009,108.62999725341795,-1.7450982347661501,109.25,-0.04458943567370588
10363,2014-03-19,109.31999969482422,110.6500015258789,108.76000213623048,110.2300033569336,1027000.0,-0.009244124315020863,1.159999302455341,-3.5000880333352895,62.678037081851016,80.25439322159632,0.6662195872834786,-2.244911552153596,-5.682411330292368,-4.543926286059218,25.584219176838406,1.8899993896484233,4.28694694731918,1.4609996795654325,-4.512123753193492,7.434123112324357,-1.525562036814037,4.447561395944902,2.0832703694726575,28.41731159778239,-44.40406469819638,2.9865617163794638,3,0.8600006103515625,-3.2549972534179688,-8.594999313354492,-6.424999237060547,-4.089996337890625,2,-0.020947684979144454,-1.9999999999999323,110.33999633789062,-3.023278714702673,110.0199966430664,-4.076939629876009,108.62999725341795,-0.020947684979144454
10364,2014-03-20,110.04000091552734,110.23999786376952,109.11000061035156,109.3000030517578,769600.0,0.006586180229720684,-1.0178472898685722,-0.8131811931989827,61.28077403274091,77.73455509392755,-0.02856764324317851,-2.4469082245246057,-6.31810000738227,-5.235616093157319,26.219805446261745,1.1299972534179545,3.9620743338470703,1.772500991821289,-3.5590870991867973,7.1040890828293755,-0.8932930536827541,4.438295037325332,1.2483382973695285,63.98312481815537,-5.973901617913022,2.6657940455040454,3,0.1399993896484375,-3.8499984741210938,-9.295000076293945,-7.145000457763672,-5.209999084472656,3,-0.02044710997164767,1.159999302455341,109.31999969482422,-1.9999999999999323,110.33999633789062,-3.023278714702673,110.0199966430664,-0.02044710997164767
10365,2014-03-21,110.7300033569336,111.58000183105469,109.93000030517578,110.97000122070312,1909700.0,0.006270469244506138,1.2602774802079795,-0.32432237377954487,62.95945281287658,75.27682969175733,-0.6470949270039625,-2.5974853321024227,-6.940146311900037,-5.897158860137665,28.066938209936776,1.6500015258789062,3.6669008893915986,2.035503387451172,-2.5643608370275928,6.6353676119299365,-0.26442872478820334,4.335435499690547,-2.2000045776367188,69.85820687565423,3.108278826702886,2.2999321122393814,3,-0.5500030517578125,-4.540000915527344,-9.965002059936523,-7.935001373291016,-6.4300003051757955,4,-0.025738336648728932,-1.0178472898685722,110.04000091552734,1.159999302455341,109.31999969482422,-1.9999999999999323,110.33999633789062,-0.025738336648728932
10366,2014-03-24,109.83999633789062,111.48999786376952,109.54000091552734,111.0199966430664,786500.0,-0.00803763200633223,-1.1910187006819182,4.916711701688018,50.916457545080924,70.26446715845019,0.2118934030520876,-1.1812913207699722,-6.0188486387793745,-4.952921689520281,29.913240169031685,1.9499969482421733,3.34736005931822,0.7729965209960881,-2.7601362275566856,4.306129269548862,-0.9935698532803059,2.539562895272482,-1.248997497558591,38.297670870048364,-23.9209605871079,1.7665663742763902,3,0.21500396728515625,-3.419994354248047,-8.82249641418457,-7.129997253417969,-5.1999969482421875,0,-0.023306606372406113,1.2602774802079795,110.7300033569336,-1.0178472898685722,110.04000091552734,1.159999302455341,109.31999969482422,-0.023306606372406113
10367,2014-03-25,108.30999755859376,110.51000213623048,108.16999816894531,110.12000274658205,1685200.0,-0.013929341135357154,-1.2392339956413805,1.5339023049817346,45.16712624459943,65.13720187692984,1.4332892800633488,0.6771975107212853,-4.487265548943995,-3.4444204588010052,30.456921308336803,2.3400039672851705,3.0325398648604818,-0.9435020446777145,-3.810322635599235,1.9233185462438058,-2.3769123401384746,0.4899082507830457,3.2700042724609233,4.105549539552408,-52.59644470400304,1.4334102954607606,3,1.5650024414062358,-1.889995574951186,-7.164997100830092,-5.994995117187514,-3.6999969482422017,1,-0.013110499501000628,-1.1910187006819182,109.83999633789062,1.2602774802079795,110.7300033569336,-1.0178472898685722,110.04000091552734,-0.013110499501000628
10368,2014-03-26,107.0500030517578,108.95999908447266,107.02999877929688,108.7300033569336,1650300.0,-0.011633224404370757,-1.244174854177294,0.9281743037670633,38.14347632377971,60.45020904296322,2.3843656764729104,2.176364753962602,-3.166470443940824,-2.1955853040670377,30.335331140707,1.9300003051757812,2.616167496409389,-2.2844966888427933,-4.761492583813066,0.19249920612747928,-3.5229946363279225,-1.0459987413576641,4.461798706054708,0.43965404491750826,-50.1193716767747,1.2384979474851345,3,2.254997253417983,-0.6300010681152202,-5.802501678466783,-5.055004119873033,-2.5500030517577983,2,-0.008967834530588692,-1.2392339956413805,108.30999755859376,-1.1910187006819182,109.83999633789062,1.2602774802079795,110.7300033569336,-0.008967834530588692
10369,2014-03-27,106.1999969482422,107.2300033569336,105.7300033569336,107.02999877929688,1054600.0,-0.007940271642072005,1.4390026051358393,0.49404861921606724,35.64669908555631,55.98088738047575,3.0801403395001614,3.15256258452807,-2.3039400619938846,-1.3560464053395123,30.033847593446794,1.5,1.92962775515268,-3.112002563476551,-5.697472816418923,-0.5265323105341793,-4.404737689947737,-1.8192674370053652,5.132532690429684,8.03408057946921,-36.26296378748287,1.2927351264711833,3,2.455005645751939,0.22000503540037641,-4.802495956420913,-4.204998016357436,-0.8899993896484375,3,-0.009133649898138363,-1.244174854177294,107.0500030517578,-1.2392339956413805,108.30999755859376,-1.1910187006819182,109.83999633789062,-0.009133649898138363
10370,2014-03-28,106.2300033569336,106.9800033569336,106.08000183105469,106.36000061035156,1301900.0,0.0002825462293187808,-3.1860506378524156,0.15662285136501786,34.03397884001225,51.52285779034657,2.9881265100078735,3.165120522269234,-2.297926397207391,-1.3915020210249764,29.219412348916958,0.9000015258789062,1.2777716171253388,-3.0059963226318303,-5.860188304180198,-0.1518043410834622,-4.433092313406007,-1.5789003318576533,4.766374704833993,8.680563833986357,-28.420982850084457,1.4270959907741807,3,2.424999237060547,0.3599967956542969,-4.825002670288086,-4.235004425048828,-1.9200057983398295,4,-0.013178965279469046,1.4390026051358393,106.1999969482422,-1.244174854177294,107.0500030517578,-1.2392339956413805,108.30999755859376,-0.013178965279469046
10371,2014-03-31,107.98999786376952,108.05999755859376,106.68000030517578,107.20999908447266,972300.0,0.01656777229802331,1.9999999999999383,-6.000117377780277,37.56695417462487,47.59921734901356,1.016824271329682,1.4818904649487905,-4.0274641723266456,-3.1510778506375914,28.452826974715716,1.8299942016601705,0.843637031631232,-1.2465015411377038,-4.099770954461178,1.6067678721857703,-2.673136247799448,0.18013316552404035,2.6903977157080305,47.280231882577084,14.802804508823577,1.42663470666174,3,0.6650047302246236,-1.3999977111816264,-6.294998168945298,-5.994998931884751,-2.8799972534179545,0,-0.03416978317442587,-3.1860506378524156,106.2300033569336,1.4390026051358393,106.1999969482422,-1.244174854177294,107.0500030517578,-0.03416978317442587
10372,2014-04-01,108.66000366210938,108.66999816894531,107.73999786376952,108.4499969482422,778200.0,0.006204331989941192,7.087109400915668,0.2692397981141539,42.530501544775774,45.36060228933853,0.09325736767604553,0.7727449570125771,-4.648928532448593,-3.80654570479183,27.181376767757087,0.9300003051757955,0.5064976206592036,-0.5264957427978487,-3.383562203877716,2.3305707182820186,-1.9550289733377895,0.902037487742092,1.7233683840155294,90.71220374053411,58.416949548389475,1.4285332305399359,4,-0.005001068115234375,-1.6750030517578125,-6.672502517700195,-6.665004730224609,-4.160003662109375,1,-0.036996172804867555,1.9999999999999383,107.98999786376952,-3.1860506378524156,106.2300033569336,1.4390026051358393,106.1999969482422,-0.036996172804867555
10373,2014-04-02,108.58999633789062,109.2300033569336,108.4499969482422,108.70999908447266,690200.0,-0.0006442786845143322,-2.900017166072418,-0.5714233815302283,47.20811167036948,43.796973137963924,0.054561695803613475,0.8227137627049785,-4.522132961658912,-3.739344777741991,25.93035662290122,0.780006408691392,0.09495629180723597,-0.5570030212402344,-3.4246301732372757,2.310624130756807,-1.9908165972387621,0.8768105547582934,1.514173586882805,81.71408517020089,43.64615617722866,1.433813575998521,4,0.06500625610351562,-0.3849945068359375,-6.519994735717773,-6.739994049072266,-3.839996337890625,2,-0.03665158727103035,7.087109400915668,108.66000366210938,1.9999999999999383,107.98999786376952,-3.1860506378524156,106.2300033569336,-0.03665158727103035
10374,2014-04-03,109.0500030517578,109.83000183105469,108.61000061035156,109.0199966430664,712800.0,0.004236179476752255,-1.8705962606923912,-0.25004768262433325,51.80104992269204,42.55715059461009,-0.6265308377959258,0.315066268811961,-4.912065326207866,-4.171249663638335,24.606321860387315,1.2400054931640625,-0.3223858301957989,-0.056496429443370744,-2.9045368911899203,2.791544032303179,-1.4805166603166384,1.367523801429897,0.7917168789452376,79.20003255208296,35.18403114184996,1.4240202308732728,4,-0.4400024414062358,-0.7000007629394389,-6.405000686645494,-7.13000106811522,-3.4600067138671733,3,-0.04172400664306497,-2.900017166072418,108.58999633789062,7.087109400915668,108.66000366210938,1.9999999999999383,107.98999786376952,-0.04172400664306497
10375,2014-04-04,107.18000030517578,109.76000213623048,106.94000244140624,109.69000244140624,1131800.0,-0.017148121909675407,1.128300430988566,-83.64886854822119,38.30317404654794,41.15567465032865,0.7676764800661857,2.0823333803946014,-2.935856682397173,-2.314709954206606,22.862712315657046,2.819999694824247,-0.5926733343300299,-1.7934993743896541,-4.743912056765538,1.1569133079862297,-3.268705715577596,-0.3182930332017122,-1.4499969482421875,15.87300818403544,-26.84274667591159,1.475206341187944,4,0.94000244140625,1.6000022888183594,-4.125,-4.965000152587891,-1.4800033569335795,4,-0.017447310517424097,-1.8705962606923912,109.0500030517578,-2.900017166072418,108.58999633789062,7.087109400915668,108.66000366210938,-0.017447310517424097
10376,2014-04-07,105.7300033569336,107.5500030517578,105.55999755859376,107.11000061035156,1023300.0,-0.013528614891897606,-1.3139479695712974,0.5497992346295218,32.63005446353155,39.76266667465443,1.758260295100314,3.3538055042786254,-1.310816849076133,-0.8776431141451013,21.444241470949375,1.990005493164034,-0.9539625721076987,-3.0209964752197322,-6.246648338377781,0.20465538793831684,-4.633822406798757,-1.4081705436407077,4.029998779296889,3.9813964458131657,-34.4188376104094,1.612825931579023,4,1.964996337890625,2.964996337890625,-1.9650039672851562,-2.805004119873047,0.46999359130860796,0,-0.013430490430857533,1.128300430988566,107.18000030517578,-1.8705962606923912,109.0500030517578,-2.900017166072418,108.58999633789062,-0.013430490430857533
10377,2014-04-08,105.22000122070312,105.6999969482422,101.81999969482422,105.6999969482422,1301400.0,-0.004823627353048976,15.166799122610922,0.34782368323576457,33.93421637170594,39.294971124424016,1.9934882729388903,3.5728627909704755,-0.6090688366584232,-0.3906935770696549,19.94672528246856,3.910003662109375,-1.4465429678238024,-3.229998779296878,-6.598076920640935,0.1380793620471792,-4.914037849968906,-1.5459597086248493,4.540000915527358,42.446949052612325,2.6689406538562324,1.6840390706720305,4,0.6049995422363281,1.6049995422363281,-1.4550018310546875,-2.295001983642578,0.5899963378906392,1,-0.0010454344143261407,-1.3139479695712974,105.7300033569336,1.128300430988566,107.18000030517578,-1.8705962606923912,109.0500030517578,-0.0010454344143261407
10378,2014-04-09,107.1999969482422,107.5199966430664,105.33999633789062,105.62999725341795,1244000.0,0.018817674439919108,-1.0279058214013237,-3.2708618113615033,39.871617455716155,39.764406498886224,0.041355694314560765,1.3950359143655788,-2.405496796011292,-2.380226968664587,18.040478747473298,2.2999954223632812,-1.7020249223655242,-1.0790027618408118,-4.328376400774758,2.1703708770931343,-2.703689581307785,0.5456840576261612,2.242405090332028,67.16599024466461,29.19191784827123,1.6246868194669757,4,-1.3749961853027486,-0.3749961853027486,-2.55499649047853,-3.3949966430664205,-1.3099975585937642,2,-0.02518653941329685,15.166799122610922,105.22000122070312,-1.3139479695712974,105.7300033569336,1.128300430988566,107.18000030517578,-0.02518653941329685
10379,2014-04-10,105.0199966430664,107.66000366210938,104.77999877929688,107.36000061035156,902700.0,-0.02033582432122949,-1.04255687551911,-1.4904486765184415,31.59252900985274,39.493134295535164,2.2756827514241422,3.4170820350570494,-0.07572631436690358,-0.23435340716414998,16.636508667550945,2.8800048828125,-1.8406854014551328,-3.0475028991699276,-6.569946756956156,0.47494095861630115,-4.808724828063049,-1.286280970276806,4.117509301757821,40.30221617508006,6.098494757485341,1.7612219288931177,4,0.8050041198730469,1.8050041198730469,-0.26999664306640625,-1.1949958801269531,2.1800003051757955,3,-0.002570906986257615,-1.0279058214013237,107.1999969482422,15.166799122610922,105.22000122070312,-1.3139479695712974,105.7300033569336,-0.002570906986257615
10380,2014-04-11,103.6999969482422,105.25,103.69000244140624,104.61000061035156,1022400.0,-0.012569031965507627,-2.354859880553843,0.3888897945609621,30.740299336138108,38.734617091258855,3.57501041166816,4.583815705990688,1.3624502782726466,1.0342363732166007,15.78828221912165,1.5599975585937642,-1.8217675390242647,-4.121002578735343,-8.133603285626336,-0.10840187184435024,-6.127302932180839,-2.1147022252898466,5.144808746582029,32.19171192261942,-1.4324305273566864,2.006300353445498,4,2.1250038146972514,3.1250038146972514,1.2250022888183452,0.3000030517577983,2.970001220703111,4,0.01822564556671824,-1.04255687551911,105.0199966430664,-1.0279058214013237,107.1999969482422,15.166799122610922,105.22000122070312,0.01822564556671824
10381,2014-04-14,104.2699966430664,104.6500015258789,103.51000213623048,104.1500015258789,892700.0,0.005496622098346782,1.5908933277846813,-0.13186223548744294,36.5153675066629,38.06626886480187,2.7064476107839397,3.753391562473368,0.9290365057813261,0.42424163569062046,14.763679808799226,1.1399993896484233,-1.6752676932842547,-3.26350288391113,-7.433584019596694,0.9065782517744339,-5.348543451753912,-1.178462316068348,4.2938168117578215,41.95197403917378,4.404157678870405,2.085040567842785,4,1.5550041198730469,2.555004119873047,0.8525028228759766,-0.26999664306640625,3.5100021362304688,0,0.013714398688156937,-2.354859880553843,103.6999969482422,-1.04255687551911,105.0199966430664,-1.0279058214013237,107.1999969482422,0.013714398688156937
10382,2014-04-15,105.41999816894531,105.4499969482422,103.79000091552734,104.45999908447266,813400.0,0.011029074162297592,2.254904894048242,8.000317904374365,44.51915913647924,37.76749636103629,1.1717397416254158,2.335646989288165,0.012717377103399485,-0.7516498989272122,13.53398554592175,1.659996032714858,-1.4770797785938043,-1.8675014495849638,-5.91928815782461,2.1842852586546826,-3.893394803704794,0.1583919045348665,2.8740627354789154,46.02398386613432,3.625994332772116,2.025893354119825,4,0.4050025939941406,1.4050025939941406,0.3125019073486328,-1.4199981689453125,1.9800033569335938,1,0.007398964075552961,1.5908933277846813,104.2699966430664,-2.354859880553843,103.6999969482422,-1.04255687551911,105.0199966430664,0.007398964075552961
10383,2014-04-16,107.02999877929688,107.12000274658205,106.0,106.36000061035156,768000.0,0.015272250410888644,1.6352816572720525,0.6979154249020496,52.655152787824974,37.862396679384396,-0.7630617531313248,0.5747568632037456,-1.3616738115863853,-2.3786008672702508,12.865222231160717,1.700004577636733,-1.4130223798881474,-0.1430007934570341,-4.080771433792975,3.794769846878907,-2.1118861136250047,1.8258845267109365,1.005099676743356,84.81916503201582,36.50155908898368,1.9688853201679732,4,-1.2399978637695312,-0.3299980163574219,-0.4849967956542969,-2.289997100830078,1.0200042724609233,2,-0.011398684804424186,2.254904894048242,105.41999816894531,1.5908933277846813,104.2699966430664,-2.354859880553843,103.6999969482422,-0.011398684804424186
10384,2014-04-17,107.79000091552734,108.12999725341795,106.79000091552734,106.79000091552734,880300.0,0.00710083289636998,-1.6799926757812216,1.492541392425243,54.767714075193304,39.69179001590054,-1.9227934428334805,-0.3820398308628512,-1.8872071391970167,-3.1645588322044915,12.001193913080504,1.3399963378906108,-1.4697160517497565,0.7295013427734318,-2.9856609794720868,4.44466366501895,-1.1280798183493346,2.587082503896198,-5.970001220703125,92.64076412925753,37.685510691440584,1.8575811611227615,4,-2.81500244140625,-1.0900001525878906,-0.9125003814697266,-3.049999237060547,0.900001525878892,3,-0.017626881062631217,1.6352816572720525,107.02999877929688,2.254904894048242,105.41999816894531,1.5908933277846813,104.2699966430664,-0.017626881062631217
10385,2014-04-21,107.87999725341795,108.33999633789062,106.72000122070312,107.0500030517578,739500.0,0.0008349228789890084,-1.174493207781011,0.8299942016601562,49.625594016983044,41.580183299617374,-2.1266980907937807,-0.7341387491345017,-1.7603882089146623,-3.2808898837511293,10.44342755101404,1.6199951171875,-1.6146623169688041,0.9619979858398295,-2.3581712970988917,4.282167268778551,-0.698086655629524,2.622082627309183,-5.933797607421866,90.47619799803151,33.122876713402704,1.6600846414693584,4,-2.7999992370605327,-1.1799964904785014,-1.0024967193603374,-3.1399955749511577,0.25,0,-0.006303302952245904,-1.6799926757812216,107.79000091552734,1.6352816572720525,107.02999877929688,2.254904894048242,105.41999816894531,-0.006303302952245904
10386,2014-04-22,107.27999877929688,108.12000274658205,107.20999908447266,107.9499969482422,732000.0,-0.005561721258776409,-1.246929394921292,-0.8072323488588172,45.28042440694805,42.840873081310946,-1.4345713386617973,-0.35390749198555227,-0.9538132723581043,-2.6953347028280774,9.089864215078684,0.9100036621093892,-1.8982426549848839,0.4899993896484318,-2.5406175950447505,3.520616374341614,-1.0253091026981593,2.005307881995023,-5.078047265625003,76.70332692239977,22.59604075188826,1.5153084923465883,4,-1.3549995422363281,-0.5799980163574219,0.3500022888183594,-2.539997100830078,1.4000015258789062,1,-0.0056860609367315185,-1.174493207781011,107.87999725341795,-1.6799926757812216,107.79000091552734,1.6352816572720525,107.02999877929688,-0.0056860609367315185
10387,2014-04-23,106.88999938964844,107.44000244140624,106.66000366210938,106.91000366210938,782000.0,-0.003635341108185197,-2.2500238420700684,0.02985720467330097,44.31058677898657,43.33409189500765,-0.8747611258508812,-0.07983875080097391,-0.37330684652752666,-2.346303371828526,8.691930061466842,0.7799987792968608,-1.8662185203400412,0.1709999084472713,-2.77503480528641,3.1170346221809524,-1.3020174484195763,1.644017265314119,-4.44252608300782,38.03422147449692,-12.061282558029859,1.4730173568668437,4,-0.9650001525878906,-0.18999862670898438,0.9400005340576172,-2.1499977111816406,2.3000030517577983,2,0.008326311111707563,-1.246929394921292,107.27999877929688,-1.174493207781011,107.87999725341795,-1.6799926757812216,107.79000091552734,0.008326311111707563
10388,2014-04-24,106.08999633789062,107.33999633789062,105.94000244140624,107.0999984741211,758100.0,-0.007484358277910941,-1.1374116934473817,50.48932112890923,40.31411338239848,44.303156825290515,-0.2780052227584804,0.679387950111078,0.5863669912688465,-1.57589012956808,9.081663672743254,1.3999938964843892,-1.6322409694206783,-0.5810028076171818,-3.5356004197260944,2.3735948044917308,-2.058301613671631,0.8962959984372674,-3.4068221100000073,6.249761580815122,-38.50507302840286,1.4772988060544558,4,-0.16499710083007812,0.6100044250488281,1.7400035858154297,-1.3499946594238281,2.9500045776367188,3,0.012348055737658736,-2.2500238420700684,106.88999938964844,-1.246929394921292,107.27999877929688,-1.174493207781011,107.87999725341795,0.012348055737658736
10389,2014-04-25,105.2300033569336,106.61000061035156,104.94000244140624,105.9800033569336,1338400.0,-0.00810625893715744,-1.511271984672363,0.7425726868253477,43.16748966529012,45.68395575075184,0.6871736153194803,1.542047004575977,1.608034006838949,-0.7541412635421665,9.5106015925409,1.6699981689453267,-1.4003430695392467,-1.392496109008789,-4.410805321989471,1.6258131039718933,-2.9016507154991302,0.1166584974815521,-2.3205562446429724,8.529454003644547,-38.23138790003107,1.5091546064903387,4,0.6949958801269531,1.4699974060058594,2.892498016357422,-0.4900016784667969,3.899993896484361,4,0.02679843775409707,-1.1374116934473817,106.08999633789062,-2.2500238420700684,106.88999938964844,-1.246929394921292,107.27999877929688,0.02679843775409707
10390,2014-04-28,104.83000183105469,107.0,104.0199966430664,106.5,1229400.0,-0.0038012117563288594,1.2322137832107487,2.2266642252604165,46.59605914457247,46.804032599408465,1.4129051608397134,1.9307781673938962,2.130998776482812,-0.3724247818128106,10.095717540806072,2.9800033569335938,-1.403833807979808,-1.7224975585937443,-4.842362577988254,1.3973674608007656,-3.282430068290992,-0.16256504889649648,-1.7033327497400705,19.756194686971924,-31.07688951490705,1.5599325096972525,4,1.2349967956542969,1.8699989318847656,3.354999542236328,-0.09000015258789062,5.150001525878906,0,0.03682152573623321,-1.511271984672363,105.2300033569336,-1.1374116934473817,106.08999633789062,-2.2500238420700684,106.88999938964844,0.03682152573623321
10391,2014-04-29,104.3000030517578,105.22000122070312,104.16999816894531,105.04000091552734,1110400.0,-0.005055792903171374,-1.0999900818627788,0.4431129791219419,46.52568411056401,47.02697981875123,2.176489041943256,2.2874355974319656,2.7529352193955248,0.16955239086190943,10.940370512354203,1.0500030517578125,-1.077520084748926,-2.0679965972900476,-5.265394686357695,1.1294014917775996,-3.6666956418238783,-0.4692975527562169,-0.9648008801801353,8.187308010627213,-41.90109273496584,1.5986990445338243,4,1.8799934387207173,2.3549957275390767,3.8849983215332173,0.4399986267089986,5.5,1,0.036720940456344664,1.2322137832107487,104.83000183105469,-1.511271984672363,105.2300033569336,-1.1374116934473817,106.08999633789062,0.036720940456344664
10392,2014-04-30,104.63999938964844,104.91999816894531,104.02999877929688,104.76000213623048,866700.0,0.00325979221421413,3.045499471138007,0.162166341900978,38.96551905574322,45.50590940407547,1.9156671787608985,1.7189607797199074,2.5129795323728104,-0.15253480293321786,11.526045352359422,0.8899993896484375,-0.5940272687644779,-1.5270000457763615,-4.621498214358041,1.5674981228053184,-3.0742491300672015,0.020249038514478457,-1.1046054514182515,18.674783240149004,-28.044988794815147,1.5472490842908426,4,1.5399971008300781,1.5250015258789062,3.597501754760742,0.10000228881835938,5.6999969482421875,2,0.038608571665635916,-1.0999900818627788,104.3000030517578,1.2322137832107487,104.83000183105469,-1.511271984672363,105.2300033569336,0.038608571665635916
10393,2014-05-01,104.61000061035156,105.0999984741211,104.25,104.62000274658205,750000.0,-0.000286685583637758,-1.3287522339391533,0.08334922754159244,47.83070636970392,44.73513077013221,1.7503579295726865,1.513076297538987,2.6805171077034657,-0.0988713205253191,11.812620373319954,0.8499984741210938,-0.25637508864411984,-1.357999038696292,-4.304787760081595,1.5887896826890113,-2.8313933993889435,0.11539532199635971,-0.8824225761349567,19.798768545424288,-26.58716856303503,1.4733943606926543,5,1.5699958801269531,1.2150001525878906,3.5375003814697266,0.13000106811523438,5.440002441406236,3,0.04378168248095271,3.045499471138007,104.63999938964844,-1.0999900818627788,104.3000030517578,1.2322137832107487,104.83000183105469,0.04378168248095271
10394,2014-05-02,104.5,105.33999633789062,104.3000030517578,104.5,907700.0,-0.0010515305392386765,-4.200045777065392,-0.0,54.85439320316428,45.31610845748568,1.5026089783554113,1.3330716529873712,2.9328377923326343,-0.007758669387285977,11.757220337117845,1.0399932861328267,-0.14189525652653856,-1.240499496459961,-3.8710119343115394,1.3900129413916176,-2.555755715385743,0.07475672246582121,-0.5879252336364402,16.107477054237766,-30.74899294655962,1.3152562189257868,5,1.5699996948242188,1.3250007629394531,3.3625011444091797,0.24000167846679688,5.559997558593764,4,0.04344498483758219,-1.3287522339391533,104.61000061035156,3.045499471138007,104.63999938964844,-1.0999900818627788,104.3000030517578,0.04344498483758219
10395,2014-05-05,105.30999755859376,105.5199966430664,103.91000366210938,104.4000015258789,939500.0,0.007751172809509654,1.4210526315789473,100.0,56.13208947636916,46.521849020754686,0.32376673471080153,0.3961034543293209,2.2671907571305354,-0.8332435407366034,12.76270166897629,1.6099929809570312,-0.28424948362135183,-0.33700180053709516,-2.8836777902451303,2.20967418917094,-1.6103397953911127,0.9363361943169224,3.029998779296861,86.95652173913132,37.848801706212626,1.2733379948540173,5,0.3650054931640483,0.5150032043456889,2.227504730224595,-0.5699958801269673,4.020004272460923,0,0.03627385607618838,-4.200045777065392,104.5,-1.3287522339391533,104.61000061035156,3.045499471138007,104.63999938964844,0.03627385607618838
10396,2014-05-06,104.30999755859376,105.06999969482422,104.16999816894531,105.02999877929688,884000.0,-0.009495774600541629,1.2499952316466079,-0.7912135820582408,43.33732053034005,46.413708326460636,0.9590183356569639,1.3536688869730114,3.396449902405706,0.15663362600859898,13.343049056158456,1.1399993896484517,-0.573545753900575,-1.2660015106201001,-3.8811906116125243,1.349187590372324,-2.5735960611163193,0.041593039876119065,3.941398925781229,24.84444970975091,-23.63493807270732,1.3075945504962132,5,1.3150024414062358,1.515003204345689,3.3125038146972514,0.43000411987303266,4.029998779296861,1,0.05435726134644803,1.4210526315789473,105.30999755859376,-4.200045777065392,104.5,-1.3287522339391533,104.61000061035156,0.05435726134644803
10397,2014-05-07,105.11000061035156,105.25,104.29000091552734,104.8499984741211,813700.0,0.007669476277270659,2.5555461365659307,-0.3611134658585245,37.234036077349195,46.07147751478848,-0.13413640446364639,0.5744549280222202,2.6670660189326583,-0.6200424272631153,12.413846522289804,0.9599990844726562,-0.7733989810724893,-0.4604984283447209,-3.0793001531222473,2.1583032964328055,-1.7698992907334912,0.8489024340440494,3.05456801757812,74.53429688425543,29.38545862423718,1.3094008623887645,5,0.345001220703125,0.7150001525878906,2.512500762939453,-0.3699989318847656,3.0400009155273438,2,0.044619944954546575,1.2499952316466079,104.30999755859376,1.4210526315789473,105.30999755859376,-4.200045777065392,104.5,0.044619944954546575
10398,2014-05-08,104.5,105.6999969482422,104.0,104.94000244140624,691600.0,-0.005803449784125392,-1.361102869495209,-1.6923031779100952,27.679738798901454,44.35061630741196,0.2532349454560858,1.0243248330868084,3.3146513677082794,0.016361761932458307,12.258507534961193,1.6999969482422017,-0.8867799781400691,-0.9354991912841797,-3.4778680546900205,1.606869672121661,-2.2066836229871,0.3356852404187407,3.5794773286132795,32.96081289585598,-5.925301266436492,1.2711844317029217,5,0.9550018310546875,1.3250007629394531,3.3200016021728516,0.24000167846679688,3.25,3,0.055885132420006034,2.5555461365659307,105.11000061035156,1.2499952316466079,104.30999755859376,1.4210526315789473,105.30999755859376,0.055885132420006034
10399,2014-05-09,104.75,105.0999984741211,104.02999877929688,104.47000122070312,705400.0,0.0023923444976077235,1.1836823666796419,-0.636357331113906,29.21646127393828,42.4195498773415,-0.08047695270278155,0.7937565471405321,3.06658574076846,-0.2013614961146004,11.891387295690938,1.0699996948242188,-0.9633776245057675,-0.6719993591308651,-3.2264962894371934,1.8824975711754632,-1.9492478242840292,0.6052491060222991,3.246087855283207,46.92734572794889,13.96528121528155,1.2772484651531646,5,0.05500030517578125,1.0750007629394531,3.680002212524414,-0.009998321533203125,3.0500030517577983,4,0.05059668784494309,-1.361102869495209,104.5,2.5555461365659307,105.11000061035156,1.2499952316466079,104.30999755859376,0.05059668784494309
10400,2014-05-12,105.58999633789062,105.7300033569336,104.91999816894531,105.22000122070312,773800.0,0.008019058118287514,1.4922885513744455,1.32141689373297,39.124808037485266,41.59723031366609,-0.8955025769537883,0.10815958823418725,2.2028628253384,-0.9962045894793619,10.95817765195749,0.9800033569335938,-0.8921197602230961,0.07349700927734659,-2.3492128693115717,2.496206887866265,-1.1378579300171054,1.2848519485717986,2.3243698335291043,91.90712442945029,61.814514300817436,1.2113549392944587,5,-0.7699928283691406,0.20000457763671875,2.890005111694336,-0.8499946594238281,2.8400039672851562,0,0.04233356734286664,1.1836823666796419,104.75,-1.361102869495209,104.5,2.5555461365659307,105.11000061035156,0.04233356734286664
10401,2014-05-13,105.6999969482422,106.16999816894531,105.4800033569336,105.75,822700.0,0.0010417711352084247,-1.8163614848031888,-0.13514516661164092,42.0560481110859,41.94062243092639,-0.8784032444260959,0.11677091321810451,2.0625098334463132,-1.0593152018984284,9.802186287987796,0.6899948120117188,-0.8172430506512001,0.1119976043701314,-2.2391674988702164,2.463162707610479,-1.0635849472500496,1.2875801559903124,2.1342819729913174,78.34093929528308,47.218303527779184,1.175582551620175,5,-0.659996032714858,-0.6199989318847798,2.7500057220458842,-0.9599952697754048,2.680000305175753,1,0.03434252589988218,1.4922885513744455,105.58999633789062,1.1836823666796419,104.75,-1.361102869495209,104.5,0.03434252589988218
10402,2014-05-14,106.1999969482422,106.76000213623048,105.47000122070312,105.63999938964844,910700.0,0.004730369105354182,-1.8666881421450927,-11.199267622829222,50.76495692939146,42.26665027089167,-1.2670950348153411,-0.3391876908250566,1.483181977949826,-1.5412954004761446,9.0541928109565,1.290000915527358,-0.7616471262088709,0.572997665405282,-1.7922680544394467,2.9382633852500106,-0.6096351945170824,1.7556305253276463,1.5557964678088325,79.70997266135753,43.56396121702687,1.1826328599223666,5,-0.8649940490722798,-1.1199989318847798,1.995002746582017,-1.4599952697754048,2.4800033569335795,2,0.020150653965568255,-1.8163614848031888,105.6999969482422,1.4922885513744455,105.58999633789062,1.1836823666796419,104.75,0.020150653965568255
10403,2014-05-15,105.80999755859376,106.52999877929688,105.0199966430664,106.36000061035156,1255500.0,-0.003672310742518281,2.393265554545922,-0.982152588555808,54.31543716358831,42.206766266494334,-0.7699429486407041,-0.04772073347238859,1.79671294109599,-1.1173181402264873,9.018999764452214,1.5100021362304688,-0.6668180386856761,0.24399833679200356,-2.0300867784475685,2.5180834520315756,-0.8930442208277753,1.3810408944117825,1.8688800623784374,65.20134031249756,24.50607940240453,1.1370425576197851,5,-0.47499465942384234,0.11500167846678266,0.5150032043456889,-1.0699958801269673,2.5100021362304545,3,0.022115149997894434,-1.8666881421450927,106.1999969482422,-1.8163614848031888,105.6999969482422,1.4922885513744455,105.58999633789062,0.022115149997894434
10404,2014-05-16,105.88999938964844,105.9800033569336,104.9000015258789,105.80999755859376,1223700.0,0.000756089527460535,7.307394366197183,-0.14545706755442375,58.2812388241184,42.445560638466475,-0.7063147010564705,-0.2923534123520426,1.6241213881542933,-1.1831295803522153,9.467702376399606,1.0800018310546875,-0.4831009665645922,0.4190002441406193,-1.6093639951359364,2.447364483417175,-0.5951818754976586,1.4331823637788972,1.7135007521465013,53.22567413471989,9.473556768964052,1.0141821196382748,5,-0.5099983215332031,0.034999847412109375,0.4350013732910156,-1.1499977111816406,1.2900009155273438,4,0.0175654039198474,2.393265554545922,105.80999755859376,-1.8666881421450927,106.1999969482422,-1.8163614848031888,105.6999969482422,0.0175654039198474
10405,2014-05-19,107.1999969482422,107.52999877929688,105.44000244140624,105.44000244140624,878600.0,0.012371305752616912,-1.3750032511725674,21.999427808510845,70.1949641694366,45.42974326503276,-1.922157311656818,-1.745394210576407,0.23549229042400555,-2.4718138130368033,10.289023007332128,2.089996337890639,-0.3864625641960089,1.7629978179931811,-0.11237069660136001,3.6383663325877222,0.8253135606959177,2.7006820752904446,-3.2899932861328267,87.45238875722019,37.58218609856095,0.9376842572972692,5,-1.4349975585937642,-1.2749977111816548,-0.8749961853027486,-2.459995269775405,0.25,0,0.005597072020489868,7.307394366197183,105.88999938964844,2.393265554545922,105.80999755859376,-1.8666881421450927,106.1999969482422,0.005597072020489868
10406,2014-05-20,106.66999816894531,107.4800033569336,106.4000015258789,107.1500015258789,814500.0,-0.004944018604336131,-1.117657618573897,-0.27273003129795037,63.77204968944094,48.37841144415406,-1.1423138336829197,-1.3317160904454681,0.668118665392825,-1.933745918816129,11.154728825726526,1.0800018310546875,-0.3581038835779111,1.2634990692138643,-0.5023057985348203,3.029303936962549,0.38059663533951493,2.1464015030882138,-2.6875946044921903,67.3003228716723,12.927094805673818,0.8829024338743436,5,-0.904998779296875,-0.7449989318847656,-0.3449974060058594,-1.9299964904785156,0.5900039672851705,1,0.01649950470087158,-1.3750032511725674,107.1999969482422,7.307394366197183,105.88999938964844,2.393265554545922,105.80999755859376,0.01649950470087158
10407,2014-05-21,107.77999877929688,108.11000061035156,106.76000213623048,106.81999969482422,670300.0,0.010405930715340794,-1.5000105964382233,-1.9999841055392196,68.7573923893827,52.94259517642976,-2.0492458153477173,-2.4997868364527704,-0.562535770916142,-3.025468397789922,11.95364623245866,1.44000244140625,-0.37066861396908735,2.3289997100830107,0.3713458984143898,4.2866535217516315,1.3501728042487002,3.307826615917321,-3.7266433105468764,89.71956619392928,29.693442912836097,0.9788269058343081,5,-1.7099990844726562,-1.7150001525878906,-1.4549980163574219,-3.039997100830078,0.8499984741210795,2,0.0055668814336296,-1.117657618573897,106.66999816894531,-1.3750032511725674,107.1999969482422,7.307394366197183,105.88999938964844,0.0055668814336296
10408,2014-05-22,107.4000015258789,108.0199966430664,107.37999725341795,107.9000015258789,661900.0,-0.003525675057726607,-1.3703306018648616,-0.5208338300391802,66.62846133722731,57.09948407235076,-1.3573641525313604,-2.125595610228814,-0.2901082115931075,-2.62554473929805,12.462468437642599,0.6399993896484517,-0.1708283996697446,1.8835021972656278,-0.24442872302192598,4.011433117553182,0.8195367371218509,2.9474676574094048,-3.1843802514648445,77.88164215039656,11.792000822015709,1.0639654601437767,5,-0.8950004577636719,-1.2750015258789062,-1.0750007629394531,-2.6599998474121094,3.9399948120117188,3,0.011918051779435501,-1.5000105964382233,107.77999877929688,-1.117657618573897,106.66999816894531,-1.3750032511725674,107.1999969482422,0.011918051779435501
10409,2014-05-23,108.0500030517578,108.16999816894531,107.4800033569336,107.6999969482422,445200.0,0.006052155648454738,1.3389799824134898,-0.7000122070311932,66.00470954815417,60.08613979575842,-1.6651399788190417,-2.6914916759958345,-0.9981781706635786,-3.2458896528542596,12.59198926176236,0.7699966430664062,0.05521484958953238,2.392503738403306,-0.011325170766312453,4.796332647572925,1.1905892838184968,3.5944181929881154,-3.678606603906232,95.6045675831265,30.826179280405952,1.2019144545848073,5,-1.515003204345689,-1.9250030517577983,-1.8050022125243999,-3.3100013732910014,3.4799957275390767,4,0.0024988119892701555,-1.3703306018648616,107.4000015258789,-1.5000105964382233,107.77999877929688,-1.117657618573897,106.66999816894531,0.0024988119892701555
10410,2014-05-27,108.69000244140624,109.19000244140624,108.06999969482422,108.38999938964844,778500.0,0.005923177895162723,-1.3829783780273706,0.857136629174325,76.70735678597663,63.93628520407961,-2.032945336752263,-3.1910911637773296,-1.670018790354689,-3.854764465614707,12.56334973048757,1.1399993896484375,0.45351225396136385,2.8395030975341626,0.11674475661384065,5.562261438454485,1.4781239270740087,4.2008822679943165,-4.090689890289042,82.07885892734568,11.743098445244868,1.3613791704601603,5,-1.6450004577636577,-2.1399993896484233,-2.8525028228759624,-3.950000762939439,1.9399948120117188,1,-0.013892741763847916,1.3389799824134898,108.0500030517578,-1.3703306018648616,107.4000015258789,-1.5000105964382233,107.77999877929688,-0.013892741763847916
10411,2014-05-28,108.12999725341795,108.9800033569336,108.01000213623048,108.6999969482422,777000.0,-0.005152315534174168,-1.3950945208963728,-1.8999796551550598,68.96983034179871,65.9590489165693,-1.2203255433648081,-2.455326293540665,-1.1938293294586657,-3.258910957567622,12.513334824535136,0.9700012207031108,0.842046599276074,2.0879981994628736,-0.7132173584134307,4.889213757339178,0.6873904205247214,3.4886059784010257,-3.163429511077638,56.37839280388012,-12.871655239085243,1.4006077789381501,5,-1.0849952697753764,-1.579994201660142,-2.239997863769517,-3.3899955749511577,2.480003356933608,2,-0.006288729514919655,-1.3829783780273706,108.69000244140624,1.3389799824134898,108.0500030517578,-1.3703306018648616,107.4000015258789,-0.006288729514919655
10412,2014-05-29,108.68000030517578,108.8000030517578,107.5199966430664,108.3499984741211,670300.0,0.005086498342072643,3.4911928472000886,-0.5789508907657218,76.45569302412713,68.41907734551806,-1.54390273941398,-2.8323605395962375,-1.8333012484326332,-3.7715791946054082,12.238414757777225,1.280006408691392,1.1193408904393323,2.4360012054443416,-0.5180222071725495,5.390024618061233,0.958989499135896,3.913012911752787,-3.3755577869101927,71.82316715913433,-1.9338955834732445,1.4770117063084487,5,-1.6349983215332031,-2.1299972534179688,-2.3675003051757812,-3.509998321533203,1.5999984741210938,3,-0.013065864602115451,-1.3950945208963728,108.12999725341795,-1.3829783780273706,108.69000244140624,1.3389799824134898,108.0500030517578,-0.013065864602115451
10413,2014-05-30,109.19000244140624,109.33000183105469,108.38999938964844,108.73999786376952,731900.0,0.004692695388280876,1.5753373117480682,1.3636426688861145,77.20588510286575,70.52181582093444,-1.703132852083158,-3.142779412555157,-2.3958080654255696,-4.214715734001587,12.179574470902963,0.94000244140625,1.3942006516862904,2.717003250122062,-0.4087765454055585,5.842783045649682,1.1541133523582516,4.279893147885872,-3.5747151292894017,92.43245918270482,14.650349815347013,1.5628898977638126,5,-1.805000305175767,-2.5699996948242045,-2.877502441406236,-3.7100028991699077,1.2099990844726705,4,-0.005128722185795298,3.4911928472000886,108.68000030517578,-1.3950945208963728,108.12999725341795,-1.3829783780273706,108.69000244140624,-0.005128722185795298
10414,2014-06-02,109.04000091552734,109.45999908447266,108.41000366210938,109.12000274658205,489100.0,-0.0013737661189209271,1.7631658200654527,-0.17778003831615657,73.09237275931484,70.84375010869869,-1.1838032826937308,-2.7776233016431604,-2.3243481264676262,-4.014807584984624,12.301990117503658,1.0499954223632812,1.5694680624371813,2.340001678466791,-0.841393693839322,5.521397050772904,0.7493039923137417,3.9306993646198407,-3.053242151516727,78.35063709296838,2.2579543049465656,1.590697686153054,6,-1.1100006103515625,-2.354999542236328,-2.7275009155273438,-3.5600013732910156,1.2299957275390625,0,0.02109313465748297,1.5753373117480682,109.19000244140624,3.4911928472000886,108.68000030517578,-1.3950945208963728,108.12999725341795,0.02109313465748297
10415,2014-06-03,109.12999725341795,109.6500015258789,108.76000213623048,108.80999755859376,605200.0,0.0008253515878116069,-3.2381877963271277,-3.999904634750031,73.02012213168214,71.87131371339214,-1.0853774951743134,-2.70547222403232,-2.515703887614208,-4.066800665010632,12.28193379636561,0.8899993896484233,1.7681956003867043,2.238998031616191,-1.0479531795202348,5.525949242752617,0.5955224260479781,3.882473637184404,-2.726449650951892,75.58670984010479,-0.2124302293917708,1.6434756055682114,6,-0.924995422363267,-2.349994659423814,-2.8174972534179545,-3.0649948120117045,0.8800048828125284,1,0.021992134026226795,1.7631658200654527,109.04000091552734,1.5753373117480682,109.19000244140624,3.4911928472000886,108.68000030517578,0.021992134026226795
10416,2014-06-04,109.9800033569336,110.02999877929688,108.25,108.72000122070312,692300.0,0.0077889317777748435,1.6176587735684995,3.9375104308231332,74.23077713101897,72.47946757357396,-1.5829463520882854,-3.2769254568221413,-3.4305901048768135,-4.887206707703612,12.078594531975924,1.779998779296875,1.9771021381971252,2.8055038452148438,-0.521962645725651,6.1329703361553385,1.1417705997445893,4.469237090685098,-3.1219522051897286,98.00815219869237,21.765839468448988,1.6637332454702487,6,-1.2750053405761719,-3.0100021362304688,-3.597503662109375,-3.7900009155273438,-0.39000701904296875,2,0.005910109807642394,-3.2381877963271277,109.12999725341795,1.7631658200654527,109.04000091552734,1.5753373117480682,109.19000244140624,0.005910109807642394
10417,2014-06-05,109.8000030517578,110.20999908447266,108.66000366210938,109.97000122070312,649800.0,-0.0016366639360031465,3.769261467674539,-0.13491895295821316,76.28458100715876,73.55236975912189,-1.2139332421311764,-2.8749464426808373,-3.26957524018961,-4.684579707291093,12.039659653623023,1.5499954223632812,1.9887281999980928,2.391003417968733,-0.9845578190957127,5.766564655033179,0.703222799436503,4.078784036500963,-2.434440279605454,79.08182529456799,1.383298940495692,1.687780618532226,6,-0.9550018310546733,-2.7400016784667827,-3.382505416870103,-3.6100006103515483,0.07999420166015625,3,0.00737702674026286,1.6176587735684995,109.9800033569336,-3.2381877963271277,109.12999725341795,1.7631658200654527,109.04000091552734,0.00737702674026286
10418,2014-06-06,110.33999633789062,110.6999969482422,109.73999786376952,110.04000091552734,486100.0,0.004917971503864971,-1.1333276819395541,-1.7646979624807788,77.63972211954916,74.84514893372133,-1.4449869476656403,-3.114680218749413,-3.7820510328060806,-5.162011767699809,12.44543217933558,0.9599990844726847,2.123451058919315,2.6389968872070284,-0.6870296613564335,5.96502343577049,0.9759836129253046,4.302010161488752,-2.46243502952062,85.30607923369593,4.325519659996672,1.6630132742817278,6,-1.2299995422363281,-3.0349960327148438,-4.167497634887695,-3.919994354248047,-0.10999298095703125,4,-0.0005437516819378763,3.769261467674539,109.8000030517578,1.6176587735684995,109.9800033569336,-3.2381877963271277,109.12999725341795,-0.0005437516819378763
10419,2014-06-09,110.0500030517578,110.62999725341795,109.5500030517578,110.25,837800.0,-0.002628179225643512,1.2500079473567758,-0.666666666666714,70.27031720054322,74.12992231311762,-0.9403462834006717,-2.5373569521945143,-3.4399402196734172,-4.830148065264083,12.801238670473387,1.0799942016601562,2.113090676117622,2.084003448486314,-1.093270073221774,5.261276970194402,0.49536668763227,3.672640209340358,-1.6079546154133482,73.46960383151684,-6.41586033445931,1.5886367608540422,6,-0.9400062561035014,-2.745002746582017,-4.047504425048814,-3.63000106811522,0.5299987792968892,0,0.0031803586044110155,-1.1333276819395541,110.33999633789062,3.769261467674539,109.8000030517578,1.6176587735684995,109.9800033569336,0.0031803586044110155
10420,2014-06-10,110.05999755859376,110.26000213623048,109.5199966430664,109.91999816894531,862500.0,9.081786968478944e-05,1.7407177168690804,-0.7000076295109696,76.03688364167357,74.91515045754817,-0.8220137173331779,-2.3139364986374886,-3.39759385619665,-4.7864523005169275,13.633578886593773,0.7400054931640767,2.16024874958957,1.8704978942871264,-1.2310113741324074,4.97200716270666,0.31974326007735954,3.4212525284968933,-1.1663594198697638,73.87754339418187,-7.285914272590176,1.5507546342097647,6,-0.9500007629394673,-2.754997253417983,-4.112497329711928,-3.639995574951186,-0.07999420166017046,1,0.0019080418783476993,1.2500079473567758,110.0500030517578,-1.1333276819395541,110.33999633789062,3.769261467674539,109.8000030517578,0.0019080418783476993
10421,2014-06-11,109.33000183105469,109.88999938964844,109.06999969482422,109.56999969482422,498400.0,-0.006632707102782187,-1.1578878682929277,-1.7142779291551393,62.64278691177008,73.38038311173072,0.10739763827955073,-1.368194167283221,-2.679399281162688,-4.019718757553505,14.651873742079829,0.9899978637695455,2.1625783018431264,0.9590019226074276,-1.9478405829135141,3.8658444281283693,-0.4944193301530362,2.4124231753678913,1.3699951171875142,32.843155587801675,-45.28665834923663,1.4534212527604693,6,0.14499664306640625,-1.9800033569335938,-3.5799999237060547,-2.9099998474121094,1.0999984741210938,2,0.006219704507337109,1.7407177168690804,110.05999755859376,1.2500079473567758,110.0500030517578,-1.1333276819395541,110.33999633789062,0.006219704507337109
10422,2014-06-12,108.33999633789062,109.5500030517578,108.0,108.88999938964844,625100.0,-0.009055204212782275,-1.5203389199716921,2.2916997806529547,56.973257492146985,71.13231337720642,1.1668034336558009,-0.22097448381381923,-1.7345417990931935,-2.9935692415282347,15.237404371970015,1.5500030517577983,1.9930886477755934,-0.13800354003906534,-2.860036871376181,2.5840297912980503,-1.4990202057076232,1.2230131256294925,2.3274006652832213,12.592471191938762,-62.860158007730156,1.361016665668556,6,1.0100021362304688,-0.9899978637695312,-2.6149959564208984,-1.7499961853027344,1.0500030517578125,3,0.011537751912982452,-1.1578878682929277,109.33000183105469,1.7407177168690804,110.05999755859376,1.2500079473567758,110.0500030517578,0.011537751912982452
10423,2014-06-13,108.1500015258789,108.27999877929688,107.27999877929688,107.98999786376952,500100.0,-0.0017536904045959423,3.761925522252498,-0.2909141351089175,50.7961673172315,68.65495721697494,1.3340495496053109,0.1616014976040958,-1.5905767180827723,-2.764176488779043,16.162347110498096,1.05999755859375,1.9442518797142014,-0.4449985504150362,-2.8690241944926953,1.9790270936626229,-1.6570113724538658,0.7670142716237933,2.4106995971679908,25.97024307034316,-44.99453518332025,1.2120128220388298,6,0.839996337890625,-0.8000030517578125,-2.510000228881836,-1.5600013732910156,1.8300018310546875,4,0.015996261702549086,-1.5203389199716921,108.33999633789062,-1.1578878682929277,109.33000183105469,1.7407177168690804,110.05999755859376,0.015996261702549086
10424,2014-06-16,107.75,108.04000091552734,107.05999755859376,107.81999969482422,768600.0,-0.0036985808620926264,2.8431343216598544,-0.43748807934384826,42.21851418639512,65.23255633416527,1.71183913595749,0.7463606358109303,-1.2570316693707468,-2.3233499492328775,17.114420841164886,1.090003967285142,1.7715228317059513,-0.9380001068115291,-3.0473548515318782,1.17135463790882,-1.9926774791717037,0.11667726554864544,2.6138589824219025,21.562545448476182,-46.01369554901697,1.0546773723601737,6,1.129997253417983,-0.38500213623046875,-2.1099987030029297,-0.9249992370605469,2.25,0,0.023016272454140063,3.761925522252498,108.1500015258789,-1.5203389199716921,108.33999633789062,-1.1578878682929277,109.33000183105469,0.023016272454140063
10425,2014-06-17,107.8000030517578,108.38999938964844,107.19000244140624,107.62999725341795,775900.0,0.0004640654455481119,-1.28571843778386,-2.4286648501362396,47.01632251557961,62.20872804356088,1.624131059201531,0.7837990993593849,-1.313995346062498,-2.3038802481506195,17.242345037309025,1.1999969482422017,1.5367015789909857,-0.9179973602295064,-2.9540372646705038,1.118042544211491,-1.936017312450005,0.10002259199099228,2.299547016757856,26.14858708018051,-41.07426056286877,1.018019952220502,6,1.0799942016601847,-3.8146972514141453e-06,-2.485002517700181,-0.9750022888183452,2.589996337890639,1,0.025788485163234398,2.8431343216598544,107.75,3.761925522252498,108.1500015258789,-1.5203389199716921,108.33999633789062,0.025788485163234398
10426,2014-06-18,108.43000030517578,108.5500030517578,106.91000366210938,107.7699966430664,972400.0,0.005844130200214348,2.6444060152926254,3.8822420679441727,47.771830189089826,59.040644619331,0.8394175530352044,0.30822000599326316,-1.8970312270836303,-2.818681065788411,17.46141681472666,1.6399993896484233,1.3803101378980926,-0.37600021362304403,-2.1780270454405297,1.4260266181944417,-1.2770136295317798,0.5250132022856917,1.4263855625461161,57.575643730312706,-8.690816470961423,0.9010134159087397,6,0.375,-0.6300010681152344,-3.124998092651367,-1.6049995422363281,2.1500015258789062,2,0.014294964930326781,-1.28571843778386,107.8000030517578,2.8431343216598544,107.75,3.761925522252498,108.1500015258789,0.014294964930326781
10427,2014-06-19,108.37999725341795,108.6999969482422,108.0999984741211,108.43000030517578,665300.0,-0.00046115513803457464,1.0339057569957604,-0.07576177925743124,42.13585099086113,55.095770049476776,0.7451728482504336,0.4273907297388746,-1.7832381923631573,-2.643182287316151,17.25021174630641,0.599998474121108,1.2100668924451838,-0.4560031890869283,-2.2053174993546207,1.2933111211807642,-1.3306603442207745,0.41865396604691796,1.1817503937426892,82.12285502390976,18.374481033452085,0.8746571551338493,6,0.39000320434571734,-0.5799980163574077,-3.3199977874755717,-1.5549964904785014,2.6399993896484517,3,0.018914957590969728,2.6444060152926254,108.43000030517578,-1.28571843778386,107.8000030517578,2.8431343216598544,107.75,0.018914957590969728
10428,2014-06-20,108.68000030517578,109.0,108.43000030517578,108.72000122070312,1042000.0,0.0027680666115570407,-1.1111064016162986,0.7999694842841791,46.603760004606514,52.46615258326159,0.2066700705996709,0.24053092130444043,-2.0784809342644053,-2.832075185479084,16.924319953793756,0.6200027465820455,0.9492949513503675,-0.22000007629394247,-1.8367415002735754,1.3967413476856905,-1.0283707882837518,0.5883706356958669,0.6165729434797385,84.6889829889757,21.84636081475739,0.8083707119898161,6,-0.09499740600585938,-0.8800010681152344,-3.4724998474121094,-1.8549995422363281,1.1500015258789062,4,0.006532932301057892,1.0339057569957604,108.37999725341795,2.6444060152926254,108.43000030517578,-1.28571843778386,107.8000030517578,0.006532932301057892
10429,2014-06-23,108.31999969482422,108.97000122070312,107.94000244140624,108.91000366210938,800000.0,-0.00331248260342909,1.9014087533983486,14.749761586877742,42.72891640527651,48.76526733477303,0.33018500219968416,0.6553987639382228,-1.6475264274902202,-2.367997389774345,16.642763920878146,1.0299987792968892,0.6627444369073601,-0.5935005187988338,-2.1846643681595594,0.9976633305618918,-1.3890824434791966,0.202081405881529,0.7379165951766851,67.46404322114331,5.975964524639075,0.7955819246803603,6,0.0800018310546875,-0.5200004577636719,-2.6899986267089844,-1.4949989318847656,1.029998779296875,0,0.015324996923801626,-1.1111064016162986,108.68000030517578,1.0339057569957604,108.37999725341795,2.6444060152926254,108.43000030517578,0.015324996923801626
10430,2014-06-24,107.18000030517578,108.77999877929688,107.12000274658205,108.33999633789062,956900.0,-0.010524366625371262,-1.5937617347456112,1.9660817503523722,26.109129257369474,44.70597203983962,1.1384107066331381,1.7670709250245409,-0.4058030722761998,-1.1390735083375318,15.967293232041808,1.6599960327148295,0.25549575250052214,-1.6579998016357393,-3.4271581941468128,0.11115859087533408,-2.542578997891283,-0.7734206053801955,1.8199996948242188,12.918522304154195,-42.13448301690374,0.8845791962555378,6,1.0500030517578125,0.8899993896484375,-1.5275001525878906,-0.3549995422363281,1.3499984741210938,1,0.026310875973080572,1.9014087533983486,108.31999969482422,-1.1111064016162986,108.68000030517578,1.0339057569957604,108.37999725341795,0.026310875973080572
10431,2014-06-25,107.4499969482422,108.08999633789062,107.02999877929688,107.29000091552734,861700.0,0.0025190953750480194,-2.1176384790584435,-0.13792808613354027,30.251988777703744,41.736942182679265,0.6411101319967258,1.5215278343148526,-0.5872166425750578,-1.3130423755560372,15.337131702197365,1.05999755859375,-0.05225341212073431,-1.3540031433105355,-3.2047094916257066,0.4967032050046356,-2.279356317468114,-0.42864996915295706,1.5200042724609233,21.319690796710404,-29.42589992859814,0.9253531741575838,6,0.5050048828124858,1.1000022888183452,-1.6049976348877095,-0.6249961853027486,0.8100051879882812,2,0.027361587016353495,-1.5937617347456112,107.18000030517578,1.9014087533983486,108.31999969482422,-1.1111064016162986,108.68000030517578,0.027361587016353495
10432,2014-06-26,107.26000213623048,107.5,106.30999755859376,107.5,1175800.0,-0.0017682160763879962,8.916775280541573,-1.5000238424488743,22.49996934609142,38.59292018588592,0.7395708137449191,1.686134357397009,-0.34609378150051384,-0.9870721279102526,15.328646639357446,1.1900024414062358,-0.42592845439936866,-1.4729980468749915,-3.448480689597986,0.5024845958480029,-2.4607393682364886,-0.4852567255134943,1.519996643066392,35.31612325006258,-10.601011878392448,0.9877413213614991,6,0.39499664306639204,1.2449951171875,-1.4150028228759908,-0.43500137329102984,2.059997558593736,3,0.03095282144976541,-2.1176384790584435,107.4499969482422,-1.5937617347456112,107.18000030517578,1.9014087533983486,108.31999969482422,0.03095282144976541
10433,2014-06-27,108.62999725341795,108.75,106.8499984741211,106.8499984741211,1403600.0,0.012772656068451793,-1.1348346391893978,-7.416727596401817,39.37119029100275,38.27655086417566,-0.6204204511570737,0.2867349860420063,-1.699890309699569,-2.222442865619925,14.539906573839634,1.9000015258789062,-0.6202291128481363,-0.07500267028810015,-2.0390534622927987,1.8890481217165984,-1.0570280662904423,0.907022725714242,-2.3199996948241903,87.2179135642411,42.93591777167645,0.9820253960023481,6,-0.9749984741210795,-0.12499999999997158,-2.562498092651353,-1.8049964904785014,-0.43999481201171875,4,0.022001283716070796,8.916775280541573,107.26000213623048,-2.1176384790584435,107.4499969482422,-1.5937617347456112,107.18000030517578,0.022001283716070796
10434,2014-06-30,111.33999633789062,111.56999969482422,108.68000030517578,108.98999786376952,2148600.0,0.02494706023190485,1.0569352697298222,1.320224767260464,56.82302875910759,39.366184891234326,-3.0928738015830533,-2.3632862600617557,-4.386367288140406,-4.788037320467538,13.933032321897478,2.940002441406264,-0.6422116992719964,2.5199966430664062,0.23091108992619525,4.809082196206617,1.3754538664963007,3.6645394196365118,-5.029998779296861,95.62731438169293,52.813288358743435,1.144542776570107,6,-2.3999977111816406,-2.3999977111816406,-5.024995803833008,-4.514995574951172,-2.4799957275390625,0,-0.013562013261195549,-1.1348346391893978,108.62999725341795,8.916775280541573,107.26000213623048,-2.1176384790584435,107.4499969482422,-0.013562013261195549
10435,2014-07-01,111.52999877929688,112.2699966430664,110.87999725341795,111.72000122070312,1198800.0,0.001706506625252846,1.1550490294650153,-0.08085215522419023,62.443426807839245,40.996362293317596,-3.015216691359768,-2.492035550949467,-4.5530560985143325,-4.842720203348591,13.308087905680663,1.3899993896484517,-0.5854875063988629,2.589999008178708,0.0005637368512481089,5.179434279506168,1.295281372514978,3.884716643842438,-5.009601135253888,87.58392655298522,41.71135492431929,1.2947176356637282,7,-2.240001678466797,-2.240001678466797,-5.19999885559082,-4.829998016357422,-3.4799957275390767,1,-0.019546313359957157,1.0569352697298222,111.33999633789062,-1.1348346391893978,108.62999725341795,8.916775280541573,107.26000213623048,-0.019546313359957157
10436,2014-07-02,110.62999725341795,111.8499984741211,110.36000061035156,111.18000030517578,683200.0,-0.008069591461754677,-1.7339502197832966,2.8947157083200232,63.08573092715084,43.32412673068312,-1.9783745431539472,-1.6241103009332107,-3.6203756579296567,-3.81509087461086,13.021085233557772,1.4899978637695312,-0.4429429302814043,1.6574977874755774,-1.0022584654750375,4.317254040426192,0.32761966100026996,2.987375913950885,-3.7646236694335613,72.48322749040214,21.47558696585442,1.32987812647531,7,-1.3400001525878764,-1.3400001525878764,-3.8324947357177592,-3.9299964904785014,-1.519996643066392,2,-0.018982179573869606,1.1550490294650153,111.52999877929688,1.0569352697298222,111.33999633789062,-1.1348346391893978,108.62999725341795,-0.018982179573869606
10437,2014-07-03,110.61000061035156,111.11000061035156,110.41000366210938,111.08999633789062,589300.0,-0.0001807524501749036,1.6922738343261245,0.8727146622277483,64.33566868842789,45.294338806663276,-1.7978490682806836,-1.6235600335545683,-3.5546859249149634,-3.6741109961117786,12.593166979104014,0.6999969482421875,-0.32696144672985383,1.597001266479495,-1.1393729694461854,4.333375502405175,0.22881414851666193,2.965188384442328,-3.420349642822245,69.37275657718783,14.570237741570693,1.3681871179628387,7,-1.3200035095214844,-1.3200035095214844,-3.812498092651367,-3.9099998474121094,-1.230003356933608,3,-0.021245804729714046,-1.7339502197832966,110.62999725341795,1.1550490294650153,111.52999877929688,1.0569352697298222,111.33999633789062,-0.021245804729714046
10438,2014-07-07,110.27999877929688,110.5,109.41999816894531,110.1999969482422,791200.0,-0.002983471921469305,3.1538190674608995,-0.16667196490444317,64.86486728789637,47.75388890473214,-1.360042618809132,-1.3684443904037948,-3.156093126228086,-3.2364306905810736,11.528407368273912,1.19000244140625,-0.25911511588931546,1.2699993133544893,-1.4603744943795505,4.000373121088529,-0.09518759051252346,2.635186217221502,-2.785527071235336,44.56824808521129,-13.842447608509666,1.3651869038670195,7,-0.9900016784667969,-0.9900016784667969,-3.4824962615966797,-3.579998016357422,-0.26000213623046875,0,-0.008705106049138656,1.6922738343261245,110.61000061035156,-1.7339502197832966,110.62999725341795,1.1550490294650153,111.52999877929688,-0.008705106049138656
10439,2014-07-08,110.4000015258789,110.5199966430664,109.93000030517578,110.16999816894531,815200.0,0.0010881641994047175,1.5106569485252341,2.874976158688285,65.15151649879914,52.09193193155767,-1.289582193700312,-1.5398295584341497,-3.1769718797462616,-3.2426527810557957,10.616774634574142,0.589996337890625,-0.13952403396271507,1.372502136230466,-1.3902327288066374,4.135237001267569,-0.008865296288078639,2.7538695687490105,-2.618998321717072,34.38610110960902,-26.944523715677626,1.3813674325185483,7,-1.1100044250488281,-1.1100044250488281,-3.3974990844726562,-3.700000762939453,0.8699951171875,1,-0.020018107372531402,3.1538190674608995,110.27999877929688,1.6922738343261245,110.61000061035156,-1.7339502197832966,110.62999725341795,-0.020018107372531402
10440,2014-07-09,110.2699966430664,110.93000030517578,109.62000274658205,110.75,638000.0,-0.0011775804439824178,2.119027075140065,-2.086940657445185,61.38611337202162,55.551279108704094,-0.7545115096134793,-1.4685802861088604,-2.9344147323282073,-3.016990041485599,9.786434974239535,1.3099975585937358,-0.06302886279053155,1.231997299194333,-1.5487971977998143,4.0127917961884805,-0.1583999493027477,2.622394547691414,-2.2196538325703017,34.979356681998716,-25.71808336510206,1.390397248497077,7,-0.9799995422363281,-0.9799995422363281,-2.962495803833008,-3.569995880126953,1.7000045776367188,2,-0.012786760457415003,1.5106569485252341,110.4000015258789,3.1538190674608995,110.27999877929688,1.6922738343261245,110.61000061035156,-0.012786760457415003
10441,2014-07-10,110.01000213623048,110.2300033569336,109.20999908447266,109.56999969482422,642000.0,-0.002357799172493902,1.3181786655569427,-0.9166653421282979,59.8311592455638,59.69918909753436,-0.10414338975736825,-1.2174490544711176,-2.5454824770645246,-2.675450447860854,9.292954493961588,1.05999755859375,0.07305629454663176,0.9380027770996264,-1.8742744278870447,3.7502799820862975,-0.46813582539371623,2.344141379592969,-1.7064800957801651,42.105389962134886,-15.225815138257033,1.406138602493336,7,-0.45000457763673296,-0.7200050354004048,-2.517499923706069,-3.31000137329103,2.3600006103515625,3,-0.01781655346252542,2.119027075140065,110.2699966430664,1.5106569485252341,110.4000015258789,3.1538190674608995,110.27999877929688,-0.01781655346252542
10442,2014-07-11,109.58999633789062,109.97000122070312,108.9499969482422,109.80999755859376,499400.0,-0.0038178873755474463,2.7777338231138216,-0.5000000000000161,55.410204886987835,61.481301830421586,0.7611752975237209,-0.7367693733126401,-2.009721792425438,-2.174396318595342,9.75560941888515,1.0600051879882812,0.42947027769631063,0.45549697875976847,-2.343813352315806,3.2548073098353427,-0.9441581867780258,1.8551521442975627,-1.048485821283336,32.32314669605343,-20.657379177009958,1.3996551655377887,7,0.8850021362304688,-0.2999992370605469,-1.7524967193603516,-2.889995574951172,3.8100051879882812,4,-0.004379922835831884,1.3181786655569427,110.01000213623048,2.119027075140065,110.2699966430664,1.5106569485252341,110.4000015258789,-0.004379922835831884
10443,2014-07-14,109.87999725341795,110.37000274658205,109.77999877929688,109.9800033569336,660400.0,0.002646235288056742,-2.9333197701033447,0.45457067554449354,59.35250745558659,61.76235501891925,0.7455345801075595,-0.9386426949129003,-2.1772442723988235,-2.3631161985301077,10.058766274171177,0.7800064086914205,0.7750636265920576,0.6589981079101364,-2.1190566424790376,3.4370528582993103,-0.7300292672844506,2.0480254831047233,-1.114777569223122,46.96963274931206,-4.006202612230112,1.3890273751945839,7,0.7299995422363423,-0.5900001525878764,-1.9274959564208842,-3.2249984741210795,3.940002441406264,0,-0.004550418752257923,2.7777338231138216,109.58999633789062,1.3181786655569427,110.01000213623048,2.119027075140065,110.2699966430664,-0.004550418752257923
10444,2014-07-15,110.2300033569336,110.5199966430664,109.62000274658205,110.0,1046300.0,0.003185348673684585,1.2222347810524576,-2.299893194995096,70.19868754256797,62.62405065611133,0.24755030200284978,-1.1524115868479328,-2.3946334078408,-2.6071810824506656,10.1501063016192,0.8999938964843608,1.2226043931114816,0.8850040435791016,-1.8374280777274947,3.607436164885698,-0.4762120170742037,2.246220104232407,-1.280006408691392,64.64667871441041,8.4909818972679,1.3612160606532984,7,0.16999435424804688,-0.9400062561035156,-2.0225048065185547,-3.9700050354003906,3.459999084472642,1,-0.0019051683522784968,-2.9333197701033447,109.87999725341795,2.7777338231138216,109.58999633789062,1.3181786655569427,110.01000213623048,-0.0019051683522784968
10445,2014-07-16,110.58000183105469,110.91999816894531,110.2699966430664,110.68000030517578,899100.0,0.0031751652314457868,1.2414069796503597,-0.43476962881878795,70.51115910727137,63.449098231680274,-0.2809183011388541,-1.3528206639001326,-2.6313262638267645,-2.8532370594570295,10.682826071169346,0.6899948120117188,1.5043641868813467,1.0960025787353516,-1.5777321331989924,3.7697372906696955,-0.24086477723182043,2.4328699347025236,-1.4308049011230395,82.7413133394264,21.262900467295566,1.3368673559671733,7,-0.5500030517578125,-1.2900047302246094,-2.3725032806396484,-4.320003509521484,3.1899948120117188,2,0.006239779350572849,1.2222347810524576,110.2300033569336,-2.9333197701033447,109.87999725341795,2.7777338231138216,109.58999633789062,0.006239779350572849
10446,2014-07-17,109.9800033569336,110.62999725341795,109.63999938964844,109.97000122070312,852700.0,-0.005425922085240842,-1.9551919288536226,-0.10002288853284505,66.91541249928825,63.73573643288698,0.24270537081110888,-0.6648321860010782,-1.890420168766724,-2.154923186334372,10.808900216401089,0.989997863769517,1.408237071631973,0.41850395202637003,-2.216165828131011,3.053173732183751,-0.8988309380523134,1.7358388421050535,-0.6435584442138662,52.28455687574517,-11.986714987090878,1.3173348900786896,7,-0.040004730224609375,-0.6900062561035156,-1.7725048065185547,-3.7200050354003906,3.6800003051757812,3,0.01809417896916332,1.2414069796503597,110.58000183105469,1.2222347810524576,110.2300033569336,-2.9333197701033447,109.87999725341795,0.01809417896916332
10447,2014-07-18,110.43000030517578,110.66000366210938,109.62000274658205,110.1999969482422,797300.0,0.004091625154636125,2.0144514103116538,22.99542334095968,62.64045244815349,63.48857922847111,-0.26318664822018434,-1.004894952660436,-2.2171657175773447,-2.537958002609429,11.098302699644913,1.0400009155273295,1.2389845841590699,0.7660007476806641,-1.8344151661760577,3.366416661537386,-0.5342072092476968,2.066208704609025,-0.9175422886352465,62.30772390884562,0.9002567959612122,1.3002079569283636,7,-0.4900016784667969,-1.1400032043457031,-2.0175018310546875,-4.170001983642578,4.150001525878906,4,0.01756771199895879,-1.9551919288536226,109.9800033569336,1.2414069796503597,110.58000183105469,1.2222347810524576,110.2300033569336,0.01756771199895879
10448,2014-07-21,109.38999938964844,109.88999938964844,109.04000091552734,109.66000366210938,694600.0,-0.009417738953665489,1.328776572396062,-1.173914485686874,32.110159810959416,59.8173173742667,0.7121852483653157,0.09594368245312523,-1.0437919757135035,-1.4499347489641252,11.672319627194074,1.3899993896484375,1.0939146645374649,-0.3095001220703182,-2.872470870506149,2.2534706263655124,-1.5909854962882264,0.97198525214759,2.8799972534179688,18.616967311243226,-36.87309705378418,1.2814853742179142,7,0.5499992370605469,-0.10000228881835938,-1.0400009155273438,-3.1300010681152344,5.480003356933608,0,0.03665784951645157,2.0144514103116538,110.43000030517578,-1.9551919288536226,109.9800033569336,1.2414069796503597,110.58000183105469,0.03665784951645157
10449,2014-07-22,109.9800033569336,110.43000030517578,109.55999755859376,109.79000091552734,821800.0,0.005393582325414981,-1.676893823798754,-0.7037016106244702,36.75220697651065,57.08021666365437,0.0629601891299103,-0.38295476926666083,-1.498876840531409,-2.007477942515578,11.836812921567892,1.0400009155273438,0.9439774838445345,0.19750366210936932,-2.2835730386635475,2.678580362882286,-1.0430346882770891,1.4380420124958277,2.2253933715820295,50.000202909725466,-1.371123491679647,1.240538350386457,7,-0.04500579833984375,-0.6900062561035156,-1.8100051879882812,-3.7200050354003906,4.099998474121094,1,0.03491540480707345,1.328776572396062,109.38999938964844,2.0144514103116538,110.43000030517578,-1.9551919288536226,109.9800033569336,0.03491540480707345
10450,2014-07-23,110.0,110.30999755859376,109.52999877929688,110.0500030517578,784800.0,0.0001818207170034558,1.736875920224783,-0.26317057500795604,43.662010748677275,55.28364460844476,0.0007117138086982777,-0.19062522907827884,-1.4080200144338164,-2.0121318233888843,11.313421890681854,0.7799987792968892,0.8066407420368904,0.076500320434576,-2.0812985567110616,2.2342991975802136,-1.0023991181382428,1.1553997590073948,2.1420888122558637,59.259102276098844,10.122137333431226,1.0788994385728157,7,-0.06500244140625,-0.7100028991699219,-1.87750244140625,-3.740001678466797,4.3899993896484375,2,0.0335454767400567,-1.676893823798754,109.9800033569336,1.328776572396062,109.38999938964844,2.0144514103116538,110.43000030517578,0.0335454767400567
10451,2014-07-24,110.38999938964844,110.61000061035156,109.81999969482422,110.0,628200.0,0.0035454489968038683,-1.1066691080729167,-7.79951174855272,47.94006795004044,54.453629393228375,-0.36846446220114615,-0.3679380924147466,-1.6838947405383777,-2.3880373584739374,10.780744155382811,0.7900009155273438,0.6581482835041044,0.31949958801268963,-1.5033773441944902,2.1423765202198695,-0.5919388780909003,1.2309380541162795,1.6900476646728606,83.33309785859271,35.237479269714825,0.9114384661035934,7,-0.4099998474121094,-1.1000022888183594,-2.0500011444091797,-4.130001068115234,4.430000305175781,3,0.03061869075193524,1.736875920224783,110.0,-1.676893823798754,109.9800033569336,1.328776572396062,109.38999938964844,0.03061869075193524
10452,2014-07-25,110.58000183105469,110.76000213623048,110.05999755859376,110.20999908447266,683400.0,0.0017211925215760981,-1.0895478199479358,0.9487264759967134,52.884637956735574,53.734977226689374,-0.45065777866096823,-0.3124826723690717,-1.7713306306433623,-2.5895228215204042,9.714564841285107,0.7000045776367188,0.5652524679641289,0.3435020446777344,-0.9208477374069872,1.607851826762456,-0.2886728463646193,0.9756769357200881,1.4392443004907278,89.53487340536822,39.299684892466175,0.6321748910423578,7,-0.6000022888183594,-1.2900047302246094,-2.2775020599365234,-4.320003509521484,4.069999694824219,4,0.027853154097070343,-1.1066691080729167,110.38999938964844,1.736875920224783,110.0,-1.676893823798754,109.9800033569336,0.027853154097070343
10453,2014-07-28,111.0199966430664,111.25,110.06999969482422,110.29000091552734,989000.0,0.003978972732193942,-1.017097695527994,1.972946780213209,55.615893453929274,52.114666772396184,-0.795604100775094,-0.594736585014914,-2.0889586435431227,-3.034087780738119,10.014037409398863,1.1800003051757812,0.5137383290164479,0.6639968872070341,-0.3963574573735116,1.7243512317875798,0.13381971491676836,1.1941740594972998,0.9396645841586491,86.6277212966413,32.967208171546005,0.53017717229027,7,-0.8749961853027344,-1.7299995422363281,-2.734996795654297,-4.759998321533203,3.8199996948242188,0,0.03206634206118597,-1.0895478199479358,110.58000183105469,-1.1066691080729167,110.38999938964844,1.736875920224783,110.0,0.03206634206118597
10454,2014-07-29,109.83000183105469,111.08999633789062,109.6999969482422,111.0,1025200.0,-0.010718743001205455,1.059272320368905,-1.6027465981062268,46.65657143055912,49.46415703053927,0.37066264149432016,0.5020745788716425,-0.7904810305030026,-1.8632935597358369,9.320386467078743,1.3899993896484233,0.5113672909014042,-0.45049819946288494,-1.427614172674737,0.526617773748967,-0.9390561860688109,0.038059787143041035,2.0712661899364093,17.442025514096628,-36.987765127936804,0.4885579866059291,7,0.3149986267089844,-0.5400047302246094,-1.6375007629394531,-3.5700035095214844,5.05999755859375,1,0.045889108909240584,-1.017097695527994,111.0199966430664,-1.0895478199479358,110.58000183105469,-1.1066691080729167,110.38999938964844,0.045889108909240584
10455,2014-07-30,109.3499984741211,110.66000366210938,109.1500015258789,110.04000091552734,1128400.0,-0.004370421095612476,-1.7706554301873059,0.5897465993713891,45.14703407420695,47.04544831664135,0.7351504743228645,0.8541779969539505,-0.2475674710658069,-1.4051575069144349,8.01224884388195,1.5100021362304688,0.4355022427032509,-0.8215015411376925,-1.6923215027080118,0.04931842043262691,-1.256911521922845,-0.3860915603525399,2.4940442047607263,9.523671121994107,-44.54564907041075,0.43540998078515614,7,0.7950019836425781,-0.060001373291015625,-1.2499980926513672,-2.2449989318847514,6.160003662109389,2,0.04325563258286658,1.059272320368905,109.83000183105469,-1.017097695527994,111.0199966430664,-1.0895478199479358,110.58000183105469,0.04325563258286658
10456,2014-07-31,108.52999877929688,110.06999969482422,108.51000213623048,109.66999816894531,1249200.0,-0.0074988541953960874,-1.64408007034608,1.6521671826625386,42.63890272305922,44.82305390274199,1.4838828275324545,1.5903210330077968,0.6441970890901985,-0.6174442695269278,7.1964653206184375,1.5599975585937358,0.21332586987969648,-1.536501312255865,-2.6477701069394897,-0.42523251757224045,-2.0921357095976845,-0.9808669149140457,3.257963064317849,0.7298050604638762,-53.77322905234341,0.5556343973418135,7,1.3500022888183594,0.7599983215332031,-0.37999725341796875,-1.4249992370605327,7.1100006103515625,3,0.053994293524947556,-1.7706554301873059,109.3499984741211,1.059272320368905,109.83000183105469,-1.017097695527994,111.0199966430664,0.053994293524947556
10457,2014-08-01,108.26000213623048,108.63999938964844,107.30999755859376,107.66999816894531,823100.0,-0.002487760491137969,-1.0305291051512993,-0.5175476168168132,38.718685447605964,45.55733452903605,1.579830517415104,1.765766511895876,0.9485167368712126,-0.39855701836125945,6.664233651985041,1.3300018310546733,-0.06279000035253546,-1.6889980316161939,-3.0312490469599567,-0.3467470162724311,-2.360123539288068,-1.0178725239443196,3.396841319088878,24.111776369804744,-30.04938650964958,0.6711255076718804,8,1.019996643066392,1.0299949645995952,-0.007501602172865773,-1.1550025939941406,6.400001525878892,4,0.06059484046877128,-1.64408007034608,108.52999877929688,-1.7706554301873059,109.3499984741211,1.059272320368905,109.83000183105469,0.06059484046877128
10458,2014-08-04,109.31999969482422,109.6500015258789,107.72000122070312,108.43000030517578,653800.0,0.009791220558631464,1.4903180712928599,1.5084633985490954,44.233171784527656,46.388552841037935,0.5686599569899613,0.6642152933355021,-0.05188256528811053,-1.4941194531612894,6.57569137289004,1.9300003051757812,-0.2574763108497393,-0.581000518798831,-1.94194300152175,0.7799419639240881,-1.2614717601602905,0.09947072256262857,2.0760330066916026,53.17467686072498,0.32582189888224633,0.6804712413614573,8,-0.04000091552734375,0.23999786376953125,-1.2400016784667969,-2.2150001525878764,5.430000305175781,0,0.04875596273265481,-1.0305291051512993,108.26000213623048,-1.64408007034608,108.52999877929688,-1.7706554301873059,109.3499984741211,0.04875596273265481
10459,2014-08-05,108.19000244140624,109.44000244140624,107.87999725341795,109.18000030517578,621200.0,-0.010336601322470385,1.0662291139304851,-1.1123579131448718,36.216816028271836,45.56130898321511,1.584690527408739,1.7077110237916457,1.1048563667889226,-0.3847439788950737,6.46896346942387,1.5600051879882812,-0.46935566613770163,-1.6004978179931726,-3.1382396596701483,-0.0627559763161969,-2.3693687388316533,-0.8316268971546918,2.9608681515342568,26.268754611789046,-21.857106139348648,0.7688709208384872,8,1.0899963378906392,1.5999946594238423,-0.11000442504881391,-0.9450035095214702,6.509994506835966,1,0.061465881748971274,1.4903180712928599,109.31999969482422,-1.0305291051512993,108.26000213623048,-1.64408007034608,108.52999877929688,0.061465881748971274
10460,2014-08-06,108.86000061035156,109.16000366210938,107.5500030517578,108.06999969482422,820800.0,0.0061927918830408935,1.3165359430487988,-0.7979824446482264,43.592648880423404,45.07826241992433,0.822468999689363,0.9767413745119597,0.4493044194202582,-1.0617776006369297,6.169961262674704,1.6100006103515767,-0.3611845992097642,-0.8599998474121122,-2.4340389520975094,0.714039257273285,-1.6470193997548108,-0.07298029506941361,2.060417600528126,56.15948739354077,8.206082440836262,0.7870195523427,8,0.4199981689453125,0.9299964904785156,0.07999801635742188,-1.1199989318847656,6.6100006103515625,2,0.0553922353985683,1.0662291139304851,108.19000244140624,1.4903180712928599,109.31999969482422,-1.0305291051512993,108.26000213623048,0.0553922353985683
10461,2014-08-07,108.0500030517578,109.5,107.76000213623048,109.1999969482422,587200.0,-0.00744072711787902,-1.0115631918290473,-1.4556867895738528,36.92306789419094,43.30475463519715,1.4143671950950818,1.7205872682309717,1.2826872100509377,-0.28579134341278234,6.082461650394672,1.739997863769517,-0.34175972703813784,-1.571997451782238,-3.3059498144873487,0.16195491092287284,-2.4389736331347933,-0.7050212704296825,2.6537899199847317,31.624112758346467,-13.91402688732698,0.8669761813525565,8,1.2299957275390767,1.5299949645996236,1.2399940490722798,0.039997100830092336,7.039993286132827,3,0.06904209971099418,1.3165359430487988,108.86000061035156,1.0662291139304851,108.19000244140624,1.4903180712928599,109.31999969482422,0.06904209971099418
10462,2014-08-08,109.11000061035156,109.16000366210938,107.91999816894531,108.41999816894531,614900.0,0.00981025014951653,2.1392204581450147,-0.6000053074330451,48.46491558290544,42.51020153841672,0.13848446145355808,0.6564419694734482,0.24114334557512507,-1.3790911414513687,6.202839496862178,1.2400054931640625,-0.36020508669555795,-0.4880001068115263,-2.237039308364544,1.2610390947414913,-1.362519707588035,0.38651949396498253,1.3901646366020373,74.28565200489751,24.295306414675082,0.8745196007765114,8,0.089996337890625,0.1699981689453125,0.17999649047851562,-1.0200004577636719,7.010002136230483,4,0.059847848435236495,-1.0115631918290473,108.0500030517578,1.3165359430487988,108.86000061035156,1.0662291139304851,108.19000244140624,0.059847848435236495
10463,2014-08-11,109.37999725341795,109.8499984741211,109.12000274658205,109.18000030517578,558800.0,0.0024745361704339164,-3.5625864288782907,0.28984962406012976,46.59086377153353,42.502900687413884,-0.4342798130597316,0.3658218291293167,-0.023323152222658905,-1.6648716594707338,5.956990178123764,0.7399978637695312,-0.43393583921343293,-0.19300346374512856,-1.939362658391559,1.553355730901302,-1.0661830610683438,0.6801761335780867,0.9287579322340491,79.56512364619392,28.354269858601498,0.8731795973232127,8,-0.39499664306639204,-0.09999847412107954,-0.09000015258787641,-1.289997100830064,7.310005187988281,0,0.048272138793882036,2.1392204581450147,109.11000061035156,-1.0115631918290473,108.0500030517578,1.3165359430487988,108.86000061035156,0.048272138793882036
10464,2014-08-12,110.0199966430664,110.16999816894531,109.20999908447266,109.51000213623048,571100.0,0.005851155656602103,1.3703752543139176,2.5500114442665325,50.10613957293097,43.05391240949432,-1.167242193090246,-0.30642815675426505,-0.6454057908068904,-2.3285899664303997,5.934118330827343,0.9599990844726562,-0.549304342566586,0.457496261596674,-1.2746978032917298,2.1896903264850778,-0.4086007708475279,1.323593294040876,-2.709999084472642,94.27474025066397,42.26095647401327,0.8660970324441992,8,-1.279998779296875,-0.7399978637695312,-0.7299995422363281,-1.9299964904785156,7.510002136230469,1,0.04299221506322137,-3.5625864288782907,109.37999725341795,2.1392204581450147,109.11000061035156,-1.0115631918290473,108.0500030517578,0.04299221506322137
10465,2014-08-13,111.2699966430664,111.30999755859376,110.25,110.3499984741211,665000.0,0.011361570970187529,1.1199951171874682,1.803937408371531,54.2801523210706,44.347384587051145,-2.364948653996535,-1.5832595726142245,-1.8654958207769425,-3.606298365455743,5.917891854390953,1.290000915527358,-0.7001567710620549,1.6729965209960938,-0.16855814052416918,3.5145511825163567,0.7522191902359623,2.593773851756225,-3.9027990722656085,98.87321219415183,48.72174334102918,0.9207773307601316,8,-1.959999084472642,-1.959999084472642,-1.9799995422363281,-3.1799964904785156,6.8000030517578125,2,0.030825922608576972,1.3703752543139176,110.0199966430664,-3.5625864288782907,109.37999725341795,2.1392204581450147,109.11000061035156,0.030825922608576972
10466,2014-08-14,111.97000122070312,112.0,111.47000122070312,111.5199966430664,710000.0,0.006291045194170453,1.0784178796355857,0.48913638399150816,56.441159500630704,46.316548370720554,-2.82248766230299,-2.2414549774509,-2.5542420649426845,-4.316011276350409,6.621260634043427,0.7300033569335938,-0.6852146245819313,2.273501205444333,0.1511774975440261,4.39582491334464,1.2123393514941796,3.3346630593944866,-4.445091650390609,99.26473613152473,51.86039430781942,1.0611618539501566,8,-2.1949996948242188,-2.31500244140625,-2.680004119873047,-3.8800010681152344,5.339996337890639,3,0.03125837243764229,1.1199951171874682,111.2699966430664,1.3703752543139176,110.0199966430664,-3.5625864288782907,109.37999725341795,0.03125837243764229
10467,2014-08-15,112.37000274658205,112.6999969482422,111.02999877929688,112.0,1119600.0,0.0035723990490139634,2.242742753864667,0.8222199616839065,56.27910706859088,47.654985624505365,-2.8811597307332875,-2.623154858655738,-2.932302246588492,-4.699063988990588,7.490639746763783,1.6699981689453267,-0.6051161932965528,2.576502609252941,0.1565574671713108,4.996447751334571,1.366530038212133,3.786475180293749,-4.576587750488287,90.78226994034996,46.342570174527,1.2099725710408131,8,-2.2450027465820455,-2.3650054931640625,-2.9450054168701314,-4.280002593994155,4.399993896484361,4,0.02420569124166283,1.0784178796355857,111.97000122070312,1.1199951171874682,111.2699966430664,1.3703752543139176,110.0199966430664,0.02420569124166283
10468,2014-08-18,113.4000015258789,113.95999908447266,112.66999816894531,112.8000030517578,810200.0,0.009166136460988739,-1.999973386088021,1.6216054601315306,66.85554061053949,51.059288355868446,-3.656016333465132,-3.5176844096445308,-3.945346883811837,-5.685833975015143,8.722806859631858,1.5899963378906108,-0.39734561023018955,3.406001281738284,0.5092999859317189,6.302702577544849,1.9576506338350015,4.854351929641567,-5.214059973613274,88.21057771381578,38.688795035843725,1.4483506479032835,8,-2.645000457763672,-2.765003204345703,-3.5175037384033203,-5.310001373291016,4.229995727539048,0,0.023985901094387696,2.242742753864667,112.37000274658205,1.0784178796355857,111.97000122070312,1.1199951171874682,111.2699966430664,0.023985901094387696
10469,2014-08-19,113.81999969482422,114.0500030517578,113.43000030517578,113.63999938964844,621900.0,0.003703687507001119,-1.0666810777818276,0.3000012715689819,71.22511023876487,54.12956184012861,-3.568701453335663,-3.831702673325708,-4.333812156905722,-6.046150040707943,10.000979754341687,0.650001525878892,-0.09672106717773943,3.6339996337890597,0.2698709149179308,6.9981283526601885,1.9519352743534881,5.316063993224631,-5.056652389337884,93.94728494159537,37.73984088246861,1.682064359435568,8,-2.914997100830078,-3.1399993896484375,-3.8700027465820312,-5.729999542236328,1.8199996948242188,1,0.02521527635105536,-1.999973386088021,113.4000015258789,2.242742753864667,112.37000274658205,1.0784178796355857,111.97000122070312,0.02521527635105536
10470,2014-08-20,113.69000244140624,114.11000061035156,113.4800033569336,113.55999755859376,674900.0,-0.001142130150821763,-3.344909234411997,0.722248124443533,76.2195812198679,58.495841098537156,-2.9966466986908245,-3.5954247539551716,-4.173464649197896,-5.857099824014654,11.386103160870013,0.6299972534179688,0.1043052476819355,3.3195022583007727,-0.38881273525929316,7.027817251860839,1.4653447615207398,5.173659755080806,-4.2922564463673325,86.36370392021792,22.182875327424455,1.8541574967800325,8,-2.6750030517577983,-2.9800033569335795,-3.8450050354003764,-5.600002288818345,2.8699951171875284,2,0.03377602476409214,-1.0666810777818276,113.81999969482422,-1.999973386088021,113.4000015258789,2.242742753864667,112.37000274658205,0.03377602476409214
10471,2014-08-21,113.7699966430664,114.19000244140624,113.2300033569336,113.9000015258789,706200.0,0.0007036168523384401,1.7041972018654912,-1.0000000000002187,78.54925753572354,61.83854575996139,-2.436115885710308,-3.5934528065542963,-4.198019755792231,-5.905078476714024,12.486076349760586,0.959999084472642,0.514366144404093,3.230496597290042,-0.7775237126968904,7.238516907276974,1.2264864422965758,5.234506752283508,-3.7125350018837366,86.70869267096141,16.73816871204123,2.0040101549934666,8,-2.1149940490722656,-3.0199966430664062,-4.10999870300293,-5.679996490478516,2.5500030517578125,3,0.03779558036947406,-3.344909234411997,113.69000244140624,-1.0666810777818276,113.81999969482422,-1.999973386088021,113.4000015258789,0.03779558036947406
10472,2014-08-22,113.66000366210938,113.86000061035156,113.22000122070312,113.51000213623048,541000.0,-0.0009668013026502553,1.327289877789954,-1.153814553990501,74.9426259051161,64.98874155258167,-1.8023690340327363,-3.4160240763571608,-4.000807054797633,-5.774082604665182,13.511296457081306,0.6399993896484375,0.8295804959448532,2.966503524780279,-1.2777907054587985,7.210797755019357,0.8443564096607332,5.088650639899825,-2.9413354928909285,65.13175726547267,-6.675680479503583,2.1221471151195392,8,-1.9600028991699219,-2.910003662109375,-4.045005798339844,-5.570003509521484,1.1699981689453125,4,0.03211326569489792,1.7041972018654912,113.7699966430664,-3.344909234411997,113.69000244140624,-1.0666810777818276,113.81999969482422,0.03211326569489792
10473,2014-08-25,114.58000183105469,115.16000366210938,113.81999969482422,114.0,669700.0,0.008094300011464828,-1.8510648659177975,3.8666395402068665,87.6326161621424,69.15835006249405,-2.1313054496271207,-4.274812566340472,-4.814971725158216,-6.666397095191542,14.421974791955261,1.5,1.3479393575267693,3.708501434326166,-0.8782362616642274,8.29523913031656,1.4151325863309694,6.001870282321363,-3.3059201782862004,70.10303602328142,-7.1563782094102635,2.2933688479951964,8,-1.875,-3.345001220703125,-4.965003967285156,-6.445003509521484,-1.8800048828124858,0,0.01911323771176754,1.327289877789954,113.66000366210938,1.7041972018654912,113.7699966430664,-3.344909234411997,113.69000244140624,0.01911323771176754
10474,2014-08-26,114.87000274658205,115.45999908447266,114.47000122070312,114.93000030517578,671700.0,0.0025309906693400386,-1.302318979436135,-0.10344373996998418,87.05313591554373,72.79979268410217,-1.8561806577749849,-4.393106170886867,-4.980692031017654,-6.934091936566219,15.817123346558033,0.9899978637695312,1.7102394864769366,3.7465023040771683,-1.143110620097147,8.636115228251484,1.3016958419900106,6.191308766164326,-2.8964551321322034,73.66085265377225,-6.008653962852904,2.444806462087155,8,-1.6250038146972798,-3.4850044250488423,-5.255004882812514,-6.735004425048842,-1.5699996948242472,1,0.02402711274347924,-1.8510648659177975,114.58000183105469,1.327289877789954,113.66000366210938,1.7041972018654912,113.7699966430664,0.02402711274347924
10475,2014-08-27,114.08000183105469,115.08999633789062,113.77999877929688,114.8499984741211,641700.0,-0.0068773474069657725,1.0960088867729905,12.833799593085441,87.26831200430014,76.22503185117655,-0.6991897572995782,-3.405160473538558,-4.074639982973778,-6.09629369603411,17.548648242080983,1.30999755859375,2.093946712095061,2.720001220703125,-2.265059381684239,7.705061823090489,0.2274709195094431,5.212531521896807,-1.4091639226002854,38.39292100503745,-45.39785971812893,2.4925303011936824,8,-0.8350028991699219,-2.6950035095214844,-4.467504501342773,-5.945003509521484,0.5699996948242188,2,0.01367459268543847,-1.302318979436135,114.87000274658205,-1.8510648659177975,114.58000183105469,1.327289877789954,113.66000366210938,0.01367459268543847
10476,2014-08-28,114.38999938964844,114.70999908447266,113.55999755859376,113.76000213623048,693000.0,0.002717369859906116,-1.2329987778230775,-0.8181818181817997,85.96738685287676,79.52372960498609,-0.7038251894844336,-3.429462038233595,-4.282901289129839,-6.333053744139505,18.908517749510487,1.150001525878892,2.4378812992743377,2.7369987487792997,-2.2365405104797134,7.710538008038313,0.2502291191497932,5.223768378408806,-1.1613292459903874,52.2321109260527,-31.407681345595492,2.4867696296295096,8,-0.3250007629394531,-3.0050010681152344,-4.777502059936523,-6.240001678466797,-0.970001220703125,3,0.018970173795994416,1.0960088867729905,114.08000183105469,-1.302318979436135,114.87000274658205,-1.8510648659177975,114.58000183105469,0.018970173795994416
10477,2014-08-29,114.81999969482422,114.86000061035156,114.26000213623048,114.48999786376952,593800.0,0.0037590725366740685,1.9267956829176829,0.5238147138964921,86.26675672761354,81.68053139577209,-0.8378552274408264,-3.523454511070213,-4.602459125178683,-6.6784293064002185,19.434587579930664,0.5999984741210795,2.6778531754416974,2.8389991760253963,-2.0570186770324455,7.735017029083238,0.3909902494964683,5.287008102554324,-1.2600021362304545,66.31584864899568,-17.10243616572197,2.4480089265289218,8,-0.4799995422363281,-3.4350013732910156,-5.185001373291016,-6.2350006103515625,-3.0100021362304545,4,0.013063926179992968,-1.2329987778230775,114.38999938964844,1.0960088867729905,114.08000183105469,-1.302318979436135,114.87000274658205,0.013063926179992968
10478,2014-09-02,114.6500015258789,115.02999877929688,114.23999786376952,114.94000244140624,698800.0,-0.0014805623532236911,2.3617518627340184,-0.8787857770378809,82.93041064254169,82.98112032952508,-0.5273547745386651,-3.092211369999177,-4.331388270929068,-6.455550684746356,20.959575786192254,0.790000915527358,2.854123606067745,2.402500915527341,-2.4638043163728014,7.268806147427483,-0.03065170042273735,4.835653531477419,-1.090003967285142,57.36858378473849,-23.657074461867737,2.4331526159500734,9,-0.3100013732910156,-3.265003204345703,-5.015003204345703,-6.06500244140625,-1.1500015258789062,1,0.0015699982798094148,1.9267956829176829,114.81999969482422,-1.2329987778230775,114.38999938964844,1.0960088867729905,114.08000183105469,0.0015699982798094148
10479,2014-09-03,114.83999633789062,115.0999984741211,114.62999725341795,114.98999786376952,591300.0,0.0016571723461236143,1.5405282800998767,0.5172450080239694,79.89960344895863,83.39001168831292,-0.6229580396317829,-2.907531666501967,-4.404413070228841,-6.556214991598665,22.582280463045233,0.4700012207031392,3.0280948088490334,2.259996032714838,-2.3404850213704407,6.860477086800117,-0.04024449432780841,4.5602365597574845,-0.8999984741210767,83.11675443767912,4.169051763755434,2.300240527042641,9,-0.4999961853027344,-3.454998016357422,-5.12249755859375,-6.254997253417969,-4.17999267578125,2,-0.01863461736233396,2.3617518627340184,114.6500015258789,1.9267956829176829,114.81999969482422,-1.2329987778230775,114.38999938964844,-0.01863461736233396
10480,2014-09-04,114.88999938964844,115.37999725341795,114.61000061035156,114.75,591200.0,0.00043541495430465815,-2.666666666666599,-0.9333197701033386,77.44371145848243,83.26717323528614,-0.5418186922054815,-2.6167834268782,-4.297702190794624,-6.494613240517921,24.09170099498094,0.769996643066392,3.0017093302023596,2.0084991455078125,-2.3494500810168972,6.366448372032522,-0.17047546775454236,4.187473758770167,-0.6500015258789205,73.0770359378082,-3.164350187667978,2.1789746132623566,9,-0.5499992370605469,-3.5050010681152344,-5.1725006103515625,-6.305000305175781,-5.6100006103515625,3,-0.013839292769931899,1.5405282800998767,114.83999633789062,2.3617518627340184,114.6500015258789,1.9267956829176829,114.81999969482422,-0.013839292769931899
10481,2014-09-05,115.51000213623048,115.51000213623048,114.72000122070312,114.75,531800.0,0.005396490119904174,1.0789439341464235,5.428610354223535,78.33945707140231,83.64459892042906,-0.9935250428222844,-2.7924145512549217,-4.75925954879996,-7.007374134434244,26.029884084485527,0.790000915527358,2.907183219708145,2.255501937866228,-1.610510687682762,6.121514563415218,0.322495625091733,4.188508250640723,-1.0260040283203438,100.0,24.540513474684502,1.933006312774497,9,-0.9750022888183594,-4.100002288818359,-5.792503356933608,-6.925003051757827,-7.970001220703139,4,-0.0074452479823982065,-2.666666666666599,114.88999938964844,1.5405282800998767,114.83999633789062,2.3617518627340184,114.6500015258789,-0.0074452479823982065
10482,2014-09-08,115.63999938964844,116.0999984741211,114.95999908447266,115.27999877929688,741600.0,0.0011254198858436926,-1.279998779296875,0.4736836821763702,74.13803025793703,82.14520048662847,-0.9086809926381676,-2.538254944487079,-4.71990899576295,-7.04664711242512,28.198991938491226,1.1399993896484375,2.785493292791159,2.058999252319339,-1.4164920814573208,5.534490586095998,0.321253585431009,3.7967449192076685,-1.029998779296875,75.26887454162139,1.363560917755251,1.7377456668883307,9,-0.8100013732910156,-3.9350013732910156,-6.055000305175781,-6.784999847412109,-8.659996032714844,0,-0.01919752016966758,1.0789439341464235,115.51000213623048,-2.666666666666599,114.88999938964844,1.5405282800998767,114.83999633789062,-0.01919752016966758
10483,2014-09-09,114.66000366210938,115.52999877929688,114.51000213623048,115.31999969482422,478700.0,-0.008474539369694889,-1.124995032941565,-1.8333192048488958,58.07700151561604,78.9256299977476,0.09371114322308927,-1.2041499297592253,-3.6226273073222472,-6.006411805232219,30.488811550517948,1.1299972534179545,2.6134533552171035,0.8150032043457003,-2.0686107578848265,3.698617166576227,-0.6268037767695631,2.2568101854609637,1.4399948120117188,9.434079960076733,-59.377544370050046,1.4418069811152665,9,0.16999435424804688,-2.835002899169922,-5.375005722045898,-5.370006561279297,-9.32000732421875,1,-0.024856148722219418,-1.279998779296875,115.63999938964844,1.0789439341464235,115.51000213623048,-2.666666666666599,114.88999938964844,-0.024856148722219418
10484,2014-09-10,114.75,114.81999969482422,113.87000274658205,114.81999969482422,507600.0,0.0007848973924320379,26.14288828337834,0.10606078120845712,60.271347630144,75.92596728950804,-0.01687198483789132,-0.9714224730395529,-3.679238473225041,-6.047168742182748,32.341007616127406,0.9499969482421733,2.5254374513510243,0.6684993743896541,-1.6057067194156645,2.9427054681949727,-0.46860367251299806,1.8056024212923063,1.3499984741210938,39.46183584795883,-26.00887397047689,1.137103046902657,9,0.07999801635742188,-2.924999237060547,-5.3300018310546875,-5.460002899169922,-9.360000610351562,2,-0.01089324618736387,-1.124995032941565,114.66000366210938,-1.279998779296875,115.63999938964844,1.0789439341464235,115.51000213623048,-0.01089324618736387
10485,2014-09-11,114.6999969482422,114.91000366210938,114.19000244140624,114.5500030517578,452700.0,-0.00043575644233373456,1.5262876110933146,-2.1427792915535395,59.06436227407332,72.93674233630766,0.14564190249586773,-0.6864727136554478,-3.6018682430991618,-5.949154151579592,33.42072796716862,0.7200012207031392,2.2370852499285974,0.4469963073730554,-1.4143445448539893,2.3083371596001,-0.48367411874046695,1.3776667334865778,1.3108016967773324,37.21954223545133,-24.508653968851277,0.9306704261135208,9,0.2850036621093608,-2.8749961853027486,-5.164999008178725,-5.409999847412124,-6.809997558593764,3,-0.035222261496274054,26.14288828337834,114.75,-1.124995032941565,114.66000366210938,-1.279998779296875,115.63999938964844,-0.035222261496274054
10486,2014-09-12,115.47000122070312,116.30999755859376,114.33999633789062,114.58999633789062,1208700.0,0.0067132022053006946,-1.8550641309155447,5.866937945065012,65.63039427807924,70.64381317524828,-0.5085307083326285,-1.244634431878552,-4.305979390157816,-6.6566016604203355,34.41138288138866,1.9700012207031392,1.9587388968112265,1.0420005798339815,-0.5549244559863951,2.638925615654358,0.24353806192380034,1.8404630977441627,-1.5999984741210795,65.57384738051628,4.099534226530551,0.7984625179101862,9,-0.38000106811522016,-3.4350013732910014,-5.935003280639648,-6.180004119873047,-5.520004272460923,4,-0.05360701806502122,1.5262876110933146,114.6999969482422,26.14288828337834,114.75,-1.124995032941565,114.66000366210938,-0.05360701806502122
10487,2014-09-15,115.08999633789062,115.61000061035156,114.6500015258789,115.3000030517578,726600.0,-0.003290940320388347,1.3132457027300304,-0.23864266888609842,54.857090541294646,67.52455538622084,-0.0963291926665022,-0.6855550292630141,-3.8624938481771522,-6.2093874569671925,35.01867173582537,0.9599990844726562,1.7223235380050994,0.5259960174560518,-0.7674099448481115,1.8194019797602152,-0.12070696369603695,1.1726989986081406,-1.1711936950683395,49.99984365961513,-9.954083307729086,0.6467029811520828,9,3.814697279835855e-06,-2.9749984741210938,-5.659997940063477,-5.799999237060547,-2.3899993896484233,0,-0.06560079644278893,-1.8550641309155447,115.47000122070312,1.5262876110933146,114.6999969482422,26.14288828337834,114.75,-0.06560079644278893
10488,2014-09-16,116.12000274658205,116.48999786376952,114.66000366210938,115.0999984741211,774400.0,0.008949573737646599,1.0795453560250905,-4.857007919785327,60.434047192665595,65.36171580218829,-1.0011711476004876,-1.5824717014340024,-4.805103426572742,-7.152739017996211,35.148833005695096,1.829994201660142,1.5316230648574134,1.4200023651123246,0.07111586953963922,2.76888886068501,0.7455591173259819,2.0944456128986673,-2.1533762054443315,85.87802264362018,26.515409049391174,0.6744432477863445,9,-0.9400024414062642,-3.315002441406264,-6.880004882812514,-6.830005645751967,-3.7099990844726705,1,-0.0787116704569445,1.3132457027300304,115.08999633789062,-1.8550641309155447,115.47000122070312,1.5262876110933146,114.6999969482422,-0.0787116704569445
10489,2014-09-17,116.69000244140624,117.18000030517578,115.94000244140624,116.52999877929688,633300.0,0.004908712378074442,1.1754360134384745,0.15686567834007395,72.61697294409791,64.82541152281223,-1.4317097365669582,-2.0305404452412716,-5.283149550607291,-7.618157971784001,35.361580632172526,1.2399978637695455,1.3104364165573656,1.846501922607402,0.2961904838114293,3.3968133614033746,1.0713462032094156,2.6216576420053883,-2.622441047363253,83.61209987114184,20.704813004757234,0.775155719397989,9,-1.1650009155273295,-3.495002746582017,-7.557502746582017,-7.400005340576158,-4.130004882812472,2,-0.09726631130387375,1.0795453560250905,116.12000274658205,1.3132457027300304,115.08999633789062,-1.8550641309155447,115.47000122070312,-0.09726631130387375
10490,2014-09-18,117.52999877929688,117.56999969482422,116.56999969482422,116.79000091552734,695000.0,0.00719852875410143,1.4390252979651839,4.6248807934392815,74.92061800487808,64.44554051542065,-2.0761718356284575,-2.706886993054624,-6.015344516284216,-8.341240422720603,35.61851909299746,1.0,1.1726554806313914,2.4944984436035185,0.626998122044867,4.36199876516217,1.5607482828241928,3.428248604382844,-3.2756910505859196,98.7615828497058,33.078635107393254,0.9337501607793244,9,-1.80999755859375,-3.6199989318847656,-8.520000457763672,-8.240001678466797,-4.80999755859375,3,-0.1032927721921062,1.1754360134384745,116.69000244140624,1.0795453560250905,116.12000274658205,1.3132457027300304,115.08999633789062,-0.1032927721921062
10491,2014-09-19,118.06999969482422,118.45999908447266,117.7300033569336,118.1500015258789,1201000.0,0.00459457943619479,1.0857111716621253,-0.10811089460064129,75.35099955723364,64.58031488200916,-2.47513548247386,-3.0653891593456564,-6.430664888614288,-8.751537870110297,36.310874079138,0.9300003051757812,1.104940996330697,2.8194992065429716,0.607185183691044,5.031813229394899,1.7133421951170078,3.9256562179689354,-3.5504366088241994,89.76378898803326,23.162837140603358,1.1061570114259665,9,-1.904998779296875,-3.325000762939453,-8.760002136230455,-8.78000259399414,-7.430000305175781,4,-0.08622004176749432,1.4390252979651839,117.52999877929688,1.1754360134384745,116.69000244140624,1.0795453560250905,116.12000274658205,-0.08622004176749432
10492,2014-09-22,117.30999755859376,118.43000030517578,117.11000061035156,117.9000015258789,979900.0,-0.006436877599685253,-1.6666718043171678,7.3748807934386935,68.99995095394597,65.79397593071248,-1.624126274017641,-2.126968883935419,-5.5387027439132765,-7.87036363795464,36.779138132454094,1.3199996948242188,1.062812293807113,1.8769973754883011,-0.3845255674095682,4.1385203183861705,0.7462359040393665,3.007758846937236,-2.3963908727464798,69.73676549421508,1.8866859057655176,1.1307614714489382,9,-1.1449966430664205,-2.5649986267089986,-7.594997406005874,-8.020000457763686,-6.699996948242202,0,-0.06273975589058733,1.0857111716621253,118.06999969482422,1.4390252979651839,117.52999877929688,1.1754360134384745,116.69000244140624,-0.06273975589058733
10493,2014-09-23,116.7699966430664,117.31999969482422,116.73999786376952,117.29000091552734,726300.0,-0.004603196034145718,1.000000000000049,0.8813572472295351,63.12922924575017,66.11151833244651,-0.8418798693813443,-1.4909273449066376,-4.879644974852994,-7.210621547461784,36.41246016513411,0.5800018310547017,0.9510383016975084,1.2274967193603459,-1.0718834297218933,3.526876868442585,0.07780664481923338,2.3771867939014584,-1.501750717356586,32.93632171867516,-31.62014791080371,1.1496900745411167,9,-0.4449958801269531,-1.2049980163574219,-6.704998016357422,-7.264999389648423,-8.609992980957031,1,-0.03485484124201077,-1.6666718043171678,117.30999755859376,1.0857111716621253,118.06999969482422,1.4390252979651839,117.52999877929688,-0.03485484124201077
10494,2014-09-24,117.62999725341795,117.87999725341795,116.7699966430664,116.83999633789062,1075300.0,0.007364910808213221,-1.3870973034610883,-1.5192200475365787,66.78917936438629,66.96983134248129,-1.3973355029972367,-2.2488541735526866,-5.619424224180577,-7.942908089090082,35.98135385539368,1.1100006103515483,0.9075975046437179,1.9494976043701087,-0.5059355655569249,4.404930774297142,0.7217810194065919,3.1772141893336254,-2.042576011831855,56.084545021514955,-7.0886863797546695,1.2277165849635172,9,-1.229999542236314,-1.789997100830064,-6.934997558593736,-7.494998931884751,-9.27999877929686,2,-0.0443763811373965,1.000000000000049,116.7699966430664,-1.6666718043171678,117.30999755859376,1.0857111716621253,118.06999969482422,-0.0443763811373965
10495,2014-09-25,115.63999938964844,118.11000061035156,115.63999938964844,117.4800033569336,1270300.0,-0.016917435265107916,-1.6847781468074785,-2.3291162467285806,50.68204179432343,65.30890328873065,0.8269910612899309,-0.14334208240889268,-3.5411334675896313,-5.848404670127593,35.89544948982668,2.470001220703125,0.9838818457367751,-0.11850013732910725,-2.4561480615363536,2.219147786878139,-1.2873240994327375,1.050323824774523,2.8199996948242188,0.0,-56.09770298408378,1.1688239621036263,9,0.9150009155273438,0.20000076293945312,-4.847497940063477,-5.459999084472656,-4.409996032714844,3,-0.026634398541257487,-1.3870973034610883,117.62999725341795,1.000000000000049,116.7699966430664,-1.6666718043171678,117.30999755859376,-0.026634398541257487
10496,2014-09-26,116.55999755859376,116.63999938964844,115.51000213623048,115.54000091552734,935700.0,0.007955708870642564,-1.0925987411431726,-0.554344806425271,54.45735230626388,65.26448792928278,0.08701987301235192,-0.9406621560083863,-4.340985172958952,-6.641519429649605,36.00464923041887,1.1299972534179545,1.0748750818610802,0.6929981231689624,-1.5776846630625414,2.963680909400466,-0.4423432699467895,1.8283395162847143,1.8436015319824008,35.95876989000096,-16.98216552453254,1.1353413931157526,9,3.8146972514141453e-06,-0.7199974060058736,-5.697498321533217,-6.349998474121108,-6.4599990844726705,4,-0.0329443755861466,-1.6847781468074785,115.63999938964844,-1.3870973034610883,117.62999725341795,1.000000000000049,116.7699966430664,-0.0329443755861466
10497,2014-09-29,116.31999969482422,116.70999908447266,115.70999908447266,116.05999755859376,724000.0,-0.0020590071104702456,-1.0833353201567206,0.2549048940482872,58.66385382795336,65.06779977764808,0.5809335567212486,-0.6140066124994519,-3.995659448061815,-6.287519354599496,36.045198301739454,1.0,1.1870915882366972,0.37800025939941406,-1.8456762731980234,2.6016767919968515,-0.7338380068993047,1.4898385256981328,1.9678555175781156,31.15377053702128,-26.163147521324845,1.1118382662987167,9,0.6650009155273438,-0.4799995422363281,-5.117498397827148,-6.069999694824219,-6.970001220703125,0,-0.04883081430603309,-1.0925987411431726,116.55999755859376,-1.6847781468074785,115.63999938964844,-1.3870973034610883,117.62999725341795,-0.04883081430603309
10498,2014-09-30,114.83000183105469,116.69000244140624,114.5,116.25,1118300.0,-0.01280947272763644,-1.1057697245350706,-5.4614865459670225,50.364306698573905,62.59528130592319,2.0883093453866763,0.9382736261702007,-2.381948528735961,-4.681286201007623,35.5648719080633,2.190002441406236,1.1604613902593712,-1.120997619628909,-3.324017668565432,1.0820224293076137,-2.2225076440971634,-0.01948759516065479,3.3467392583007722,9.141323414417652,-48.35076005980751,1.1015100244682612,9,1.6499977111816406,1.1799964904785156,-3.605001449584961,-4.5800018310546875,-4.370002746582031,1,-0.03674998827320286,-1.0833353201567206,116.31999969482422,-1.0925987411431726,116.55999755859376,-1.6847781468074785,115.63999938964844,-0.03674998827320286
10499,2014-10-01,112.6999969482422,114.88999938964844,112.31999969482422,114.88999938964844,1391000.0,-0.018549201853591213,1.347029068309133,1.5422572291292709,42.34303967398097,58.975550380267954,4.015035216118761,3.056440116036967,-0.16945123933790285,-2.4502436464170074,34.9521316568415,2.5699996948242188,1.1938858040184215,-3.1440025329589645,-5.745980397298524,-0.5420246686194048,-4.444991465128751,-1.8430136007891775,5.256139675751925,6.562991249257401,-51.28367383993611,1.3009889321697832,10,2.690002441406236,2.690002441406236,-0.7299957275390767,-1.9649963378906392,-0.7599945068359659,2,-0.040283881180740666,-1.1057697245350706,114.83000183105469,-1.0833353201567206,116.31999969482422,-1.0925987411431726,116.55999755859376,-0.040283881180740666
10500,2014-10-02,113.3000030517578,113.45999908447266,111.52999877929688,112.43000030517578,1300500.0,0.005323922979262763,2.243712133354704,-0.39726108525403026,41.58263885600636,55.223510302353816,3.075304753732638,2.4571892672571067,-0.678936648401546,-2.958109663987173,34.29809690922397,1.9300003051757812,1.11622642600868,-2.4644966125488423,-5.277783473576633,0.3487902484789487,-3.871140043062738,-1.0578531820349468,4.205242617902741,34.16996463672716,-21.76158068568477,1.4066434305138928,10,1.6799964904785298,1.6949958801269673,-0.9850044250488139,-2.415004730224595,-0.8199996948242045,3,-0.043689359614363266,1.347029068309133,112.6999969482422,-1.1057697245350706,114.83000183105469,-1.0833353201567206,116.31999969482422,-0.043689359614363266
10501,2014-10-03,114.6500015258789,114.8000030517578,113.52999877929688,113.66000366210938,999800.0,0.01191525540828442,-1.0319944336277016,1.1379249866266967,48.412718072021214,52.936039982139945,1.3289112081080816,1.0956318381087868,-1.9334337567780153,-4.208938848648586,33.18506859059542,1.5,0.9337480561704865,-1.071498107910159,-3.92713431236146,1.7841380965411417,-2.4993162101358024,0.3563199943154842,2.2577194547452706,60.231709705973756,3.4032036217120094,1.4278181022256482,10,0.1699981689453125,0.3449974060058594,-2.335002899169922,-3.765003204345703,-1.9199981689453125,4,-0.029829900771290885,2.243712133354704,113.3000030517578,1.347029068309133,112.6999969482422,-1.1057697245350706,114.83000183105469,-0.029829900771290885
10502,2014-10-06,113.41999816894531,115.38999938964844,113.3000030517578,115.0,1033600.0,-0.010728332669546092,-1.2967092852651234,-1.5959648892964757,40.39828029386716,50.41037898748628,2.178144577036761,2.2670220853381977,-0.6263780330064748,-2.893895399919245,31.61521041503661,2.089996337890639,0.60489612035839,-2.1905014038085966,-5.226373690135219,0.8453708825180257,-3.7084375469719078,-0.6725652606452854,2.949950591546127,36.627869153019624,-15.84339361517484,1.5179361431633112,10,1.4000015258789062,1.5750007629394531,-0.6949996948242188,-2.5349998474121094,-0.6299972534179688,0,-0.02927173116224968,-1.0319944336277016,114.6500015258789,2.243712133354704,113.3000030517578,1.347029068309133,112.6999969482422,-0.02927173116224968
10503,2014-10-07,111.80999755859376,113.12999725341795,111.8000030517578,112.93000030517578,1014800.0,-0.01419503294254476,-1.3333400258329908,0.7088616763402037,33.8410499659457,46.74947572099288,3.3643793715180834,3.8499486604481064,1.029370731280693,-1.2011262507146085,30.793371386958203,1.6199951171875142,0.15408262560276853,-3.658001708984358,-7.119450109922241,-0.1965533080464752,-5.388725909453299,-1.9272775085154166,4.075956203778219,7.253853238934783,-39.5731389499424,1.7307242004689423,10,3.0100021362304545,3.1850013732910014,1.0525016784667827,-0.9249992370605611,1.1700057983398295,1,-0.022001602166063172,-1.2967092852651234,113.41999816894531,-1.0319944336277016,114.6500015258789,2.243712133354704,113.3000030517578,-0.022001602166063172
10504,2014-10-08,113.5,113.56999969482422,110.77999877929688,111.6999969482422,1022200.0,0.015114949273839162,1.8762859839546957,-1.607141640724526,37.36678465512289,45.27000270552617,1.1476115383137255,2.1729036893739675,-0.5559393934775017,-2.798969990097035,30.923688608187767,2.7900009155273438,-0.20001797751369566,-1.9054992675781222,-5.46527726398638,1.6542787288301355,-3.685388265782251,-0.12561026937399333,1.9503582640644765,59.002187865126885,17.970253175347395,1.7798889982041266,10,0.24499893188476562,1.1199989318847656,-0.6375007629394531,-2.615001678466797,-0.5500030517577983,2,-0.026784149035483207,-1.3333400258329908,111.80999755859376,-1.2967092852651234,113.41999816894531,-1.0319944336277016,114.6500015258789,-0.026784149035483207
10505,2014-10-09,110.66000366210938,113.7699966430664,110.47000122070312,113.36000061035156,1405000.0,-0.025021994166437245,-1.1428528964434161,-1.4999957614546806,29.69864949322023,42.51903572629909,3.583779506299237,4.948423469160588,2.3733810946123697,0.09668929716016805,31.048731609301083,3.2999954223632812,-0.5714661384786268,-4.5434959411621065,-8.683112241814257,-0.40387964050995606,-6.613304091488189,-2.473687790836024,4.229911463782983,3.8618396772082604,-29.725023786273248,2.069808150326077,10,2.9299964904785156,3.8049964904785156,2.202495574951172,0.22499465942382812,1.75,3,0.011566950451268987,1.8762859839546957,113.5,-1.3333400258329908,111.80999755859376,-1.2967092852651234,113.41999816894531,0.011566950451268987
10506,2014-10-10,109.27999877929688,110.93000030517578,109.27999877929688,110.4499969482422,1304600.0,-0.012470674472650711,-1.8205198429776857,0.4333331449530138,28.722855421637945,39.19225812559738,4.27173650800799,6.156561642660932,3.8549511062558395,1.533360138855528,30.452239827990184,1.6500015258789062,-1.137754861193315,-5.614000701904303,-10.523691274044538,-0.7043101297640675,-8.068845987974413,-3.159155415834192,4.991128399868984,0.0,-27.815599620078423,2.4548452860701144,10,3.7050018310546875,4.590000152587891,3.582500457763672,1.6049995422363281,2.910003662109361,4,0.02928261908292562,-1.1428528964434161,110.66000366210938,1.8762859839546957,113.5,-1.3333400258329908,111.80999755859376,0.02928261908292562
10507,2014-10-13,107.54000091552734,109.81999969482422,107.47000122070312,109.4499969482422,1127600.0,-0.015922381800933638,-1.2926865577211506,1.6324777964709027,27.005499852505963,36.59683514270093,5.180054728495975,7.696536782420964,5.68709335507242,3.3027576979934565,30.080840996146495,2.3499984741210938,-1.4843161526585789,-6.976498794555667,-12.882638343845173,-1.070359245266161,-9.929568569200427,-4.023429019910907,6.2299957275390625,1.1111070743914948,-24.980377941768577,2.953069774644756,10,3.8899993896484375,5.424999237060547,5.43249893188478,3.36999893188478,5.6399993896484375,0,0.04826113443576219,-1.8205198429776857,109.27999877929688,-1.1428528964434161,110.66000366210938,1.8762859839546957,113.5,0.04826113443576219
10508,2014-10-14,106.9800033569336,108.63999938964844,106.41000366210938,108.30999755859376,1590800.0,-0.0052073419548659405,1.2412041421139197,0.6963334891171077,23.06527163648738,34.454860916312754,5.039372109987582,7.943970979368331,6.300455778106738,3.895264537644806,29.321616851376696,2.2299957275390625,-2.0121900011275216,-7.079496383666992,-13.818891587444526,-0.34010117988945865,-10.449193985555752,-3.7097987817782325,5.655994110107429,7.744568456777262,-13.951826923397025,3.3696976018887637,10,3.9199981689453125,5.454998016357422,6.287494659423828,4.224994659423828,6.239997863769531,1,0.05430919215069552,-1.2926865577211506,107.54000091552734,-1.8205198429776857,109.27999877929688,-1.1428528964434161,110.66000366210938,0.05430919215069552
10509,2014-10-15,105.33999633789062,106.0999984741211,103.76000213623048,106.08000183105469,3094400.0,-0.015330033348112448,4.999999999999964,0.5563975333428881,23.48095795585793,32.44356303851849,6.1749307770114115,9.159687709665093,8.012299666942909,5.548195646544542,28.447189210009217,3.220001220703111,-2.67189645629621,-8.152003097534177,-15.807911580718653,-0.49609461434970115,-11.979957339126415,-4.324048855941939,6.050802368164071,15.784166520582488,-8.299078562648265,3.827954241592236,10,4.235004425048828,5.7700042724609375,7.9875030517578125,5.865001678466797,8.120002746582031,2,0.07252712440331521,1.2412041421139197,106.9800033569336,-1.2926865577211506,107.54000091552734,-1.8205198429776857,109.27999877929688,0.07252712440331521
10510,2014-10-16,105.38999938964844,106.3499984741211,103.4000015258789,103.5500030517578,2736400.0,0.0004746824899957147,-1.7570072800131198,-2.4864630801905463,19.892217943001995,29.274618579738576,5.458965407610265,8.594181702040018,8.014596297338528,5.501319692426193,27.374593445736796,2.9499969482421875,-3.184764072572122,-7.495000076293948,-15.707691495136544,0.7176913425486475,-11.601345785715253,-3.388654366872643,4.474640002441419,26.427598756600997,3.6876316025177687,4.1063457094213,10,4.005001068115234,5.540000915527344,7.9375,6.084999084472656,9.169998168945327,3,0.07173353830891394,4.999999999999964,105.33999633789062,1.2412041421139197,106.9800033569336,-1.2926865577211506,107.54000091552734,0.07173353830891394
10511,2014-10-17,107.88999938964844,109.19000244140624,106.22000122070312,106.22000122070312,1865900.0,0.023721415831467807,-2.556891589382778,0.907609506907926,29.745333920416016,28.09095787157734,2.1224115796872383,5.57842647640534,5.623137141449945,3.0279576011400877,25.21698527081131,3.8000030517577983,-3.391349780364777,-4.486000061035156,-12.606974914344264,3.634974792273951,-8.546487487689717,-0.4255126343805955,-4.489997863769531,69.93768137642873,46.26835017188958,4.060487426654555,10,0.6949996948242188,3.0400009155273438,5.51500129699707,3.8149986267089844,6.6100006103515625,4,0.04189456203569697,-1.7570072800131198,105.38999938964844,4.999999999999964,105.33999633789062,1.2412041421139197,106.9800033569336,0.04189456203569697
10512,2014-10-20,109.9499969482422,109.95999908447266,107.91999816894531,107.9800033569336,885100.0,0.019093498658332653,1.050254377321888,1.179638174425519,38.587464252858894,28.618337236789916,-0.5381626636292367,3.097578989389305,3.663683537996363,0.9980651893534827,23.576153010672545,2.0699996948242188,-3.6106113233896906,-2.058002471923814,-9.899810467830278,5.78380552398265,-5.978906469877046,1.8629015260294182,-6.5499954223632955,99.84752835437642,71.26957242257788,3.920903997953232,10,-1.3649978637695455,0.9800033569335795,3.6125030517578125,1.8600006103515625,3.5500030517577983,0,0.020372947297292665,-2.556891589382778,107.88999938964844,-1.7570072800131198,105.38999938964844,4.999999999999964,105.33999633789062,0.020372947297292665
10513,2014-10-21,112.6999969482422,112.79000091552734,110.27999877929688,110.55999755859376,1187200.0,0.025011369498214142,1.163788113967036,1.0862976403019158,50.0,30.022027830665152,-3.518664969509558,0.02849170431689174,1.0395516014751394,-1.7136761945573227,21.811568658486628,2.840003967285142,-4.006508087135941,0.8954975128173999,-6.630880986054095,8.421876011688894,-2.8676917366183403,4.65868676225314,-9.03759552001955,99.04149123391464,64.88304931284068,3.763189249435744,10,-4.1149978637695455,-1.7699966430664205,0.9025020599365092,-0.8899993896484375,1.0500030517577983,1,0.004259124844111728,1.050254377321888,109.9499969482422,-2.556891589382778,107.88999938964844,-1.7570072800131198,105.38999938964844,0.004259124844111728
10514,2014-10-22,112.41000366210938,114.1500015258789,112.38999938964844,112.91999816894531,1398600.0,-0.0025731436910864103,-5.399972256901096,-0.23831525808038675,47.948364938978955,32.04977399130501,-3.799059262226166,-0.09764127448846693,1.434006080743174,-1.3843270834479284,19.595929019543956,1.7600021362304688,-4.211373253466192,0.8665039062500028,-6.154338254971506,7.887346067471512,-2.6439171743607517,4.376924986860757,-8.199946264648446,83.81397336028343,47.605709992512075,3.5104210806107545,10,-3.6350021362304688,-1.4800033569335938,1.5824966430664062,-0.5100059509277344,-3.4600067138671733,2,0.007205742658175751,1.163788113967036,112.6999969482422,1.050254377321888,109.9499969482422,-2.556891589382778,107.88999938964844,0.007205742658175751
10515,2014-10-23,112.55999755859376,113.72000122070312,112.3000030517578,113.72000122070312,1080400.0,0.0013343465136363974,1.4482649759280453,2.2745414834096,44.89994098295957,33.84722794256297,-4.0802811778564205,-0.5167039300556553,1.3520726817134658,-1.495130384568398,18.49888659799227,1.4199981689453267,-4.174335211389504,1.1704978942871236,-5.602757640614314,7.943753429188561,-2.216129873163595,4.557125661737842,-7.554744630859403,79.94950938088398,44.8476147798942,3.3866277674507157,10,-3.784996032714858,-1.629997253417983,1.8000030517577983,-0.3149986267089986,-8.259994506835966,3,0.007995749337240232,-5.399972256901096,112.41000366210938,1.163788113967036,112.6999969482422,1.050254377321888,109.9499969482422,0.007995749337240232
10516,2014-10-24,112.72000122070312,112.98999786376952,111.66000366210938,112.55999755859376,833800.0,0.001421496673594591,2.8000000000001135,-0.13793375601798424,48.197741981867026,36.20192151249197,-4.135943146709636,-1.0320548760601298,1.2408253412691579,-1.6281873410295589,17.470673910498142,1.329994201660142,-4.330137272558204,1.5225013732910213,-4.838806211476381,7.883808958058424,-1.6581524190926729,4.7031551656747155,-6.983168405117198,77.04655642626128,40.397022945088764,3.180653792383701,10,-3.9449996948242188,-1.7900009155273438,2.094999313354492,-0.2800025939941406,-6.489997863769531,4,0.016323601117497866,1.4482649759280453,112.55999755859376,-5.399972256901096,112.41000366210938,1.163788113967036,112.6999969482422,0.016323601117497866
10517,2014-10-27,110.63999938964844,112.54000091552734,110.26000213623048,112.54000091552734,1847800.0,-0.018452819451111324,1.39999678762592,-11.87473774556657,47.058828042110854,38.867872224227916,-1.7544630974389293,0.633054279414651,3.3335237230866426,0.46981374641754314,16.54071766952455,2.459999084472642,-4.127887769413775,-0.2735004425048828,-6.161441630237135,5.61444074522737,-3.217471036371009,2.6704701513612434,-4.230113077239068,9.76856845862638,-29.33529449396922,2.9439705938661294,10,-1.8649978637695312,0.27500152587890625,4.815000534057617,2.2449989318847656,-1.3899993896484375,0,0.03488793051017236,2.8000000000001135,112.72000122070312,1.4482649759280453,112.55999755859376,-5.399972256901096,112.41000366210938,0.03488793051017236
10518,2014-10-28,110.61000061035156,113.56999969482422,110.12999725341795,111.73999786376952,1626700.0,-0.0002711386430076512,-2.2918621162950834,0.5947349189076248,42.073505027533635,40.93371078774744,-1.291180438950562,0.34856201280683763,3.342927220703416,0.5091979195657643,16.600994423115715,3.440002441406264,-3.776816020776181,-0.09249916076660725,-5.684504688369486,5.499506366836272,-2.8885019245680468,2.7035036030348323,-3.580905080864625,11.940369323034606,-23.628368300558098,2.7960027638014404,10,-1.8349990844726562,0.14500045776367188,4.844999313354492,2.2749977111816406,-1.0800018310546875,1,0.026127830880583014,1.39999678762592,110.63999938964844,2.8000000000001135,112.72000122070312,1.4482649759280453,112.55999755859376,0.026127830880583014
10519,2014-10-29,108.16000366210938,110.44000244140624,107.05999755859376,110.3000030517578,4439500.0,-0.022149868318623867,1.7933945787120908,1.8938093727002159,42.99327210429352,43.5004945834465,1.7890382617103597,2.5729091772941217,5.729895210747287,2.959059297226517,17.2329182927626,3.5500030517577983,-3.258008636349757,-2.3154964447021484,-7.934612542795961,3.3036196533916637,-5.125054493749047,0.49406160434475055,5.989997863769531,16.516599078974323,-22.110145436614474,2.809558049046904,10,2.0249977111816406,2.5949974060058594,7.784996032714844,4.724994659423828,0.8799972534179688,2,0.051682656699547636,-2.2918621162950834,110.61000061035156,1.39999678762592,110.63999938964844,2.8000000000001135,112.72000122070312,0.051682656699547636
10520,2014-10-30,108.3499984741211,108.70999908447266,106.9000015258789,107.6999969482422,865400.0,0.0017566087793901008,1.6423269049780307,-0.3037391174142716,47.20720398726692,45.440702368652154,2.3055254996978647,2.100765557745234,5.481970517470998,2.7698727650800947,17.432754238112576,1.80999755859375,-2.5698891283273753,-1.8780014038085966,-7.4086533160242425,3.6526505084070493,-4.643327359916412,0.8873245522992192,5.658202972412113,21.739090649127824,-20.874229119473462,2.765325956107821,10,2.1750030517578125,2.4050025939941406,7.770000457763672,4.534999847412109,-4.5,3,0.0055375955936392,1.7933945787120908,108.16000366210938,-2.2918621162950834,110.61000061035156,1.39999678762592,110.63999938964844,0.0055375955936392
10521,2014-10-31,111.2300033569336,111.3499984741211,109.0500030517578,109.91000366210938,1526900.0,0.026580571512424767,1.948731115903985,2.030763994037393,60.37100571668731,47.861095864633086,-0.05685443694281389,-1.1052614175735727,2.5737284263343554,-0.08091259380694282,18.229081938860574,3.0,-1.655503543519444,1.1730033874511747,-3.980607880911805,6.326614655814154,-1.4038022467303222,3.7498090216326716,2.4938700927734345,64.91758650271662,16.35001148559669,2.5768056341814916,10,-0.7050018310546875,-1.1750030517578125,4.967496871948242,1.6549949645996094,-5.780006408691392,4,-0.06230333629441365,1.6423269049780307,108.3499984741211,1.7933945787120908,108.16000366210938,-2.2918621162950834,110.61000061035156,-0.06230333629441365
10522,2014-11-03,110.0999984741211,111.63999938964844,109.88999938964844,111.63999938964844,1634500.0,-0.010159173322923931,1.2727259215956324,-1.1666676299742798,58.49671844626304,48.80517569199564,1.225544941030691,-0.24952902834550628,3.665329100332201,1.0878450969870528,19.12961847108464,1.75,-0.6460184423599884,0.20899848937987997,-4.696413995744535,5.114410974504295,-2.243707753182335,2.661704731942095,3.3509200986328125,47.97597941092365,-5.517680451365202,2.452706242562209,11,0.4250030517578125,-0.0449981689453125,6.100002288818359,2.7849998474121094,-5.8899993896484375,0,-0.03514981989847288,1.948731115903985,111.2300033569336,1.6423269049780307,108.3499984741211,1.7933945787120908,108.16000366210938,-0.03514981989847288
10523,2014-11-04,109.3499984741211,110.27999877929688,108.70999908447266,110.0500030517578,1253500.0,-0.006811989195224966,1.7069052833737823,0.4545481568087259,61.4768277254133,50.30833822382168,1.6208209710338366,0.32330030492636297,4.337759186017081,1.875663793137079,19.602941919785057,1.5699996948242188,0.04802253947104873,-0.41800155639649006,-5.243528885203048,4.407525772410068,-2.830765220799776,1.994762108006796,3.8388834167578096,51.687722624706055,-6.304289461503679,2.412763664403279,11,0.9600028991699219,0.6950035095214844,7.062501907348633,3.5349998474121094,-4.709999084472656,1,-0.000914480800333628,1.2727259215956324,110.0999984741211,1.948731115903985,111.2300033569336,1.6423269049780307,108.3499984741211,-0.000914480800333628
10524,2014-11-05,110.45999908447266,110.80999755859376,109.5,110.16000366210938,1325300.0,0.010150897355652555,1.620015106316378,-0.4285620865167769,63.680523789270474,52.39506964674512,0.22922906310792257,-1.0815801395764026,3.15213861519328,0.8167073050599924,19.483254486547725,1.4599990844726705,0.4279434927299377,0.8439990997314482,-3.6678822944069367,5.355880493869833,-1.4119415973377443,3.0999397968006406,2.477327591806244,75.10546757425384,12.578764032078006,2.2559406970691938,11,-0.22499847412109375,-1.0649986267089844,5.784999847412109,2.424999237060547,-8.129997253417969,2,-0.008419340149229737,1.7069052833737823,109.3499984741211,1.2727259215956324,110.0999984741211,1.948731115903985,111.2300033569336,-0.008419340149229737
10525,2014-11-06,111.94000244140624,111.98999786376952,110.2699966430664,110.81999969482422,875300.0,0.013398545801197814,1.819688944198858,3.733399455761505,61.564832445197695,53.880301920448524,-1.5063814274874403,-2.593755596749631,1.6376219335129036,-0.6039259784323718,19.097041606787197,1.7200012207031108,0.3397849572683356,2.260002517700187,-2.3494893835525517,6.869494418952925,-0.044743432926182436,4.564748468326556,0.755831228856664,98.47574875091878,35.36274145554188,2.3047459506263714,11,-1.7050018310546733,-2.545001983642564,3.4499969482422017,0.9449958801269673,-9.91000366210936,3,-0.025906748817491443,1.620015106316378,110.45999908447266,1.7069052833737823,109.3499984741211,1.2727259215956324,110.0999984741211,-0.025906748817491443
10526,2014-11-07,112.4800033569336,112.62999725341795,111.9499969482422,112.0199966430664,737200.0,0.004824020937555407,-1.266644626417794,0.41071927302948047,57.91121559316756,55.08612275945483,-2.328916654924825,-3.037460337540651,1.0586772842306686,-1.090873264666655,18.207213526850477,0.6899948120117188,0.3312347884338749,2.640003204345703,-2.1303711798886553,7.410377588580062,0.2548160122285168,5.0251903964628895,-5.5800018310546875,96.17362330236196,36.149636783323274,2.3851871921171797,11,-2.2450027465820312,-3.085002899169922,2.507495880126953,0.4049949645996094,-10.930000305175795,4,-0.07672479218752193,1.819688944198858,111.94000244140624,1.620015106316378,110.45999908447266,1.7069052833737823,109.3499984741211,-0.07672479218752193
10527,2014-11-10,112.7300033569336,112.81999969482422,112.16999816894531,112.4499969482422,505100.0,0.0022226172878629935,1.8260992154976532,0.6087006999037738,50.11121724775058,55.979201895034485,-2.5158395338115156,-3.034270903867764,0.7579733209798718,-1.2850288804826135,16.558031565769554,0.6500015258789062,0.38504230662184113,2.6305030822753963,-2.177572507175853,7.4385786717266456,0.2264652875497717,5.034540877001021,-5.715401916503907,97.8103084056981,40.95698141648761,2.404037794725627,11,-2.8700027465820312,-3.335002899169922,2.1774959564208984,0.15499496459960938,-8.300003051757812,0,-0.06457913769097412,-1.266644626417794,112.4800033569336,1.819688944198858,111.94000244140624,1.620015106316378,110.45999908447266,-0.06457913769097412
10528,2014-11-11,112.79000091552734,113.37000274658205,111.9499969482422,112.1500015258789,536900.0,0.0005322235146554277,-1.7307579447754495,2.285659791286457,51.432870257161184,56.9169350231309,-2.496631553445866,-2.7791698263381193,0.6524039576818268,-1.2930564221427545,14.522250618411167,1.4200057983398438,0.33333234865020245,2.400000762939456,-2.315668207813843,7.115669733692755,0.04216627756279934,4.757835248316113,-5.543183544921874,85.01288321908933,30.265776808080943,2.3578344853766517,11,-2.654998779296875,-4.0149993896484375,2.1174983978271484,0.09499740600585938,-7.5,1,-0.07607058924913546,1.8260992154976532,112.7300033569336,-1.266644626417794,112.4800033569336,1.819688944198858,111.94000244140624,-0.07607058924913546
10529,2014-11-12,112.9800033569336,113.4000015258789,112.44000244140624,112.77999877929688,652000.0,0.0016845681342669838,-1.1818229107964557,0.31250745058770235,51.57896789863119,57.402686568838035,-2.1579461835330704,-2.495395105003425,0.41197292688971743,-1.4237081985257447,11.602123436234647,0.9599990844726705,0.47026501661140685,2.208002853393552,-1.9951382891758556,6.411143995962959,0.10643228210884104,4.309573424678263,-5.365794863769523,86.58154908154908,33.57563887625444,2.1015705712847073,11,-1.9250030517578125,-4.2050018310546875,1.9274959564208984,-0.09500503540039062,-6.350006103515639,2,-0.07381840785521032,-1.7307579447754495,112.79000091552734,1.8260992154976532,112.7300033569336,-1.266644626417794,112.4800033569336,-0.07381840785521032
10530,2014-11-13,112.9499969482422,113.66999816894531,112.44000244140624,113.3000030517578,1061000.0,-0.0002655904390141961,1.2568804770837676,-1.7499904634749677,50.87317954837743,56.34737255013694,-1.572136880271458,-1.9710284259981137,0.3885503463961868,-1.3157205311423894,8.471348796734905,1.2299957275390767,0.728065284727279,1.799996566772478,-1.659100754620269,5.259093888165225,0.07044790607609741,3.5295452274688586,-4.872925012460939,58.139493621476326,7.836880695042574,1.7295486606963748,11,-1.7599983215332173,-4.1749954223632955,1.232501983642564,-0.06499862670899859,-6.119995117187514,3,-0.09402386369301086,-1.1818229107964557,112.9800033569336,-1.7307579447754495,112.79000091552734,1.8260992154976532,112.7300033569336,-0.09402386369301086
10531,2014-11-14,112.41000366210938,112.87999725341795,112.18000030517578,112.83999633789062,1040400.0,-0.0047808171821400736,1.7451156389313722,1.228529078385312,57.609645439946256,56.24880888276841,-0.9467152116592104,-1.1331420568264718,0.8477506845395624,-0.7044054163476829,6.966328643349762,0.7699966430664205,1.1599987544474857,1.0340030670165987,-2.104012151959921,4.1720182859931185,-0.5350045424716683,2.6030106765048657,-3.7736391030117034,26.744557406716808,-27.500377750489832,1.5690076094882612,11,-1.2200050354003906,-3.6350021362304688,1.6174964904785156,0.4749946594238281,-4.960006713867173,4,-0.092340579527188,1.2568804770837676,112.9499969482422,-1.1818229107964557,112.9800033569336,-1.7307579447754495,112.79000091552734,-0.092340579527188
10532,2014-11-17,112.19000244140624,113.12999725341795,112.12999725341795,112.33999633789062,641400.0,-0.0019571320481799326,-6.407290194969551,0.3488289567069174,56.683590744556085,55.71622699600648,-0.4459677376519551,-0.7765341221146258,0.9785459070804166,-0.41060391463750534,5.848377384200481,1.0,1.513477515150683,0.7020015716552592,-2.381132311383041,3.7851354546935596,-0.839565369863891,2.2435685131744094,-3.0502745213238,13.953797838929638,-43.75694072871823,1.5415669415191517,11,-0.6050033569335795,-3.4150009155273295,1.2374973297119283,0.6949958801269673,-5.0100021362304545,0,-0.09483910471617485,1.7451156389313722,112.41000366210938,1.2568804770837676,112.9499969482422,-1.1818229107964557,112.9800033569336,-0.09483910471617485
10533,2014-11-18,113.18000030517578,113.38999938964844,112.0,112.44000244140624,893200.0,0.008824296659469155,1.3965588682149128,-4.933519837232588,74.22776375701716,56.88814254797835,-0.9337387039850995,-1.8221501072096515,-0.05940030267518637,-1.3421703888746634,6.085699876860899,1.3899993896484375,1.4085502862526766,1.667999267578125,-1.4619764008181733,4.797974935974423,0.10301143337997587,3.232987101776274,-3.5872453602070635,70.65877838183563,7.417640060184759,1.564987834198146,11,-1.2100028991699219,-4.404998779296875,-0.9825000762939453,-0.2950019836425781,-6.069999694824219,1,-0.07731047867473684,-6.407290194969551,112.19000244140624,1.7451156389313722,112.41000366210938,1.2568804770837676,112.9499969482422,-0.07731047867473684
10534,2014-11-19,113.22000122070312,113.4800033569336,112.73999786376952,113.26000213623048,913300.0,0.0003534274202110499,2.083334657871791,-0.05405544730033881,73.8491474294356,58.25306643511588,-0.6046462210063481,-1.8955420582574618,-0.15077463592058393,-1.3661850629094658,6.545599050824174,0.7400054931640767,1.433577301311729,1.6675003051757784,-1.531598338017588,4.866598948369145,0.06795098357909524,3.2670496267724616,-3.219521953336752,73.054045410937,4.374677034434953,1.5995493215966838,11,-0.410003662109375,-4.444999694824219,-1.552499771118164,-0.7849998474121094,-6.480003356933608,2,-0.07004063080442469,1.3965588682149128,113.18000030517578,-6.407290194969551,112.19000244140624,1.7451156389313722,112.41000366210938,-0.07004063080442469
10535,2014-11-20,113.45999908447266,113.62999725341795,112.4499969482422,112.4800033569336,590000.0,0.0021197479348342707,-1.2692127116406071,-24.499332443248974,64.7291517169648,59.010614893315584,-0.6776167793351533,-2.1762335571079348,-0.43880433541013986,-1.5916726110752393,7.006761968567059,1.1800003051757528,1.485934969543905,1.8624980926513643,-1.4204916312243085,5.145487816527037,0.2210032307135208,3.503992954589208,-3.0925679269483908,89.57064690821855,19.57209772183012,1.6414948619378387,11,-0.6500015258789062,-4.68499755859375,-3.1174983978271484,-2.3499984741210938,-8.19000244140625,3,-0.06019744302985286,2.083334657871791,113.22000122070312,1.3965588682149128,113.18000030517578,-6.407290194969551,112.19000244140624,-0.06019744302985286
10536,2014-11-21,114.55999755859376,115.19000244140624,114.13999938964844,114.52999877929688,1051600.0,0.009695033342122183,-1.5926079421294201,0.030611132736487835,79.57558715469145,62.28443377186457,-1.622123554494479,-3.300536448114755,-1.599866216260196,-2.6562465623240854,7.768094844437651,1.7300033569335795,1.4370806157593563,2.870496749877944,-0.6401697656887109,6.381163265444599,1.1151634920946094,4.625830007661278,-3.862309699927394,80.25064574763306,7.157960742801237,1.7553332577833285,11,-0.9899978637695455,-3.8549957275390767,-4.397497177124038,-3.629997253417983,-10.040000915527358,4,-0.06747552280267322,-1.2692127116406071,113.45999908447266,2.083334657871791,113.22000122070312,1.3965588682149128,113.18000030517578,-0.06747552280267322
10537,2014-11-24,114.5,114.80999755859376,113.5500030517578,114.56999969482422,786700.0,-0.0005237217167630703,3.5818363411892298,-2.3334181078320584,87.59126038739481,66.30203267522386,-1.4356188517897124,-3.095223819039944,-1.59063766900573,-2.5604944376077867,7.874028704661598,1.259994506835966,1.3510758924854116,2.6174991607665987,-1.0701808776347548,6.305179199167952,0.7736591415659149,4.461339179967283,-3.2632343914048505,78.36984597723176,2.463430605176029,1.843840019200677,11,-0.904998779296875,-3.454998016357422,-4.742500305175781,-3.5699996948242188,-10.190002441406236,0,-0.06157207905465323,-1.5926079421294201,114.55999755859376,-1.2692127116406071,113.45999908447266,2.083334657871791,113.22000122070312,-0.06157207905465323
10538,2014-11-25,113.5,114.72000122070312,113.41999816894531,114.4000015258789,1046200.0,-0.008733624454148492,-1.4528239417865652,12.857220708446867,72.55194272292479,68.63236321125649,-0.362427223008595,-1.9685391171740747,-0.687278780083517,-1.524922646968946,8.417390896074268,1.3000030517578125,1.2993450197954957,1.472999191284174,-2.2311838265508044,5.177182209119152,-0.3790923176333081,3.325090700201656,-1.7888459714675236,38.321202434718565,-36.129735872686815,1.852091508917488,11,0.095001220703125,-2.454998016357422,-3.7425003051757812,-2.5699996948242188,-11.519996643066406,1,-0.05568281669448649,3.5818363411892298,114.5,-1.5926079421294201,114.55999755859376,-1.2692127116406071,113.45999908447266,-0.05568281669448649
10539,2014-11-26,113.75,113.8000030517578,112.5,113.30999755859376,787200.0,0.0022026431718060735,3.8147499293587765,-0.4888907726867981,66.42467661581313,70.36030732986046,-0.5495029423411779,-1.874378372874503,-1.051383004866878,-1.7394520883837004,7.678949477543158,1.3000030517577983,1.3949060032716716,1.4434993743896456,-1.8533020266210087,4.7403007754003,-0.20490132611567446,3.0919000748949657,-1.621384161922677,47.44527173398524,-22.97665040236558,1.6484007005053238,11,-0.154998779296875,-2.704998016357422,-3.9925003051757812,-2.8199996948242188,-14.819999694824219,2,-0.058373621007898335,-1.4528239417865652,113.5,3.5818363411892298,114.5,-1.5926079421294201,114.55999755859376,-0.058373621007898335
10540,2014-11-28,108.9499969482422,113.3499984741211,108.08999633789062,113.3499984741211,1678100.0,-0.0421978290264422,1.3909092327779482,-9.999947981689845,31.934454341923654,67.50750831896906,4.049252608685961,3.133537924709273,3.549307049675093,3.070545649792294,7.244795826818308,5.660003662109375,1.3478781148082248,-3.3865036010742102,-6.539496507474553,-0.23351069467386765,-4.963000054274389,-1.8100071478740318,6.240005493164034,12.112674240177657,-52.77769654227595,1.5764964532001728,11,2.690002441406236,2.0950050354003764,0.902503967285142,1.9800033569335795,-8.569999694824247,4,-0.020284526354989896,3.8147499293587765,113.75,-1.4528239417865652,113.5,3.5818363411892298,114.5,-0.020284526354989896
10541,2014-12-01,104.3000030517578,108.01000213623048,103.91999816894531,106.5999984741211,3253800.0,-0.04268007367355342,-1.6732006751753479,0.5227260510787836,20.25403693232458,63.45978011760999,8.300778152062904,7.628869814089313,7.924436704455545,7.707747584020993,8.351131465615014,5.029998779296889,1.1528484074703726,-7.689997482299816,-12.462312181680204,-2.917682782919428,-10.07615483199001,-5.303840132609622,10.747999267578123,3.4894848862315047,-54.872344696989806,2.3861573496901953,12,5.254997253417983,5.254997253417983,5.5524978637695455,6.629997253417983,-1.6800003051757528,0,0.009300034160375503,1.3909092327779482,108.9499969482422,3.8147499293587765,113.75,-1.4528239417865652,113.5,0.009300034160375503
10542,2014-12-02,106.2300033569336,106.45999908447266,103.80999755859376,104.0,2826600.0,0.018504316861985615,-1.0306460995209101,-0.9695686066375805,29.551121245589655,58.49570872745138,6.075330037244356,5.685575986162505,5.760832713413578,5.7827546027297245,9.640385350591421,2.650001525878892,0.9914574550045927,-5.566497421264643,-10.937723050989064,-0.19527179154022178,-8.252110236126853,-2.8808846064024323,8.3728787963867,22.181530577707807,-31.453809057353187,2.6856128148622087,12,3.2699966430664062,3.2699966430664062,3.62249755859375,4.6999969482421875,-4.900001525878906,1,-0.016097210390943473,-1.6732006751753479,104.3000030517578,1.3909092327779482,108.9499969482422,3.8147499293587765,113.75,-0.016097210390943473
10543,2014-12-03,109.25,109.3000030517578,106.06999969482422,106.12999725341795,2633200.0,0.028428848231503823,1.0062077511592236,1.3991022645240594,40.11657172707051,54.74764476052192,2.725894301134531,2.8013291931127355,2.5549171142822615,2.7807467642925445,10.079950630530805,3.2300033569335795,0.8280526108373323,-2.5415008544921847,-7.922492747803858,2.8394910388194887,-5.2319968011480285,0.14899509216365914,4.705309077636699,54.454448950290605,4.780592624152611,2.690495946655838,12,0.25,0.25,0.595001220703125,1.6800003051757812,-8.489997863769517,2,-0.04521741365131571,-1.0306460995209101,106.2300033569336,-1.6732006751753479,104.3000030517578,1.3909092327779482,108.9499969482422,-0.04521741365131571
10544,2014-12-04,109.52999877929688,109.81999969482422,108.8499984741211,109.1999969482422,1603300.0,0.002562917888300875,1.1318622354874408,0.10576972453507914,41.05648072259062,52.11734798336924,2.0868812222499287,2.5803822988151808,2.0606951112541196,2.514958995255924,10.682993614890586,0.970001220703125,0.685574822588876,-2.2150020599365234,-7.660132187125981,3.2301280672529344,-4.937567123531252,0.5075630036582055,3.816591607197253,59.95807832044567,10.886002023959513,2.722565063594727,12,-0.029998779296875,-0.029998779296875,0.2350025177001953,1.4000015258789062,-7.6100006103515625,3,-0.06893084548988748,1.0062077511592236,109.25,-1.0306460995209101,106.2300033569336,-1.6732006751753479,104.3000030517578,-0.06893084548988748
10545,2014-12-05,109.04000091552734,110.41000366210938,108.81999969482422,109.68000030517578,1328300.0,-0.004473640730672135,-1.9444467991918506,-1.939381328894521,41.16411773201563,47.849406936405266,2.1053694788718644,2.9955637942479854,2.390512508616183,3.0108743509060503,11.522463544590483,1.5900039672851562,0.22039840177573922,-2.559999847412115,-8.136139778158764,3.016140083334534,-5.34806981278544,0.22807011796120946,3.734393901292762,79.24240182365475,26.216407656816003,2.788069965373327,12,0.26999664306642046,0.45999908447265625,1.4300003051757812,1.8899993896484375,-7.709999084472656,4,-0.09271827334432725,1.1318622354874408,109.52999877929688,1.0062077511592236,109.25,-1.0306460995209101,106.2300033569336,-0.09271827334432725
10546,2014-12-08,103.8499984741211,108.37000274658205,103.6500015258789,107.93000030517578,2827000.0,-0.04759723402264926,-1.1071454116300756,6.375008940705243,32.65389154891726,41.745254843241085,6.27642629571362,7.911504845963719,7.327064799194858,8.186255013601723,12.668483975048373,5.3899993896484375,-0.40898502487191024,-7.318502044677729,-13.859991175029194,-0.7770129143262636,-10.589246609853461,-4.047757479501996,8.38653250720543,2.9585338023829433,-52.73743107279769,3.2707445651757348,12,5.335002899169922,5.570003509521484,6.790002822875977,7.0800018310546875,-3.1699981689453125,0,-0.033413589520348896,-1.9444467991918506,109.04000091552734,1.1318622354874408,109.52999877929688,1.0062077511592236,109.25,-0.033413589520348896
10547,2014-12-09,105.4499969482422,105.61000061035156,102.5199966430664,102.80999755859376,1687800.0,0.01540682231709245,1.0878357828102083,-0.6470583835414586,34.320471270903155,37.49731357079424,3.640521991272294,6.048238535608036,5.494719735433549,6.573605062459919,13.891506499402015,3.0900039672851562,-0.9083187911511175,-5.35450325012205,-12.326185785234216,1.6171792849901152,-8.840344517678133,-1.8686619825659676,6.099611676648507,37.13558553375273,-15.979159228142414,3.4858412675560815,12,2.7100028991699077,3.4050025939941264,4.840003967285142,5.4800033569335795,-3.2399978637695455,1,-0.02683730946952223,-1.1071454116300756,103.8499984741211,-1.9444467991918506,109.04000091552734,1.1318622354874408,109.52999877929688,-0.02683730946952223
10548,2014-12-10,104.20999908447266,105.27999877929688,103.8000030517578,105.27999877929688,2089400.0,-0.011759107630682775,1.7663479432715403,-0.4053030084096755,32.57251840131474,33.7359626580722,3.8265533657610433,6.969833191952603,6.531206076265363,7.810218331119387,14.961784074135073,1.6499938964844034,-1.7228319580822244,-6.165501022338873,-13.659148967963233,1.3281469232854874,-9.912324995151053,-2.4186770495266927,6.436648342235628,21.419530265655474,-27.967919408501295,3.74682397281218,12,3.7249984741210938,4.645000457763672,6.0800018310546875,6.720001220703125,-1.650001525878892,2,-0.027636477101237067,1.0878357828102083,105.4499969482422,-1.1071454116300756,103.8499984741211,-1.9444467991918506,109.04000091552734,-0.027636477101237067
10549,2014-12-11,104.63999938964844,105.58000183105469,103.72000122070312,104.36000061035156,1689400.0,0.004126286430798487,-1.3846198990570837,-0.26168117678096503,33.064507386658505,33.861524107487185,2.1997265332274765,6.200908438028804,5.967161851877364,7.369878819460439,16.028487476533996,1.8600006103515625,-2.6470619156518183,-5.318500518798828,-13.12362509408203,2.4866240564843736,-9.221062806440429,-1.4159382311572273,5.193982958695656,26.86946591384884,-16.714854406380727,3.9025622876416044,12,1.8250007629394531,4.215000152587891,5.537502288818359,6.290000915527344,-0.6399993896484375,3,-0.037079484671726615,1.7663479432715403,104.20999908447266,1.0878357828102083,105.4499969482422,-1.1071454116300756,103.8499984741211,-0.037079484671726615
10550,2014-12-12,102.33000183105469,103.9800033569336,102.30999755859376,103.51000213623048,1637400.0,-0.022075664870677247,-1.7376945637831922,-4.214305177111767,27.55962830128989,34.67325648181666,3.87994189101488,8.0892274005883,8.094166473142678,9.655680393418976,17.157902334818086,2.3300018310546733,-3.507195445088186,-7.097498321533209,-15.470079754969802,1.2750831119033847,-11.283789038251513,-2.911207604814905,6.772581946761633,0.3301032233532466,-37.02097923106637,4.186290716718298,12,4.029998779296875,6.4199981689453125,7.48499870300293,8.599998474121094,4.040000915527358,4,-0.004006680883151814,-1.3846198990570837,104.63999938964844,1.7663479432715403,104.20999908447266,1.0878357828102083,105.4499969482422,-0.004006680883151814
10551,2014-12-15,102.02999877929688,103.87999725341795,101.68000030517578,103.36000061035156,2096300.0,-0.0029317213562950473,-1.1674859814488954,1.1271199043093,27.31901482251179,34.42524465703023,4.273484817425285,7.9808991398101625,8.160396463651452,9.923270136759953,18.533708008718776,2.1999969482421733,-4.407675699535105,-6.8785011291503935,-15.744949342830992,1.9879470845302052,-11.311725235990693,-2.445277022310094,6.257474652212736,8.90581289930559,-22.295962713237486,4.433224106840297,12,4.015003204345703,6.405002593994141,7.785001754760742,8.900001525878906,3.8499984741210795,0,-0.006860697408772487,-1.7376945637831922,102.33000183105469,-1.3846198990570837,104.63999938964844,1.7663479432715403,104.20999908447266,-0.006860697408772487
10552,2014-12-16,101.5500030517578,103.70999908447266,101.26000213623048,101.66000366210938,1650600.0,-0.00470445685858889,-6.101415302963542,0.08270711196265539,27.84574866832064,33.06181987272468,4.492213189553709,8.034852953750999,8.43587439471571,10.364698540594276,19.904600628335416,2.4499969482421733,-4.698400446751506,-6.826496887207043,-16.129974238385017,2.476980463970932,-11.47823556279603,-2.1747582116180553,5.812424142065069,6.712984629947212,-22.613825864431124,4.651738675588985,12,4.284999847412124,6.674999237060561,8.264997482299819,9.379997253417983,5.469993591308608,1,-0.008567235060924605,-1.1674859814488954,102.02999877929688,-1.7376945637831922,102.33000183105469,-1.3846198990570837,104.63999938964844,-0.008567235060924605
10553,2014-12-17,104.43000030517578,104.5999984741211,102.08999633789062,102.36000061035156,2495000.0,0.028360385690487044,1.0829927536461286,-18.818074628933623,34.256748345051975,32.306294052998176,0.9572635151168782,4.707049556825666,5.432511523253908,7.45546400131397,21.06844509424752,3.0499954223632955,-4.277370456554593,-3.5089996337890597,-12.68342518591632,5.665425918338201,-8.096212409852683,1.0782131422745636,1.956038879432299,73.3795924278253,44.43019592928909,4.5872127760636285,12,1.4050025939941406,3.795001983642578,5.197500228881836,6.5,2.0500030517578125,2,-0.021258270748018893,-6.101415302963542,101.5500030517578,-1.1674859814488954,102.02999877929688,-1.7376945637831922,102.33000183105469,-0.021258270748018893
10554,2014-12-18,105.29000091552734,106.16999816894531,104.48999786376952,105.41999816894531,2203800.0,0.00823518728180006,1.061353541121587,-0.06280061477449055,42.86827986162421,32.49564540073246,-0.6341145291891763,3.396639547557413,4.402112879924289,6.589930968136528,21.985709596695184,1.7399978637695312,-4.082046138438301,-2.2524990081787166,-11.147108565021128,6.642110548663695,-6.699803786599929,2.194805770242496,-4.029998779296861,82.07743453243889,48.891618490949625,4.447304778421207,12,-0.47499847412107954,2.9350013732910156,4.165000915527344,5.6399993896484375,-1.7099990844726562,3,-0.025928419918277212,1.0829927536461286,104.43000030517578,-6.101415302963542,101.5500030517578,-1.1674859814488954,102.02999877929688,-0.025928419918277212
10555,2014-12-19,106.62999725341795,107.05999755859376,105.44000244140624,106.08000183105469,1976800.0,0.012726719785724594,1.2978718799205615,-4.2308234051293,55.21251890708755,35.002159551640275,-2.6283164742933565,1.600794395722005,2.995331723126853,5.259802339492495,22.986989601362374,1.7699966430664205,-4.269292469504535,-0.5710025787353601,-9.022415348907586,7.880410191436866,-4.796708963821473,3.654703806350753,-5.271795196533176,92.58619578357184,53.345397594216706,4.225706385086114,12,-2.469997406005831,1.5950050354004048,3.285003662109389,4.300003051757827,-2.25,4,-0.0246647033776759,1.061353541121587,105.29000091552734,1.0829927536461286,104.43000030517578,-6.101415302963542,101.5500030517578,-0.0246647033776759
10556,2014-12-22,106.83000183105469,107.05999755859376,106.08000183105469,106.76000213623048,1344000.0,0.0018756877312995357,2.69815883800927,0.127273231699682,51.45489533996151,36.90598444820231,-2.6386341950717878,0.8347849093455011,2.773977927486186,5.084021723977045,23.299684055609966,0.9799957275390767,-4.525823310755584,0.01550178527831747,-7.693282607769575,7.72428617832621,-3.838890411245629,3.8698939818022637,-5.243727954101544,96.03455329202032,52.3789209461068,3.854392196523947,12,-2.670001983642564,1.3950004577636719,3.152498245239258,4.099998474121094,-3.0600051879882812,0,-0.004305897936799696,1.2978718799205615,106.62999725341795,1.061353541121587,105.29000091552734,1.0829927536461286,104.43000030517578,-0.004305897936799696
10557,2014-12-23,107.4499969482422,107.93000030517578,106.97000122070312,107.33000183105469,1278500.0,0.005803567411409416,-1.2857220708446866,1.714223433243058,45.06036103562207,38.2935225186809,-3.2911992367727123,-0.3588584629582243,2.1954917289425424,4.496412813273565,23.85436083098894,1.0999984741210938,-4.769479667548126,0.9879970550537251,-5.834909633803534,7.810903743910984,-2.423456289374897,4.3994503994823475,-5.644774124023428,91.78077001963547,47.446688423941524,3.411453344428628,12,-2.8549957275390767,0.7750053405761577,2.5325031280517436,3.4800033569335795,-3.9599990844726847,1,-0.01461144475956111,2.69815883800927,106.83000183105469,1.2978718799205615,106.62999725341795,1.061353541121587,105.29000091552734,-0.01461144475956111
10558,2014-12-24,107.18000030517578,107.72000122070312,107.16000366210938,107.5999984741211,417200.0,-0.0025127654791510246,-1.4348172228488025,-3.5001271617493313,43.54749983136554,39.45829945698169,-2.85593527605063,-0.6183185817130408,2.5227688871635507,4.780629298017402,24.520191577300025,0.55999755859375,-4.326277228441285,1.0340003967285156,-4.950316365645733,7.018317159102764,-1.9581579844586088,4.02615877791564,-5.007290832099585,78.19768989194665,34.35942790196444,2.992158381187122,12,-2.5849990844726562,1.0450019836425781,3.0,3.75,-1.0999984741210938,2,-0.0014928499874397039,-1.2857220708446866,107.4499969482422,2.69815883800927,106.83000183105469,1.2978718799205615,106.62999725341795,-0.0014928499874397039
10559,2014-12-26,107.11000061035156,107.7300033569336,106.8000030517578,106.9000015258789,661000.0,-0.0006531040737535188,-3.5366307523397684,-0.5,44.575599040899874,41.34896287249391,-2.680615192768059,-1.1291700432567495,2.7032871115918624,4.882628986550969,25.83172821272245,0.9300003051757955,-4.022466444478852,1.2960006713867216,-3.5383332053367127,6.130334548110156,-1.1211662669749956,3.7131676097484387,-4.591853687349385,67.06825709549639,26.563776063059407,2.4171669383617167,12,-2.5149993896484375,1.1150016784667969,3.2624988555908203,3.8199996948242188,-2.6699981689453267,4,-0.005881778077005073,-1.4348172228488025,107.18000030517578,-1.2857220708446866,107.4499969482422,2.69815883800927,106.83000183105469,-0.005881778077005073
10560,2014-12-29,106.73999786376952,107.4800033569336,106.61000061035156,106.7699966430664,990900.0,-0.003454418303367013,-5.000157853196527,-0.14285195277027657,61.14110453987687,45.10697284109003,-1.809563711523765,-0.9836566391842752,3.180175581766079,5.272107088770298,26.103201676731874,0.8700027465820312,-3.536042487019998,1.0364978790283033,-3.5927003979761025,5.665696156032709,-1.2781012594738996,3.351097017530506,-3.8971397378369232,35.67549065295223,-9.182630491838601,2.3145991385022042,12,-2.144996643066392,1.4850044250488423,4.052501678466811,4.190002441406264,-0.3600006103515625,0,-0.029604610230064665,-3.5366307523397684,107.11000061035156,-1.4348172228488025,107.18000030517578,-1.2857220708446866,107.4499969482422,-0.029604610230064665
10561,2014-12-30,105.2699966430664,106.83000183105469,105.2300033569336,106.5999984741211,1158200.0,-0.013771793611793481,-1.269520047616471,44.335198372308604,49.2990636157776,47.490674501918576,0.18814954260494687,0.5931512318610999,4.661589932773566,6.766166748864848,25.299102110159204,1.5999984741210938,-3.1060162805163998,-0.48200302124023153,-5.069424987193798,4.105418944713335,-2.775714004217022,1.811707961736559,-2.1219099863792223,1.4812344939445146,-42.5215284081258,2.293710982976784,12,-0.2599983215332031,2.955005645751953,5.522502899169922,5.660003662109375,1.410003662109375,1,-0.00845444493235925,-5.000157853196527,106.73999786376952,-3.5366307523397684,107.11000061035156,-1.4348172228488025,107.18000030517578,-0.00845444493235925
10562,2014-12-31,104.5199966430664,105.8499984741211,104.5,105.5199966430664,1036500.0,-0.0071245371322941065,-1.596167671699165,0.7518786641120659,51.25505177490118,49.379374883012936,1.5687148995429538,1.2737806445140052,5.34811327281588,7.519183082209338,24.510566297628692,1.3499984741210938,-2.275561107252429,-1.1465026855468778,-5.760080567847282,3.4670751967535267,-3.45329162669708,1.1602862556033244,-1.0849951674699128,0.619090473187312,-44.33016040261703,2.3067889411502036,12,1.69000244140625,3.5150032043457173,7.617504119873047,6.410003662109375,2.720001220703111,2,-0.007175660391199878,-1.269520047616471,105.2699966430664,-5.000157853196527,106.73999786376952,-3.5366307523397684,107.11000061035156,-0.007175660391199878
10563,2015-01-02,104.30999755859376,105.23999786376952,103.61000061035156,104.69000244140624,1191200.0,-0.0020091761501848104,1.2027053498706324,0.3800048828124716,48.63972748005858,50.020646840616756,1.9667234443416817,1.153870895444058,5.40223245537868,7.7266969114523505,25.170271109514598,1.6299972534179545,-1.3594557163659715,-1.1095016479492017,-5.435254833244201,3.216251537345798,-3.2723782405967086,1.0533749446983052,3.620002746582017,16.990205863889816,-28.996584485353818,2.1628765926475033,1,1.4600028991699077,3.6800041198730327,8.010004043579087,6.620002746582017,4.020004272460923,4,-0.007861180270506973,-1.596167671699165,104.5199966430664,-1.269520047616471,105.2699966430664,-5.000157853196527,106.73999786376952,-0.007861180270506973
10564,2015-01-05,101.9800033569336,104.19000244140624,101.94000244140624,103.83000183105469,2073800.0,-0.02233720886007451,-1.3316058489379778,4.868354481208202,48.55967543325906,49.28144201019137,4.221783514226772,3.045374884036846,7.555406893714334,10.030412859028303,26.271201588056524,2.3699951171875284,-0.4390018953247363,-3.0619960784912053,-7.190624533391571,1.06663237640916,-5.126310305941388,-0.9976818510410226,5.863596954345709,0.7220380670920925,-48.93160572604917,2.0643142274501836,1,2.954998016357422,5.549999237060547,10.339998245239258,8.949996948242188,7.3299942016601705,0,0.04020394527514326,1.2027053498706324,104.30999755859376,-1.596167671699165,104.5199966430664,-1.269520047616471,105.2699966430664,0.04020394527514326
10565,2015-01-06,98.93000030517578,101.7300033569336,97.77999877929688,101.69000244140624,3396100.0,-0.029907854004306067,1.781689478703542,1.4918942771245742,39.5973109687753,47.96393263561512,6.777393229040584,5.585498378391833,10.384667748329434,13.016176319819095,28.03737647954704,4.200004577636719,0.0644540170126362,-5.606499099731451,-10.130781730383845,-1.0822164690790572,-7.868640415057655,-3.344357784405247,8.6774560913086,12.707194895978931,-40.361635853378004,2.262141315326197,1,3.924999237060547,6.634998321533203,13.39000129699707,12.0,11.839996337890625,1,0.055695968050474054,-1.3316058489379778,101.9800033569336,1.2027053498706324,104.30999755859376,-1.596167671699165,104.5199966430664,0.055695968050474054
10566,2015-01-07,100.37999725341795,100.63999938964844,99.08000183105469,99.94000244140624,2315500.0,0.014656797167383662,2.2499980131765165,-0.15941828675997086,46.31377844740017,48.103201236923795,4.82348689519452,4.0709270334392045,8.721068282815665,11.498542191914353,28.439005865379663,1.7099990844726562,0.19243831628918429,-3.9830020904541215,-8.869752479077789,0.9037482981695462,-6.426377284765962,-1.5396268961422805,6.637811686035178,32.21807400796578,-25.610912747906085,2.4433751943118356,1,2.37500381469728,3.7150039672851705,10.962503433227553,10.550003051757827,11.240005493164091,2,0.059772864755639254,1.781689478703542,98.93000030517578,-1.3316058489379778,101.9800033569336,1.2027053498706324,104.30999755859376,0.059772864755639254
10567,2015-01-08,102.62000274658205,103.16000366210938,101.37000274658205,101.45999908447266,1935500.0,0.022315257565797664,-1.6716504589036771,2.636403044857933,44.057787044152384,48.15989981612233,2.0409202506270816,1.6949349434749053,6.356140245647865,9.196851491894108,28.13962496289143,2.7800064086914205,-0.1128805950944951,-1.6014968872070199,-6.5195109162227,3.31651714180866,-4.060503901714853,0.857510127300813,3.843537583261707,64.87941771144757,8.644975275028663,2.4590070145078378,1,0.13499832153318891,1.4749984741210795,6.934997558593736,8.309997558593736,9.049995422363267,3,0.03956341307668665,2.2499980131765165,100.37999725341795,1.781689478703542,98.93000030517578,-1.3316058489379778,101.9800033569336,0.03956341307668665
10568,2015-01-09,101.33000183105469,102.8000030517578,101.22000122070312,102.55999755859376,1784900.0,-0.012570657581378097,-1.1793174571437395,-1.0603377969535128,37.35632155908621,47.357757873698596,2.6975033008811664,2.907162628322169,7.50462015986551,10.400593524076925,27.837752278489436,1.5800018310546733,-0.38726057955339854,-2.7474979400634822,-7.832739796800524,2.33774391667356,-5.290118868432003,-0.2048770116949612,4.612526005756251,55.38223125740932,2.3169199218361882,2.5426209283685237,1,1.2999992370605469,2.7649993896484375,8.169998168945312,9.599998474121094,10.229995727539077,4,0.05832424677706438,-1.6716504589036771,102.62000274658205,2.2499980131765165,100.37999725341795,1.781689478703542,98.93000030517578,0.05832424677706438
10569,2015-01-12,100.76000213623048,101.75,99.51000213623048,101.61000061035156,2157200.0,-0.005625181925630995,2.9646076253620346,0.6910580704387652,30.288800007378498,43.92972403675433,2.5390369966900437,3.342974656404067,8.002540358961781,10.873437924691046,27.81137050067748,2.239997863769517,-0.6087273644354525,-3.12349777221678,-8.41042640650933,2.1634308620757707,-5.766962089363048,-0.48003345507051165,4.692773957129617,55.390346697524826,7.021607896360173,2.643464317146275,1,1.5449981689452983,3.334999084472642,8.739997863769517,10.15499877929686,11.009994506835923,0,0.07512901483060053,-1.1793174571437395,101.33000183105469,-1.6716504589036771,102.62000274658205,2.2499980131765165,100.37999725341795,0.07512901483060053
10570,2015-01-13,101.91999816894531,102.23999786376952,100.81999969482422,101.25,2083000.0,0.0115124653445966,1.167940176117064,-0.7882345549362403,34.511020510327384,42.28660813614875,0.6966860373741923,2.266913061068209,6.776332924949912,9.62412126385017,27.355298845896392,1.479995727539034,-0.7843524850303254,-1.9430015563964815,-7.258396198949853,3.3723930861568903,-4.600698877673167,0.7146957648802044,3.0724112855709933,69.6077221405678,26.141959308045635,2.657697321276688,1,-0.10499954223632812,2.1750030517578125,7.5800018310546875,8.835002899169922,10.610000610351562,1,0.07250784460767545,2.9646076253620346,100.76000213623048,-1.1793174571437395,101.33000183105469,-1.6716504589036771,102.62000274658205,0.07250784460767545
10571,2015-01-14,101.33000183105469,101.41999816894531,99.9499969482422,100.2699966430664,1721300.0,-0.005788818175924915,1.3709737954457129,1.5821016192580108,30.657401432706465,39.99798032034933,0.7476421181118269,2.9531901101175606,7.199051546709796,10.119182093719388,26.805494458505784,1.9700012207031108,-1.0325829521000287,-2.497998046874997,-7.873095246618675,2.8770991528686807,-5.185546646746829,0.18955055299683465,3.2296629829484544,49.86298449247806,11.992021773036342,2.6875485998718367,1,0.17999649047851562,1.7449989318847656,8.074996948242188,9.424999237060547,10.080001831054688,2,0.09316090635970586,1.167940176117064,101.91999816894531,2.9646076253620346,100.76000213623048,-1.1793174571437395,101.33000183105469,0.09316090635970586
10572,2015-01-15,100.68000030517578,102.4000015258789,100.6500015258789,101.7300033569336,1460000.0,-0.0064146996361713615,-2.1531514193415355,-0.9905640686066347,29.938267825706916,37.92004035875471,0.8891622423671066,3.725689341030318,7.707202386052899,10.671260854671218,25.949453471399263,1.75,-1.6153963075976208,-3.104499435424799,-8.57053270487205,2.3615338340224525,-5.837516070148425,-0.37148280070117323,3.4728845467449787,35.562244479125724,2.676992785239406,2.733016634723625,1,0.30500030517578125,2.174999237060547,8.622501373291016,10.075000762939453,12.319999694824219,3,0.10866112840927222,1.3709737954457129,101.33000183105469,1.167940176117064,101.91999816894531,2.9646076253620346,100.76000213623048,0.10866112840927222
10573,2015-01-16,102.20999908447266,102.38999938964844,100.5199966430664,100.94000244140624,1754300.0,0.015196650523035649,1.2944857639002654,-1.209517097060162,36.12683288036494,36.538613408433136,-1.0840469981660732,2.130055082577101,6.074385426665174,9.036552299871403,25.52031548425288,1.8700027465820312,-1.905876555707934,-1.4635005950927678,-6.964393913055417,4.037392722869882,-4.2139472540741,1.2869460638885641,1.5605126030906717,93.42551967011438,62.184715556712554,2.750446658981325,1,-1.7399978637695312,0.6450004577636719,6.2975006103515625,7.404998779296875,13.44000244140625,4,0.09255453643683453,-2.1531514193415355,100.68000030517578,1.3709737954457129,101.33000183105469,1.167940176117064,101.91999816894531,0.09255453643683453
10574,2015-01-20,102.55999755859376,103.4800033569336,101.37000274658205,102.98999786376952,1938000.0,0.0034243075751507757,1.9928846996693754,-0.3385838124245057,38.15192103832483,36.37801452727197,-1.5009636408232865,1.649621944093326,5.58773178506361,8.578185752230354,25.63326944021184,2.1100006103515483,-2.192898388161666,-0.977001953124983,-6.444385517985879,4.490381611735913,-3.710693735555438,1.756689829305472,-4.779998779296889,73.93756011109099,41.47078247499777,2.733691782430451,1,-1.2799949645996236,0.2950019836425639,5.835000991821275,7.055000305175767,13.590003967285142,1,0.08775351222934846,1.2944857639002654,102.20999908447266,-2.1531514193415355,100.68000030517578,1.3709737954457129,101.33000183105469,0.08775351222934846
10575,2015-01-21,104.0,104.0500030517578,101.8000030517578,102.4000015258789,1716400.0,0.014040585761359248,1.6470516957406096,-3.7209240432216224,46.39410235870126,36.38693940630543,-2.398369496265474,0.002618468981637534,3.97727736538927,7.04970266927495,26.05900489582479,2.25,-2.415566431838471,0.5945003509521456,-4.682864115074253,5.871864816978544,-2.0441818820610536,3.2331825839653447,-6.1060011291503855,98.780415187311,59.81673573657872,2.6386822330131965,1,-2.2199974060058594,-1.1450004577636719,3.6599998474121094,5.604999542236328,11.540000915527344,2,0.07471150618333078,1.9928846996693754,102.55999755859376,1.2944857639002654,102.20999908447266,-2.1531514193415355,100.68000030517578,0.07471150618333078
10576,2015-01-22,106.37000274658205,106.44000244140624,104.27999877929688,104.75,2078700.0,0.022788487947904335,1.4545466367849311,1.0125026822115817,54.81020934618894,37.5816529954206,-4.2793543787643245,-2.5335074739294754,1.4434394220644435,4.599152681426446,26.12402832584938,2.440002441406236,-2.41271689951823,2.9875030517578267,-2.230698253035655,8.205704356551308,0.3784023993610788,5.596603704154575,-8.229763708496108,98.81757388069077,52.731421406104026,2.609100652396744,1,-3.395000457763686,-3.5150032043457173,1.1849975585937358,2.4799957275390483,9.58999633789061,3,0.05791102635759571,1.6470516957406096,104.0,1.9928846996693754,102.55999755859376,1.2944857639002654,102.20999908447266,0.05791102635759571
10577,2015-01-23,105.87999725341795,107.19000244140624,105.7699966430664,106.4499969482422,1749000.0,-0.004606613523659431,-2.5949472220344023,-0.3518510669360642,54.02357642982689,39.43357020328068,-3.6635493131742436,-2.284268838049755,1.752478404723533,4.998077964960444,26.489851582683237,1.4200057983398295,-1.9960057813389938,2.5759975433349496,-2.427378859159603,7.579373945829502,0.07430934208767326,5.077685744582226,-7.2417724111328,80.35975938260289,29.329393240802666,2.501688201247275,1,-2.529994964599595,-3.0249977111816264,1.3600044250488423,2.655002593994155,10.310005187988281,4,0.052229000303576356,1.4545466367849311,106.37000274658205,1.6470516957406096,104.0,1.9928846996693754,102.55999755859376,0.052229000303576356
10578,2015-01-26,107.0199966430664,107.05999755859376,105.41999816894531,106.01000213623048,1884600.0,0.010766900445982497,2.0091833020689904,-1.771921136111035,63.75543469207572,43.152085168247034,-4.371223788440432,-3.6226026362319033,0.43909406309421684,3.775417128287785,26.923204661998586,1.6399993896484517,-1.7394290116519358,3.723997116088867,-1.2537302411257798,8.701724473303514,1.2351334374815508,6.212860794696184,-7.69762959285157,97.07893801968721,38.04556415929295,2.488863678607323,1,-3.4499969482421875,-4.164997100830078,0.010005950927734375,1.3050041198730469,9.160003662109375,0,0.05587743921239441,-2.5949472220344023,105.87999725341795,1.4545466367849311,106.37000274658205,1.6470516957406096,104.0,0.05587743921239441
10579,2015-01-27,106.4800033569336,107.44000244140624,105.54000091552734,105.63999938964844,1462700.0,-0.005045723257998236,-2.65384587169421,0.8316916197066183,73.87730619115078,47.526116910560745,-3.2793828183731364,-3.30149659026344,0.7897275222566407,4.225736062024424,27.1891021147444,1.900001525878892,-1.599354499357375,3.215503692626953,-1.6676755371125296,8.098682922366436,0.7739140777572118,5.6570933074966945,-6.52822547542344,82.97873779499677,17.338324066720048,2.4415896148697414,1,-2.785003662109375,-3.6250038146972656,0.5499992370605469,1.8449974060058594,10.289993286132812,1,0.08611943914207432,2.0091833020689904,107.0199966430664,-2.5949472220344023,105.87999725341795,1.4545466367849311,106.37000274658205,0.08611943914207432
10580,2015-01-28,103.58000183105469,106.95999908447266,103.54000091552734,106.95999908447266,1730500.0,-0.027235175004247103,1.0236692000189607,-4.023787249888739,59.27000052601265,50.70529458759477,-0.1331488262794096,-0.6855193192090354,3.46373410487206,7.017491070207427,27.666795842730053,3.4199981689453125,-1.2794872538511015,0.4735019683837862,-4.132832622790232,5.079836559557805,-1.8296653272032302,2.7766692639708026,-2.879401493554923,1.0256640994090194,-65.9986401937692,2.3031672955870106,1,0.3999977111816406,-0.7250022888183594,2.940000534057617,4.645000457763672,11.110000610351548,2,0.12135546893817062,-2.65384587169421,106.4800033569336,2.0091833020689904,107.0199966430664,-2.5949472220344023,105.87999725341795,0.12135546893817062
10581,2015-01-29,104.37999725341795,104.6500015258789,102.4499969482422,103.45999908447266,2048100.0,0.007723454414184205,2.0136910422958954,-0.27218902856058974,55.56256444237383,53.55243865611331,-0.5084760283054806,-1.6396770730078032,2.4597884907364573,6.102902448412223,27.798433602616935,2.2000045776367045,-0.7464136232736394,1.3179973602294837,-3.2169774746696334,5.852972195128601,-0.9494900572200748,3.585484777679042,-3.00545670552755,38.677318247840034,-27.436107329485537,2.267487417449558,1,-0.3999977111816264,-1.5249977111816264,1.8125038146972798,3.845005035400405,11.5,3,0.10691707181228116,1.0236692000189607,103.58000183105469,-2.65384587169421,106.4800033569336,2.0091833020689904,107.0199966430664,0.10691707181228116
10582,2015-01-30,103.7699966430664,104.63999938964844,103.0199966430664,103.0199966430664,2634500.0,-0.005844037424819648,-3.32000732421875,0.8152190138158785,58.0581114265111,55.98924738346289,0.6547939033665813,-1.1475826825315494,2.8616380197797184,6.591523677268597,27.686780825604064,1.6200027465820312,-0.3399386765003527,0.7454967498779297,-3.7509548207376184,5.241948320493478,-1.5027290354298373,2.9937225351856966,-1.7889099058244256,26.452870575643928,-39.32356851366306,2.248225785307774,1,0.6350059509277344,-0.9149971008300781,2.422504425048828,4.455005645751953,11.120002746582031,4,0.11747135815505261,2.0136910422958954,104.37999725341795,1.0236692000189607,103.58000183105469,-2.65384587169421,106.4800033569336,0.11747135815505261
10583,2015-02-02,103.48999786376952,104.33999633789062,101.56999969482422,102.52999877929688,2059000.0,-0.0026982633550619584,1.082707349182994,1.2799987792968561,59.191910473495305,58.32702398737072,1.2688923752295835,-0.9825414620572843,2.894025010084107,6.762930365902989,27.44681447174402,2.7699966430664062,0.21196031802570303,0.5064979553222457,-3.9554211170668196,4.968417027711311,-1.724461580872287,2.7374574915167784,3.9500045776367188,32.708641747455296,-32.96130106264442,2.2309595361945362,2,1.0150032043457173,-0.7349967956542827,2.920003890991225,4.735004425048842,11.010002136230483,0,0.12271721750689912,-3.32000732421875,103.7699966430664,2.0136910422958954,104.37999725341795,1.0236692000189607,103.58000183105469,0.12271721750689912
10584,2015-02-03,106.08000183105469,106.13999938964844,103.79000091552734,103.91000366210938,1566400.0,0.025026611467270143,1.0524064313652326,2.2604169150196234,62.776424981676286,60.147282056590164,-0.8596958101198169,-3.4252489903639685,0.08011056113903692,4.0768556214103455,26.386122634144265,2.6500015258789205,0.9468090521903321,2.8915019989013615,-1.749442733507081,7.532446731309804,0.5710296326971331,5.21197436510559,1.2426005554199122,83.67351849597581,17.73739304283764,2.3204723662042213,2,-1.5750007629394531,-3.325000762939453,0.3299999237060547,2.145000457763672,9.729995727539077,1,0.09521114535995734,1.082707349182994,103.48999786376952,-3.32000732421875,103.7699966430664,2.0136910422958954,104.37999725341795,0.09521114535995734
10585,2015-02-04,104.44000244140624,106.0,104.12999725341795,106.0,1384100.0,-0.015460024145364848,1.3974431707030974,-0.7188934907497974,58.97288021279529,60.60980104176865,0.9490884119225882,-1.4243140684612428,1.464788951657141,5.611070794065668,24.276686024349104,1.950004577636733,1.4765311524164986,0.9760025024413892,-3.23477770846506,5.186782713347839,-1.1293876030118355,3.081392607894614,2.7675478912353526,62.80093956751149,-4.954831732881104,2.1053901054532216,2,0.06499862670899859,-1.8100013732910014,1.9699993133545064,3.7849998474121236,10.02999877929689,2,0.11805815696507316,1.0524064313652326,106.08000183105469,1.082707349182994,103.48999786376952,-3.32000732421875,103.7699966430664,0.11805815696507316
10586,2015-02-05,106.37999725341795,106.6999969482422,104.63999938964844,105.12000274658205,1281700.0,0.018575208413080135,1.1684254485295125,-0.8076900504714326,65.30611826793842,61.86341680155882,-1.1056058540003875,-3.048030517909652,-0.7487097801992633,3.563204025252432,21.938587132581816,2.259994506835966,2.0221201973768075,2.615997314453111,-1.5239912489712992,6.755985877877521,0.5460030327409129,4.685991596165309,0.7148020664672856,93.76218584501113,21.028072808586998,2.0699942817122032,2,-1.8749961853027202,-3.769996643066392,0.03000450134278765,1.8450050354004048,8.790000915527358,3,0.07811623803854983,1.3974431707030974,104.44000244140624,1.0524064313652326,106.08000183105469,1.082707349182994,103.48999786376952,0.07811623803854983
10587,2015-02-06,106.68000030517578,107.3499984741211,106.3499984741211,106.61000061035156,1052900.0,0.0028201077223490856,-2.3898077146884256,0.05555555555555681,62.852217876913535,61.763059377651906,-1.4306417576836594,-3.1919249054508896,-1.3224355519131166,3.1620459768718945,20.704481687831215,1.0,2.320255807667479,2.713000488281253,-1.5859051191073377,7.011906095669843,0.5635476845869505,4.862453291975555,-5.1100006103515625,88.40833372932275,17.53593963996957,2.1494528036942966,2,-2.174999237060547,-4.069999694824219,-0.0625,1.5450019836425781,7.629997253417983,4,0.08623919124413248,1.1684254485295125,106.37999725341795,1.3974431707030974,104.44000244140624,1.0524064313652326,106.08000183105469,0.08623919124413248
10588,2015-02-09,107.23999786376952,107.44000244140624,106.54000091552734,106.58999633789062,1358500.0,0.0052493209316812894,-1.4000284833626264,9.28577656675729,63.29545656511611,60.5872983080925,-2.1860352537313332,-3.4640628974509298,-2.123054258334591,2.4866765691225936,19.349814194575508,0.900001525878892,2.271356188590744,2.9774982452392464,-1.3704027591309256,7.3253992496094185,0.8035477430541675,5.151448747424325,-5.554398193359361,94.52042482123184,23.042861430547987,2.1739505021850842,2,-2.7349967956542827,-4.6299972534179545,-0.11749839782713423,0.9850044250488423,8.459999084472685,0,0.07133533829044802,-2.3898077146884256,106.68000030517578,1.1684254485295125,106.37999725341795,1.3974431707030974,104.44000244140624,0.07133533829044802
10589,2015-02-10,108.33000183105469,108.33999633789062,106.76000213623048,107.61000061035156,1305800.0,0.010164155063391966,3.270310953480661,1.1076915853844862,62.550729945086,60.951823799100644,-3.336933995936434,-4.171751031020875,-3.4540339992075246,1.2773665248784312,17.406843685160077,1.579994201660142,2.3031662847848082,3.689002227783206,-0.6929462885603783,8.07095074412679,1.4980279696114138,5.879976485954998,-6.414226049804682,99.76260073611894,30.427572984753652,2.19097425817179,2,-3.3750038146972656,-5.2700042724609375,-1.4500007629394531,-0.10499954223632812,6.6800003051757955,1,0.056955580768545566,-1.4000284833626264,107.23999786376952,-2.3898077146884256,106.68000030517578,1.1684254485295125,106.37999725341795,0.056955580768545566
10590,2015-02-11,109.30999755859376,109.80999755859376,107.87999725341795,108.25,1834700.0,0.009046392605692288,-1.1444411477980734,1.4722163353537263,59.26858799856258,61.363604194232735,-3.8204100162636934,-4.816673008161061,-4.513844143133994,0.1691397824173464,15.831887893475757,1.9300003051758097,2.0551683162949104,4.299497985839864,-0.35424039487605796,8.953236366555785,1.97262879548191,6.626367176197817,-7.0087685439453224,90.32881669081907,23.701845631728716,2.326869190357959,2,-3.61999893188478,-5.514999389648452,-3.077495574951186,-1.0849952697754048,5.959999084472642,2,0.05946391130889728,3.270310953480661,108.33000183105469,-1.4000284833626264,107.23999786376952,-2.3898077146884256,106.68000030517578,0.05946391130889728
10591,2015-02-12,110.7699966430664,111.16000366210938,109.62000274658205,110.0500030517578,1585000.0,0.013356500933869642,1.0533241102899473,0.6792408015201287,64.52763901103384,62.08244059251304,-4.781490169104558,-5.832210405190239,-5.888431791094007,-1.4205245950442702,14.133571929599148,1.8500061035156108,1.7177165961878273,5.287497329711911,0.30242166380357105,10.272572995620251,2.794959496757741,7.780035162666081,-7.868066144902343,91.89175471126501,25.886468834354986,2.492537832954168,2,-4.404994964599609,-5.649993896484375,-6.55999755859375,-4.284996032714844,3.5100021362304688,3,0.03340258815353425,-1.1444411477980734,109.30999755859376,3.270310953480661,108.33000183105469,-1.4000284833626264,107.23999786376952,0.03340258815353425
10592,2015-02-13,111.62000274658205,112.0999984741211,110.62000274658205,111.0199966430664,1150200.0,0.007673613155867454,-1.1142888283378973,0.8333492280467549,63.905707287596925,62.60619579407987,-4.918057357193192,-6.135147863347484,-6.703607511672587,-2.3844345680494285,12.973779694233334,1.4799957275390483,1.9015053482895183,5.590503311157235,0.42660186638298114,10.754404755931489,3.008552588770115,8.172454033544355,-7.892264932023451,91.36697952686781,28.082266897204605,2.581950722387124,2,-3.6750030517578267,-5.815002441406264,-8.195001602172866,-5.135002136230483,1.959999084472642,4,0.03180429434698229,1.0533241102899473,110.7699966430664,-1.1444411477980734,109.30999755859376,3.270310953480661,108.33000183105469,0.03180429434698229
10593,2015-02-17,111.66999816894531,111.9800033569336,110.9000015258789,111.6500015258789,1029600.0,0.00044790737442257367,2.3749687079046815,0.03332739942017113,66.16821274846043,62.98306110150034,-4.118834727465924,-5.734074613813604,-6.814831886377306,-2.5405772386114904,11.71470863021943,1.0800018310546875,2.1521506580614016,5.167498779296878,-0.2501135326447752,10.585111091238531,2.458692623326044,7.8763049352677115,-6.937589075239217,91.94755430589605,29.867063664627537,2.7088061559708287,2,-3.5550003051757812,-5.864997863769531,-8.244997024536133,-5.18499755859375,2.1500015258789062,1,0.023641080262707614,-1.1142888283378973,111.62000274658205,1.0533241102899473,110.7699966430664,-1.1444411477980734,109.30999755859376,0.023641080262707614
10594,2015-02-18,111.55999755859376,111.56999969482422,110.68000030517578,111.31999969482422,1246900.0,-0.0009850507043541734,5.846092901787024,12.001907668829402,80.09049409268282,65.32946264371006,-3.5199049458643543,-5.180871258647329,-6.777627431983788,-2.5521729101169655,10.913308132787847,0.9899978637695312,2.444373485351761,4.607498168945327,-0.9251789609591725,10.140175298849826,1.841159603993077,7.373836733897576,-5.9434777392378635,87.20377347574903,16.681471190161105,2.766338564952249,2,-3.1899986267089986,-5.754997253417983,-8.197496414184585,-5.074996948242202,2.7000045776367188,2,0.037110070636869885,2.3749687079046815,111.66999816894531,-1.1142888283378973,111.62000274658205,1.0533241102899473,110.7699966430664,0.037110070636869885
10595,2015-02-19,111.7699966430664,111.8000030517578,110.01000213623048,110.8499984741211,1323500.0,0.0018823869583033392,2.653022140566174,3.833359824522137,79.16337986441718,66.86915837665215,-2.88409295154905,-5.037173669359092,-7.043686851274245,-2.8520070196364884,10.226684520989146,1.7900009155273153,2.793438784228144,4.428997421264654,-1.3178064833702194,10.175801325899528,1.5555954689472173,7.302399373582091,-5.375459385138683,86.69345163017054,11.641359343763739,2.8734019523174332,2,-2.5449981689453125,-5.744998931884766,-8.569995880126953,-5.284996032714844,2.470001220703111,3,0.028988150581330974,5.846092901787024,111.55999755859376,2.3749687079046815,111.66999816894531,-1.1142888283378973,111.62000274658205,0.028988150581330974
10596,2015-02-20,112.52999877929688,112.56999969482422,110.91999816894531,111.7300033569336,2188100.0,0.006799697226953505,2.7500151721387516,0.8695619723682683,84.16537575959187,69.23728703028308,-2.994923421844902,-5.5990905295327025,-7.684758984551024,-3.7130265760728207,10.713353237883725,1.6500015258789062,2.9198710048252394,4.880999755859378,-1.291229074852609,11.053228586571365,1.7948853405033844,7.967114171215371,-5.450806175425953,98.43746274706147,16.52581607072095,3.086114415355991,2,-2.9749984741210938,-6.270000457763672,-9.57499885559082,-6.0449981689453125,2.2600021362304688,4,0.024349043752710298,2.653022140566174,111.7699966430664,5.846092901787024,111.55999755859376,2.3749687079046815,111.66999816894531,0.024349043752710298
10597,2015-02-23,111.41000366210938,112.0999984741211,110.9800033569336,112.06999969482422,1481400.0,-0.00995285816526248,2.111125239745261,-0.8249997615800566,78.98978074141431,70.98110082764956,-1.2666161070608837,-4.262078001107511,-6.507976851065479,-2.6977550632773415,11.538031352167208,1.5499954223632812,3.2475161559215167,3.484504318237299,-2.8474477644763567,9.816456400950955,0.31852827688047114,6.650480359594127,-3.5620980655049976,54.68761175881528,-32.06618653988997,3.1659760413568274,2,-1.7450027465820312,-4.8650054931640625,-9.117504119873047,-4.9250030517578125,2.9699935913085795,0,0.02576065903284408,2.7500151721387516,112.52999877929688,2.653022140566174,111.7699966430664,5.846092901787024,111.55999755859376,0.02576065903284408
10598,2015-02-24,113.0,113.37999725341795,110.37999725341795,111.2300033569336,2182500.0,0.014271576031115174,1.3715497978052864,-2.6818292161327983,77.33019157873169,72.62326323138797,-2.183220770992989,-5.671897933731174,-7.981564497739896,-4.360501411650262,12.451141966555477,3.0,3.350183229105852,4.775500488281253,-1.9301496251033825,11.481150601665888,1.4226754315889423,8.128325544973563,-4.491001229644851,88.72410077154377,1.5153720378335152,3.352825056692316,2,-2.3700027465820455,-6.0500030517578125,-11.079999923706055,-6.5149993896484375,0.5400009155273438,1,0.005132759566855549,2.111125239745261,111.41000366210938,2.7500151721387516,112.52999877929688,2.653022140566174,111.7699966430664,0.005132759566855549
10599,2015-02-25,115.6500015258789,115.68000030517578,112.9000015258789,113.0,2135500.0,0.023451340936981424,1.0516603088357428,1.4971788428298642,91.00221961397591,76.1492222997672,-4.118823096730594,-8.010378162556734,-10.495826304014145,-7.034571786148234,13.855796386444835,2.779998779296875,3.611517157288972,6.9670021057128935,-0.45242688866191827,14.386431100087705,3.2572876085254876,10.6767166029003,-6.361642998233705,99.47092082919569,8.795770595452993,3.709714497187406,2,-3.0,-7.125,-13.98750114440918,-9.165000915527344,-2.279998779296861,2,-0.01582362133082371,1.3715497978052864,113.0,2.111125239745261,111.41000366210938,2.7500151721387516,112.52999877929688,-0.01582362133082371
10600,2015-02-26,116.1500015258789,116.72000122070312,114.5199966430664,115.31999969482422,1820600.0,0.004323389480354711,1.2335058014344802,0.31320805778759203,89.94279511668684,78.97312853372864,-3.9633186315879243,-7.92679147835014,-10.77700836272264,-7.565557897553475,14.673721384781679,2.2000045776367188,3.878405436756452,6.8385021209716825,-0.8842318208673561,14.561236062810721,2.9771351500521632,10.699869091891202,-5.770004272460952,91.00947416175993,0.6948718868474941,3.8613669709195215,2,-2.7849998474121094,-7.005001068115234,-14.082500457763672,-9.665000915527344,-1.5100021362304688,3,-0.01627205652018282,1.0516603088357428,115.6500015258789,1.3715497978052864,113.0,2.111125239745261,111.41000366210938,-0.01627205652018282
10601,2015-02-27,115.54000091552734,117.0,115.4499969482422,115.9800033569336,1612700.0,-0.005251834716641368,-3.999926168385486,-0.530122253883629,85.32697509555008,81.353269401279,-2.911737022825264,-6.785752015715985,-9.941095044824365,-7.0119607259322265,15.184941283817189,1.5500030517577983,4.116019063583522,5.670501327514643,-2.1638384163887423,13.504841071418028,1.7533314555629573,9.587671199466328,-3.892002868652355,77.9456423152322,-12.089180295401235,3.917169871951691,2,-2.0349998474121094,-6.255001068115234,-13.22249984741211,-9.055000305175781,-0.970001220703125,4,-0.011251540950811267,1.2335058014344802,116.1500015258789,1.0516603088357428,115.6500015258789,1.3715497978052864,113.0,-0.011251540950811267
10602,2015-03-02,115.95999908447266,116.02999877929688,114.75,115.5199966430664,1369800.0,0.0036350888490330746,3.4137749598800347,-1.0,85.16131255183694,83.4636138238764,-2.962951138293974,-6.583205242413825,-10.110168195770996,-7.466853037065533,15.566657477176788,1.279998779296875,4.418039411269973,5.480999374389654,-2.251374350802365,13.213373099581673,1.6148125117936445,9.347186236985664,-3.241600646972671,84.2900228996989,-4.96352809584242,3.8661868625960127,3,-2.454998016357422,-6.674999237060547,-13.044998168945312,-9.474998474121094,-0.6200027465820312,0,-0.010089670387915528,-3.999926168385486,115.54000091552734,1.2335058014344802,116.1500015258789,1.0516603088357428,115.6500015258789,-0.010089670387915528
10603,2015-03-03,116.19000244140624,116.37000274658205,114.7300033569336,115.29000091552734,1179100.0,0.001983471531127101,1.6031692208947812,2.0454466638923243,84.05548172977124,83.90416800577512,-2.7763253692844927,-6.1271124121527265,-10.174245469524507,-7.705060210921758,15.515122913244724,1.6399993896484517,4.529639602132136,5.076002502441398,-2.3182415726483185,12.470246577531114,1.3788804648965396,8.773124539986256,-2.6152836914062476,80.24395463299773,-7.3630081237275675,3.6971220375448617,3,-2.6850013732910014,-6.905002593994126,-13.087501525878892,-9.705001831054673,-0.3300018310546733,1,-0.01557797702001984,3.4137749598800347,115.95999908447266,-3.999926168385486,115.54000091552734,1.2335058014344802,116.1500015258789,-0.01557797702001984
10604,2015-03-04,116.18000030517578,116.54000091552734,114.76000213623048,115.77999877929688,1681300.0,-8.608431035617148e-05,2.178561453941024,0.44444538634341396,82.49764874613042,84.27464232596547,-2.282038007921841,-5.609235488181682,-10.022737071238069,-7.730387860641002,16.344433842532624,1.7799987792968608,4.619378246435247,4.561000442504877,-2.7649195126685697,11.886920397678324,0.8980404649181537,8.2239604200916,-1.9202253051757907,66.93554093256915,-19.487433016088048,3.662959977586727,3,-2.490001678466797,-6.895000457763672,-12.967500686645508,-9.694999694824219,0.18000030517578125,2,-0.022723354989790168,1.6031692208947812,116.19000244140624,3.4137749598800347,115.95999908447266,-3.999926168385486,115.54000091552734,-0.022723354989790168
10605,2015-03-05,116.7699966430664,116.88999938964844,115.70999908447266,116.73999786376952,1029600.0,0.00507829520004166,7.740604690590562,0.07499666215266099,80.92784478188595,83.91491666177593,-2.3336002534313707,-5.510671969842491,-10.504652481710039,-8.30729521562563,17.26020665875479,1.1800003051757812,4.706072398863228,4.534497070312497,-2.3068873103229492,11.375881450947944,1.113804879994774,7.95518926063022,-2.0399932861328125,89.86767854322042,3.965595331057443,3.42069219031772,3,-3.079998016357422,-7.484996795654297,-13.494997024536133,-10.284996032714844,-1.339996337890625,3,-0.029117016307512622,2.178561453941024,116.18000030517578,1.6031692208947812,116.19000244140624,3.4137749598800347,115.95999908447266,-0.029117016307512622
10606,2015-03-06,114.69000244140624,116.72000122070312,114.51000213623048,116.5,1360300.0,-0.01781274523812948,-1.0368672343597416,-60.33570701930048,64.04393364581546,82.25426698448717,0.09500269301371134,-2.926221061052786,-8.34496640418422,-6.204139470730269,18.26722598074871,2.2599945068359233,4.597590083827839,2.0390026092529183,-4.295637890933605,8.373643109439442,-1.1283176408403364,5.206322859346173,2.309997558593764,7.563046760547783,-74.44021479328767,3.1673202500932605,3,-1.0000038146972514,-5.405002593994126,-11.272502899169908,-8.205001831054673,1.4599990844726705,4,-0.00043598439875647266,7.740604690590562,116.7699966430664,2.178561453941024,116.18000030517578,1.6031692208947812,116.19000244140624,-0.00043598439875647266
10607,2015-03-09,115.87999725341795,116.2300033569336,114.51000213623048,114.69000244140624,1117400.0,0.010375750167235909,-1.2193629682862992,-0.6574565840499021,67.4399524157779,81.15535152193675,-0.44057380852316896,-3.574923861408294,-9.45978577646936,-7.33603503249887,19.628110397267868,1.7200012207031108,4.555650203702484,2.7689975738525305,-3.0555968429170406,8.593591990622102,-0.14329963453225503,5.681294782237316,1.0702027893066486,57.5628864789654,-22.224844216985183,2.9122972083847842,3,-0.9299964904785014,-6.594997406005845,-12.462497711181626,-9.394996643066392,1.1399993896484517,0,-0.011304777266510468,-1.0368672343597416,114.69000244140624,7.740604690590562,116.7699966430664,2.178561453941024,116.18000030517578,-0.011304777266510468
10608,2015-03-10,114.88999938964844,115.5,114.16000366210938,114.75,1665200.0,-0.008543302444204315,-1.0303096859213705,0.11764705882352941,62.85716810614004,78.02812357662165,0.9451019456035965,-2.089553995356681,-8.395862249452477,-6.284163308402185,21.020589342331842,1.7199935913085795,4.3622075817336,1.3964996337890625,-3.772600400869308,6.565599668447433,-1.1880503835401157,3.9810496511182407,2.011396694946285,26.739812087439148,-49.957235373042366,2.584550017329185,3,0.69000244140625,-5.604999542236328,-11.259998321533203,-8.404998779296875,1.94000244140625,1,0.003916763431393466,-1.2193629682862992,115.87999725341795,-1.0368672343597416,114.69000244140624,7.740604690590562,116.7699966430664,0.003916763431393466
10609,2015-03-11,114.5,115.4000015258789,114.30999755859376,114.51000213623048,1166700.0,-0.003394546015495714,-4.589663334572607,-0.0714441416894748,60.39606664369519,74.74515374628925,1.290531767885284,-1.2791984613419913,-7.9326881918664185,-5.807743494222194,22.726294101893515,1.090003967285142,4.3105221326645164,0.6980003356933651,-3.8757454538779825,5.271746125264713,-1.5888725590923087,2.984873230479039,2.291740387695313,12.45409780172486,-60.37689605629916,2.2868728947856725,3,1.0800018310546875,-4.104999542236328,-10.869998931884766,-8.014999389648438,0.6999969482422017,2,0.011877734588223277,-1.0303096859213705,114.88999938964844,-1.2193629682862992,115.87999725341795,-1.0368672343597416,114.69000244140624,0.011877734588223277
10610,2015-03-12,115.80999755859376,115.87999725341795,114.44000244140624,114.44000244140624,1030500.0,0.01144102671260927,-1.102189699723738,-136.97025171605537,61.9883194223067,72.15196978259554,-0.08131888413437593,-2.1895221123295556,-9.14085197395083,-7.023624105333852,23.968007938289208,1.4399948120117188,4.252393309983489,1.6829978942871264,-2.4492230639598915,5.815218852534144,-0.38311258483638255,3.7491083734106354,0.8764733600781085,64.45294804854262,-4.92671293178401,2.0661104791235063,3,-0.28499603271485796,-5.24499893188478,-12.17999649047853,-9.324996948242202,0.34000396728514204,3,0.004749184555327579,-4.589663334572607,114.5,-1.0303096859213705,114.88999938964844,-1.2193629682862992,115.87999725341795,0.004749184555327579
10611,2015-03-13,114.47000122070312,115.54000091552734,114.01000213623048,115.31999969482422,1073600.0,-0.011570644729637203,1.372089447194551,-0.6204390537289366,61.00720237905744,69.46817976339781,1.219142190095539,-0.5882794493528536,-7.665103358830734,-5.636265211261843,24.639668891814967,1.7999954223632812,3.693738381830471,0.15800132751465412,-3.660819565634739,3.9768222206640473,-1.7514091190600425,2.0674117740893507,2.1154110077062427,20.72066808715325,-48.43061504302873,1.9094104465746964,3,0.9799995422363281,-3.6500015258789062,-10.90250015258789,-7.9850006103515625,1.4099960327148295,4,0.008386468718749596,-1.102189699723738,115.80999755859376,-4.589663334572607,114.5,-1.0303096859213705,114.88999938964844,0.008386468718749596
10612,2015-03-16,115.16999816894531,115.58999633789062,114.4800033569336,114.77999877929688,1220700.0,0.006115112612714579,-1.2424321824907523,-0.4588236350091104,58.33974492799857,66.61087567431196,0.4417539895588476,-1.0631937062701553,-8.194236645442118,-6.31724060857843,25.015480427178193,1.1199951171875,3.1786356242384954,0.6804985046386776,-2.9361386610809888,4.297135670358344,-1.1278200782211485,2.4888170874985036,1.2608894539333164,62.03203538089972,-4.451603146838288,1.8083185828598303,3,0.2800025939941406,-3.4949989318847656,-11.612497329711914,-8.68499755859375,0.8800048828124858,0,0.008509189654548832,1.372089447194551,114.47000122070312,-1.102189699723738,115.80999755859376,-4.589663334572607,114.5,0.008509189654548832
10613,2015-03-17,114.30999755859376,114.87000274658205,113.41000366210938,114.41000366210938,1155600.0,-0.007467227785225794,1.8627313118015247,-0.2564263077584831,44.02849128771787,62.336524845599456,1.1253764446196044,0.004985555791321872,-7.163072883207477,-5.486935857340811,25.13527322029806,1.7599945068359375,2.7218201987600708,-0.3115020751952926,-3.6789767913884504,3.055972640997865,-1.9952394332918715,1.3722352829012863,1.9756369350859728,36.437094397786716,-24.80505169413226,1.6837373580965784,3,0.840003967285142,-2.5399971008300923,-10.752496719360366,-7.824996948242202,1.5400009155273295,1,0.023707454661465954,-1.2424321824907523,115.16999816894531,1.372089447194551,114.47000122070312,-1.102189699723738,115.80999755859376,0.023707454661465954
10614,2015-03-18,115.6999969482422,116.4499969482422,112.75,113.87000274658205,1338800.0,0.012159910938113194,1.222224258767527,-18.29882514495225,48.14200906078899,58.693654209922016,-0.37981325303267965,-1.1161797946144674,-8.287114023981502,-6.89421943976096,25.659643349733756,3.6999969482422017,2.2546299304079156,0.8714973449707202,-2.1995162056512925,3.942510895592733,-0.6640094303402861,2.4070041202817265,-2.2899932861328267,79.72971301080908,21.3336879848357,1.5355067753110043,3,-0.9649963378906392,-3.8199958801269673,-12.142496109008803,-9.40499877929689,-0.11000061035157671,2,0.009766680316491083,1.8627313118015247,114.30999755859376,-1.2424321824907523,115.16999816894531,1.372089447194551,114.47000122070312,0.009766680316491083
10615,2015-03-19,115.01000213623048,115.52999877929688,114.30999755859376,115.16000366210938,968300.0,-0.005963654539423935,1.7416011589928786,-0.08196830664425704,47.8260869565218,56.89167124444494,0.038299350560066614,-0.18024760336133738,-7.235369522406373,-6.2280915540833774,26.584883748742545,1.3899993896484375,1.783701013150278,0.019502258300789777,-2.6930984016057096,2.732102918207289,-1.3367980716524528,1.3758025882540323,-2.260002136230483,61.081189196768584,4.944985170727421,1.3563003299532495,3,-0.4100036621093892,-2.5700035095214986,-11.002504348754897,-8.760002136230483,1.079994201660142,3,0.0016519851185348156,1.222224258767527,115.6999969482422,1.8627313118015247,114.30999755859376,-1.2424321824907523,115.16999816894531,0.0016519851185348156
10616,2015-03-20,115.2699966430664,116.0199966430664,115.23999786376952,115.75,1572500.0,0.002260625180477316,-1.8888794698991644,3.1999898275777405,47.13215186276946,54.63524896077733,-0.14613904468538408,-0.23657251186277506,-7.169879573054004,-6.513238235898854,27.323613547239578,1.0099945068359233,1.357014909226109,0.14249687194823935,-2.311292227481033,2.5962859713775117,-1.0843976777663897,1.3693914216628684,-2.5199966430664062,68.10807355567168,14.891480352224988,1.226894549714636,3,-0.6699981689453125,-1.9599952697753906,-10.527498245239258,-9.479995727539062,-2.2999954223632812,4,0.0076342926038024395,1.7416011589928786,115.01000213623048,1.222224258767527,115.6999969482422,1.8627313118015247,114.30999755859376,0.0076342926038024395
10617,2015-03-23,114.27999877929688,115.45999908447266,114.2699966430664,115.45999908447266,1290200.0,-0.00858851299211072,1.0169527688875957,2.4583167766033536,42.53319303319129,52.37702950822747,0.6627236628615378,1.0323939406840452,-5.931403450719117,-5.5211929876592905,27.850717163881693,1.19000244140625,0.8885410544983188,-0.9910007476806584,-2.7731798690627585,0.7911783737014417,-1.8820903083717013,-0.09991118698961543,-1.455998840332029,41.35135246594591,-8.097546683441237,0.8910895606910466,3,0.31999969482421875,-0.7749977111816406,-8.537496566772461,-8.71500015258789,0.1300048828125,0,0.014000686832444487,-1.8888794698991644,115.2699966430664,1.7416011589928786,115.01000213623048,1.222224258767527,115.6999969482422,0.014000686832444487
10618,2015-03-24,113.58000183105469,114.56999969482422,113.5199966430664,114.27999877929688,1529000.0,-0.006125279626525537,-1.5609601786378862,0.593217599327579,40.356058397878705,50.15036192535898,1.2933670377343134,1.8741602773997386,-4.944352238455224,-4.822719322630306,27.708300431394896,1.0500030517578125,0.7203957067384437,-1.7199977874755916,-3.359765790845614,-0.08022978410556902,-2.539881789160603,-0.9001137857905803,-0.6834819519042981,22.432500422709957,-23.77980964871208,0.8198840016850115,3,1.0199966430664062,-0.07500076293945312,-6.7050018310546875,-8.640003204345703,-1.5999984741210938,1,0.02174679680298941,1.0169527688875957,114.27999877929688,-1.8888794698991644,115.2699966430664,1.7416011589928786,115.01000213623048,0.02174679680298941
10619,2015-03-25,113.81999969482422,114.9800033569336,113.31999969482422,114.16999816894531,1893700.0,0.0021130292296218656,-1.4592674642689618,0.5,38.766160944118724,47.570122094449204,1.0580304912695624,1.570557041602001,-4.870212999782353,-5.0237408927733895,26.843537298214482,1.660003662109375,0.3830193131758364,-1.3884998321533146,-3.146036316889564,0.3690366525829347,-2.2672680745214393,-0.50973158978519,-0.8524102742919979,18.51853944966572,-21.255771701293046,0.8787682423681278,3,0.779998779296875,-0.3149986267089844,-6.8600006103515625,-8.880001068115234,0.12999725341798296,2,0.017835167674747243,-1.5609601786378862,113.58000183105469,1.0169527688875957,114.27999877929688,-1.8888794698991644,115.2699966430664,0.017835167674747243
10620,2015-03-26,114.26000213623048,114.6500015258789,113.4800033569336,113.51000213623048,1028500.0,0.0038657744033210317,-1.8888930751261137,-2.142866485013624,48.12880101300598,46.13918860933237,0.4191135355287372,1.0347529408746112,-5.021884505965772,-5.424846428210429,25.620030956898088,1.1699981689453125,0.16822790294499157,-0.8539974212646371,-2.6016006072115374,0.8936057646822633,-1.7277990142380872,0.0198041717088131,-1.222764565144061,34.81494458792799,-8.660694822337554,0.8738015929734477,3,0.3399963378906108,-0.7550010681152486,-7.1725025177002095,-9.320003509521499,-0.29000091552735796,3,0.01164006806226392,-1.4592674642689618,113.81999969482422,-1.5609601786378862,113.58000183105469,1.0169527688875957,114.27999877929688,0.01164006806226392
10621,2015-03-27,114.23999786376952,114.5500030517578,113.70999908447266,114.13999938964844,1076700.0,-0.00017507677303485458,1.3333156729149753,0.13333129882810604,42.054248665592254,44.329689024620556,0.450428102621089,1.003837894867857,-4.688816735004451,-5.411652150862011,24.24822782945818,0.840003967285142,0.01127442432724024,-0.8090015411377038,-2.5863417574003478,0.9683386751249401,-1.6976716492690258,0.07966856699361813,-1.1345051051399793,42.99058090369068,1.2433105854052897,0.888670108131325,3,0.3600006103515767,-0.5499992370605327,-6.61499977111815,-9.299999237060533,-1.8799972534179545,4,0.016193964537072336,-1.8888930751261137,114.26000213623048,-1.4592674642689618,113.81999969482422,-1.5609601786378862,113.58000183105469,0.016193964537072336
10622,2015-03-30,114.79000091552734,115.66999816894531,114.33999633789062,114.88999938964844,1188900.0,0.00481445257390245,-1.6599833680468137,-1.000000000000142,49.49393392530748,44.936960428797185,-0.1778488432052825,0.38123328395738554,-4.891955815682678,-5.94729313721237,23.473631941028884,1.4300003051757955,-0.2768720528286508,-0.2004985809326172,-1.9279044044728124,1.526907242607578,-1.0642014927027077,0.6632043308374733,-1.6176180731055467,62.55328405065921,18.12661480383789,0.8637029117700944,3,-0.19000244140625,-1.1000022888183594,-6.882501602172852,-9.615001678466797,-2.2900009155273438,0,-0.01585503685258738,1.3333156729149753,114.23999786376952,-1.8888930751261137,114.26000213623048,-1.4592674642689618,113.81999969482422,-0.01585503685258738
10623,2015-03-31,114.37999725341795,115.41000366210938,114.19000244140624,114.33000183105469,929500.0,-0.0035717715727793253,-6.39407671144143,-0.49996185244511615,49.39392468158786,45.0760621644415,0.2717007240790821,0.6837388549998735,-4.182024857115053,-5.513190392922567,22.503593320900084,1.2200012207031392,-0.473955436756043,-0.5200019836425867,-2.170760750870244,1.1307567835850705,-1.3453813672564081,0.3053773999712348,-1.1420621288797435,45.106308377080026,-3.2256848290507207,0.8253793836138269,3,0.29000091552735796,-0.6899986267089702,-6.274997711181626,-9.204998016357408,-1.0999984741210795,1,0.0002623396521415078,-1.6599833680468137,114.79000091552734,1.3333156729149753,114.23999786376952,-1.8888930751261137,114.26000213623048,0.0002623396521415078
10624,2015-04-01,113.54000091552734,114.58000183105469,113.1500015258789,114.37999725341795,1279100.0,-0.007343909407774629,1.3064418876515105,-16.80146497787722,37.96394356989885,43.98026845481673,0.8639317101970931,1.3869202769957099,-3.05696142566633,-4.671458396763299,21.144753645576785,1.4300003051757812,-0.7000435216364593,-1.2279983520507756,-2.8699794579315494,0.4139827538299983,-2.0489889049911625,-0.40700779911038865,2.909996032714858,15.47618687197435,-29.543611431504374,0.8209905529403861,4,1.0449981689453125,1.3349990844726562,-4.750003814697266,-7.960002899169922,1.25,2,-0.013739629610839743,-6.39407671144143,114.37999725341795,-1.6599833680468137,114.79000091552734,1.3333156729149753,114.23999786376952,-0.013739629610839743
10625,2015-04-02,113.37000274658205,114.36000061035156,113.16000366210938,113.16000366210938,900800.0,-0.0014972535456625469,-10.428592188919165,-0.25000000000002115,43.34140301647906,43.559074138562245,0.8681239133480432,1.3588058762650945,-2.644416775890292,-4.524326913572807,19.593160420689973,1.1999969482421875,-0.6561313847263932,-1.2279968261718608,-2.691581979415588,0.2355883270718664,-1.9597894027937315,-0.4962042495499901,3.013994293212889,8.730218800428052,-37.737200550493924,0.7317925766218664,4,1.039997100830064,1.5049972534179545,-2.782501220703139,-6.640003204345717,0.20999908447264204,3,0.005115940615760817,1.3064418876515105,113.54000091552734,-6.39407671144143,114.37999725341795,-1.6599833680468137,114.79000091552734,0.005115940615760817
10626,2015-04-06,114.63999938964844,114.9800033569336,113.04000091552734,113.20999908447266,1085700.0,0.01120222821115413,-1.1920973116031672,6.809554950044952,46.9988698456147,44.055260451053734,-0.5594700221483606,0.08945759288177157,-3.7285126447102925,-5.818659695908821,18.9139604747875,1.94000244140625,-0.7465638983088922,0.04449996948241619,-1.4185941973829301,1.5075941363477625,-0.687047113950257,0.7760470529150894,1.679317739868182,60.836507416185356,15.663005216513959,0.7315470834326745,4,-0.2849998474121094,0.2350006103515625,-3.384998321533203,-7.3899993896484375,-1.1900024414062358,0,-0.005844366473416129,-10.428592188919165,113.37000274658205,1.3064418876515105,113.54000091552734,-6.39407671144143,114.37999725341795,-0.005844366473416129
10627,2015-04-07,114.56999969482422,115.27999877929688,114.38999938964844,114.58000183105469,516700.0,-0.0006106044591495108,-3.8107718003175455,-0.006994499367774085,51.61693159248703,45.30646858378799,-0.4961869961187233,0.05932515512151326,-3.453795948528949,-5.777642037637747,18.26145077665946,0.8899993896484375,-0.7910466086657948,0.04000015258789347,-1.2924271885720913,1.3724274937478782,-0.6262135179920989,0.7062138231678858,1.6181447861328309,64.55683570423737,17.523181570876687,0.6662136705799954,4,-0.21500015258789062,0.25,-3.174999237060547,-7.180000305175781,-0.5599975585937358,1,-0.019289509386046455,-1.1920973116031672,114.63999938964844,-10.428592188919165,113.37000274658205,1.3064418876515105,113.54000091552734,-0.019289509386046455
10628,2015-04-08,115.33999633789062,115.5,114.70999908447266,114.70999908447266,807200.0,0.0067207527722563665,-1.5079503481683318,-62.986270022883296,47.574114289004505,46.28513006655308,-1.1066499049472611,-0.7117205769500572,-4.042658551252643,-6.5733954456418076,17.86094849578649,0.9300003051757812,-0.832792952113806,0.7874969482421932,-0.585118112500794,2.1601120089851804,0.10118941787069957,1.4738044786136868,0.7222224004492404,93.49578367246934,48.507811513158074,0.686307530371497,4,-0.9849967956542969,-0.5199966430664062,-3.944995880126953,-7.9499969482421875,0.650001525878892,2,-0.024622823201509436,-3.8107718003175455,114.56999969482422,-1.1920973116031672,114.63999938964844,-10.428592188919165,113.37000274658205,-0.024622823201509436
10629,2015-04-09,115.86000061035156,116.19000244140624,115.3000030517578,115.5,901700.0,0.004508447103965363,-1.3421205854597875,0.5714320314865274,55.86206461104242,47.14438157744601,-1.4604281203194915,-1.1853883866193229,-4.3543434358135755,-7.119427968568317,17.58127991284441,0.8899993896484375,-0.7114536777779819,1.2395011901855497,-0.2517833618466341,2.7307857422177335,0.4938589141694649,1.9851434662016345,-2.8199996948242188,89.52375646984493,44.64764872749599,0.7456422760160903,4,-1.2449989318847656,-1.0400009155273438,-4.465000152587891,-8.470001220703125,0.26000213623048296,3,-0.022268270476982654,-1.5079503481683318,115.33999633789062,-3.8107718003175455,114.56999969482422,-1.1920973116031672,114.63999938964844,-0.022268270476982654
10630,2015-04-10,116.36000061035156,116.94000244140624,115.44000244140624,116.0,947200.0,0.004315553231192704,-1.0270328786613077,1.0,57.276397050509836,48.83573139799241,-1.82291585915425,-1.7308103847388452,-4.542428889348145,-7.6423338705752,17.213090557280417,1.5,-0.4690050670270409,1.712001037597659,0.11203399363751032,3.311968081557808,0.9120175156175776,2.5119845595777406,-3.2569996643066474,85.12816399670598,41.40657861600891,0.7999835219800774,4,-1.3699989318847656,-1.5149993896484375,-4.872501373291016,-8.970001220703125,-0.5100021362304688,4,-0.013492606450575706,-1.3421205854597875,115.86000061035156,-1.5079503481683318,115.33999633789062,-3.8107718003175455,114.56999969482422,-0.013492606450575706
10631,2015-04-13,115.43000030517578,116.83999633789062,115.4000015258789,116.08999633789062,897800.0,-0.007992439844427546,-3.0000211929512246,-1.8333192048488958,57.73890631658389,49.75183944146757,-0.7893729418409947,-0.7643925601568924,-3.330679909555215,-6.7322577659441265,17.13377160441708,1.4399948120117188,-0.22717525458884325,0.7340007781982365,-0.9007057554787394,2.3687073118752124,-0.08335248864025857,1.5513540450367316,-2.1735192993164105,40.78430081918679,-3.1033816951838347,0.8173532668384881,4,-0.4399986267089844,-0.5849990844726562,-3.9425010681152344,-8.040000915527344,0.3000030517578125,0,-0.016027016106991532,-1.0270328786613077,116.36000061035156,-1.3421205854597875,115.86000061035156,-1.5079503481683318,115.33999633789062,-0.016027016106991532
10632,2015-04-14,116.1500015258789,116.31999969482422,115.05999755859376,115.48999786376952,1016000.0,0.006237557123794257,1.520004272460909,-1.0000115597581913,67.2483095013041,51.73565997699159,-1.4484951143874838,-1.4832573200928039,-3.7350917796769494,-7.464685897427216,16.911986166816494,1.2600021362304545,-0.1438570479260335,1.4050018310546903,-0.3442649425369808,3.1542686046463615,0.5303684442588548,2.279635217850526,-2.7461796625976547,64.57400330492598,17.22996388375517,0.874633386795838,4,-1.1599998474121094,-1.3050003051757812,-4.662502288818359,-8.760002136230469,-0.5800018310546875,1,-0.023245841947192147,-3.0000211929512246,115.43000030517578,-1.0270328786613077,116.36000061035156,-1.3421205854597875,115.86000061035156,-0.023245841947192147
10633,2015-04-15,117.0199966430664,117.27999877929688,116.27999877929688,116.37000274658205,849400.0,0.007490272111564833,-1.409633238349113,0.9848337725990233,69.80195682594591,55.27321700544127,-2.1284540233221207,-2.2554546417503616,-4.263854779698619,-8.357982549808469,17.65804111830166,1.1299972534179688,0.04984123355551162,2.1394969940185575,0.1314150514278225,4.1475789366092926,1.13545602272319,3.143537965313925,-3.474727556660156,88.28819850161516,35.75718829816733,1.0040409712953666,4,-1.8599967956542969,-2.0049972534179688,-4.902496337890625,-9.629997253417969,-0.9799957275390625,2,-0.02572205258232052,1.520004272460909,116.1500015258789,-3.0000211929512246,115.43000030517578,-1.0270328786613077,116.36000061035156,-0.02572205258232052
10634,2015-04-16,116.83000183105469,117.30999755859376,116.27999877929688,116.58999633789062,809700.0,-0.0016236097886008771,-1.3953442983623758,0.3692426874501231,66.4112490292732,57.83653322908507,-1.5898879679109825,-2.0832725287367992,-3.8112964833248384,-8.193269345908405,17.659924495028246,1.0299987792968892,0.11480956039194723,1.8930019378662166,-0.26979374566147385,4.055797621393907,0.8116040961023714,2.974399779630062,-3.0606489630749962,78.6668565538188,22.90781022082546,1.0813978417638472,4,-1.6550025939941406,-1.8000030517578125,-4.397500991821289,-9.44000244140625,-1.5699996948242045,3,-0.007189967937344388,-1.409633238349113,117.0199966430664,1.520004272460909,116.1500015258789,-3.0000211929512246,115.43000030517578,-0.007189967937344388
10635,2015-04-17,115.1999969482422,116.2699966430664,114.48999786376952,116.08000183105469,1189200.0,-0.013951937492645117,1.8254072055707158,-3.6666030898340054,55.08474370796877,58.734963658235515,0.3654291608060163,-0.46199037991137004,-1.879385254110602,-6.60211321554543,17.107093756270476,2.3400039672851705,0.18018113055617846,0.25349731445314205,-1.9123154185365792,2.4193100474428633,-0.8294090520417114,1.3364036809479956,-1.1473925050133857,25.177275223674606,-30.866875546444078,1.082906366494858,4,0.650001525878892,-0.1699981689453267,-2.212495803833022,-7.809997558593764,-1.379997253417983,4,0.00798616165548327,-1.3953442983623758,116.83000183105469,-1.409633238349113,117.0199966430664,1.520004272460909,116.1500015258789,0.00798616165548327
10636,2015-04-20,116.1500015258789,116.44000244140624,115.6500015258789,115.9800033569336,857500.0,0.008246567732666854,1.1066691080729587,-0.19317866555694582,56.910574778949105,59.32314623450908,-0.3887360271616842,-1.4152473443182316,-2.5727610939824217,-7.603400554796281,16.328823787849778,1.240005493164034,0.4810094277285657,1.159501647949213,-1.0688365968502325,3.3878398927486586,0.045332525549483194,2.273670770348943,-1.8368056334208944,58.86538445930033,3.4940408014099873,1.1141691223997259,4,-0.2500038146972656,-1.1200027465820312,-3.105001449584961,-8.760002136230469,-1.7000045776367045,0,-0.002582893222700222,1.8254072055707158,115.1999969482422,-1.3953442983623758,116.83000183105469,-1.409633238349113,117.0199966430664,-0.002582893222700222
10637,2015-04-21,115.87999725341795,116.62999725341795,115.45999908447266,116.2300033569336,981800.0,-0.0023246170375709196,1.034790223708329,-2.058881608473291,57.73196119547148,60.45179589078319,0.09681423059841165,-1.0743096118871023,-2.053645903059106,-7.385811748405459,16.17471225425895,1.1699981689452983,0.7416285360682764,0.8094974517822067,-1.4263105546089463,3.0453054581733596,-0.3084065514133698,1.9274014549777831,-1.3899993896484375,49.29076383233678,-7.074217314203409,1.1179040031955731,4,0.020000457763686086,-0.8499984741210795,-2.7449970245361186,-8.489997863769517,-1.0799942016601562,1,-0.0012943898864300474,1.1066691080729587,116.1500015258789,1.8254072055707158,115.1999969482422,-1.3953442983623758,116.83000183105469,-0.0012943898864300474
10638,2015-04-22,116.0500030517578,116.05999755859376,115.0500030517578,115.87999725341795,1109400.0,0.0014670849358759952,9.631811428339086,-0.4857223820733956,63.89811935135828,61.34469086192939,0.042593514545714584,-1.1065126942569492,-1.9854823303190727,-7.591809420833229,16.411455310675656,1.009994506835966,0.896183538935432,0.8560031890869055,-1.3047605629246135,3.0167669410984246,-0.224378686918854,1.936385065092665,-1.3344052124023449,55.31933889395355,-5.960948841569106,1.0803818760057575,4,-0.15000534057615766,-1.0200042724609233,-2.4875030517577983,-8.66000366210936,-1.400001525878892,2,-0.004136177029823052,1.034790223708329,115.87999725341795,1.1066691080729587,116.1500015258789,1.8254072055707158,115.1999969482422,-0.004136177029823052
10639,2015-04-23,115.8499984741211,116.41000366210938,115.62999725341795,116.01000213623048,505200.0,-0.0017234344883860775,-1.599994913788643,-0.941165911232862,63.686491275050216,62.05692355354498,0.2693557140186016,-0.7869766623817043,-1.5798613776713495,-7.433316917941326,16.52390141836422,0.7800064086914205,1.0164958777310744,0.5544986724853516,-1.523642598575833,2.632639943546536,-0.48457196304524075,1.5935693080159439,-0.9268486572265715,63.55144851583344,-4.195298601892276,1.0390706355305948,4,0.049999237060546875,-0.8199996948242188,-2.3899974822998047,-8.459999084472656,-0.7900009155273295,3,0.00164007288656709,9.631811428339086,116.0500030517578,1.034790223708329,115.87999725341795,1.1066691080729587,116.1500015258789,0.00164007288656709
10640,2015-04-24,115.58999633789062,116.13999938964844,115.25,115.88999938964844,699600.0,-0.002244299867544264,1.2249899864578764,1.8749761586876077,55.90058874150345,61.85266604520272,0.45666999765589367,-0.44504346116556803,-1.1446177746787214,-7.140117832380184,16.531039508394173,0.8899993896484375,1.1221288768101374,0.227996826171875,-1.7950137751896875,2.2510074275334375,-0.7835084745089063,1.2395021268526563,-0.5399932861328267,34.176915685224444,-33.02108705037931,1.011505300680779,4,0.3100013732910156,-0.4149971008300781,-2.2824954986572266,-8.199996948242188,0.0800018310546875,4,-0.0028548681729819725,-1.599994913788643,115.8499984741211,9.631811428339086,116.0500030517578,1.034790223708329,115.87999725341795,-0.0028548681729819725
10641,2015-04-27,116.08999633789062,116.48999786376952,115.54000091552734,116.19000244140624,1533200.0,0.004325633842382048,1.7142888283379443,0.33335028737089,58.96222468337635,60.93198995432186,0.06720298312148998,-0.8425372240119202,-1.5070205000975818,-7.529429241351949,16.62975975021156,0.9499969482421733,1.1308948210784706,0.6354969024658175,-1.3401273669476694,2.6111211718793044,-0.352315232240926,1.623309037172561,-0.8591937255859534,65.82260143993368,-1.6388738456979866,0.9878121347067416,4,-0.18999862670898438,-0.9149971008300781,-2.569997787475586,-8.699996948242188,0.2700042724609375,0,-0.019553766169992604,1.2249899864578764,115.58999633789062,-1.599994913788643,115.8499984741211,9.631811428339086,116.0500030517578,-0.019553766169992604
10642,2015-04-28,112.97000122070312,114.37999725341795,110.02999877929688,113.81999969482422,3208600.0,-0.02687565867524422,3.416256472419892,8.499465974978321,39.05821155439332,57.51601825748268,3.0046485588443943,2.2494473352130058,1.6897518038481678,-4.346581022005566,16.74012686700751,6.05999755859375,1.0058099901871742,-2.393498229980466,-4.646226942946626,-0.14076951701430573,-3.519862586463546,-1.2671338734973858,4.339996337890639,45.510880155894874,-17.886711013506527,1.126364356483079,4,0.6999969482421875,0.6999969482421875,0.9849987030029297,-5.5800018310546875,1.0499954223632812,1,0.013100785266415116,1.7142888283379443,116.08999633789062,1.2249899864578764,115.58999633789062,-1.599994913788643,115.8499984741211,0.013100785266415116
10643,2015-04-29,114.41000366210938,114.63999938964844,111.58000183105469,112.55999755859376,2125400.0,0.0127467683973288,1.6493513356408698,-2.1764816759565764,43.82980823298256,55.006969280117055,1.2912756910223067,0.8556792826695983,0.34323073417047567,-5.762939455739399,16.912119376163126,3.05999755859375,0.9733132792862733,-0.9549961090087891,-3.205005196014042,1.295012977996464,-2.0800006525114156,0.1700084344938375,2.754393920898451,67.80194277953305,7.390679363481212,1.125004543502628,4,-1.0800056457519531,-0.7400054931640625,-0.35750389099121094,-6.370002746582031,-0.40000152587889204,2,0.003408787493794918,3.416256472419892,112.97000122070312,1.7142888283379443,116.08999633789062,1.2249899864578764,115.58999633789062,0.003408787493794918
10644,2015-04-30,111.9800033569336,114.20999908447266,111.83999633789062,114.06999969482422,1766800.0,-0.02123940413770442,1.000006438320886,-1.1297240230283323,33.9912563222679,52.663248459483626,3.308922845849594,3.333738651523362,2.843949169598119,-3.3276562196357133,17.894247173529482,2.57000732421875,0.7291079820732875,-3.3069965362548857,-5.904686583691699,-0.709306488818072,-4.6058415599733,-2.0081515125364717,5.0417062500000185,30.18583365319325,-25.979480131163633,1.298845023718407,4,1.3499946594238281,1.6899948120117188,2.0724964141845703,-3.7250022888183594,1.6199951171875,3,0.023843526423505734,1.6493513356408698,114.41000366210938,3.416256472419892,112.97000122070312,1.7142888283379443,116.08999633789062,0.023843526423505734
10645,2015-05-01,113.9499969482422,114.04000091552734,112.08000183105469,112.27999877929688,1500300.0,0.017592369461084,1.118910938453671,-0.7990435861867631,44.97281770681897,51.33683100702471,1.2772907501219208,1.4855917366744649,0.96225332692417,-5.273033961264758,18.92945037744946,2.05999755859375,0.40404516963967296,-1.366002655029277,-3.8853529751305445,1.1533476650719905,-2.6256778150799107,-0.10632749497864324,2.9318784421386823,60.681094806460536,2.4640145795715966,1.2596751600506324,5,-0.6199989318847798,-0.2799987792968892,0.10250282287596235,-5.694995880126967,-0.2899932861328267,4,0.009741120141106618,1.000006438320886,111.9800033569336,1.6493513356408698,114.41000366210938,3.416256472419892,112.97000122070312,0.009741120141106618
10646,2015-05-04,113.97000122070312,114.66999816894531,113.6999969482422,114.25,1085700.0,0.00017555307588135172,-1.3658355042799133,-0.16766412353236643,42.22539780837391,49.61387951956943,1.0231260983678538,1.4891697568114068,1.0080988738888124,-5.185186614358344,19.462280232374958,0.9700012207031108,0.10620233831764381,-1.3124984741210994,-3.8869126291581466,1.2619156809159477,-2.59970555163963,-0.02529139660256874,2.774836637456076,84.91385688964014,26.36485150092311,1.2872070775185265,5,-0.7100028991699219,-0.3000030517578125,0.08249855041503906,-5.715000152587891,1.6399993896484375,0,0.014916179082512526,1.118910938453671,113.9499969482422,1.000006438320886,111.9800033569336,1.6493513356408698,114.41000366210938,0.014916179082512526
10647,2015-05-05,112.36000061035156,114.87000274658205,112.12000274658205,114.41000366210938,1342400.0,-0.014126529728062276,-1.1739140923730387,7.321471389645777,34.2141241842734,46.315657834337784,2.3258990580672645,3.0831903863459473,2.702704950756555,-3.501148942296865,20.08990843715254,2.75,-0.027978955317649934,-2.8119991302490206,-5.687312531892573,0.06331427139453183,-4.249655831070797,-1.3743424294272444,4.25054046623039,23.708162986083796,-29.795191626067624,1.437656700821773,5,0.8999977111816406,1.30999755859375,1.7849979400634766,-3.8850021362304688,3.3499984741210938,1,0.03559985740718741,-1.3658355042799133,113.97000122070312,1.118910938453671,113.9499969482422,1.000006438320886,111.9800033569336,0.03559985740718741
10648,2015-05-06,112.5,113.19000244140624,112.0199966430664,112.8000030517578,1596500.0,0.0012459895771443907,1.1666737309089161,0.1463427342220565,35.28213676667673,43.1596184445185,1.8208574723674218,2.866482496421952,2.5994240377162185,-3.5457463114347547,20.631994592105652,1.1700057983398295,-0.2733131601799954,-2.5299999237060575,-5.641214267640606,0.5812144202284912,-4.085607095673325,-0.9743927517387903,3.9789302306362515,21.782253008316676,-27.35920887169213,1.5556071719672737,5,0.7599983215332031,1.1699981689453125,1.644998550415039,-4.025001525878906,1.760002136230483,2,0.01351108127170142,-1.1739140923730387,112.36000061035156,-1.3658355042799133,113.97000122070312,1.118910938453671,113.9499969482422,0.01351108127170142
10649,2015-05-07,113.27999877929688,113.38999938964844,112.0999984741211,112.3000030517578,954600.0,0.006933322482638893,1.1500069936294393,-3.2666191953615775,43.073607609569144,41.73439831874803,0.7129397032708482,1.9850611260226572,1.7805339043326,-4.2317047540397255,20.73810891060611,1.2900009155273438,-0.5113487922121607,-1.6210010528564425,-4.800512507855501,1.5585104021426162,-3.210756780355979,-0.03124532535690605,3.0699528223125867,44.210506590711745,-7.633350831034299,1.5897557274995318,5,-0.020000457763671875,0.3899993896484375,0.8999996185302734,-4.520000457763672,0.5999984741210795,3,0.006444238742938868,1.1666737309089161,112.5,-1.1739140923730387,112.36000061035156,-1.3658355042799133,113.97000122070312,0.006444238742938868
10650,2015-05-08,114.79000091552734,115.56999969482422,112.33999633789062,112.52999877929688,932800.0,0.013329821261495622,-1.4469657342839226,2.3061346827559026,45.28432959800218,40.214632198150895,-1.0308841289066493,0.37039829689996395,0.2322659547443493,-5.6010471741821135,19.888813380072556,3.2300033569335938,-0.8104769093589397,-0.03249893188475994,-3.136979046878352,3.071981183108832,-1.584738989381563,1.5197411256120432,1.433551629635872,78.02822228812867,25.954202078932227,1.5522400574967972,5,-1.9900016784667969,-1.1200027465820312,-0.060001373291015625,-6.030002593994141,-0.34000396728514204,4,-0.010366777871898103,1.1500069936294393,113.27999877929688,1.1666737309089161,112.5,-1.1739140923730387,112.36000061035156,-0.010366777871898103
10651,2015-05-11,113.58000183105469,114.76000213623048,113.4499969482422,114.33000183105469,1191300.0,-0.01054097983118829,-1.5940445975345183,-0.3318580933958538,42.51303975081302,40.59850199775309,-0.2395630121435346,1.5122264595525508,1.4088151241506068,-4.251206260705317,19.031298218228898,1.340003967285142,-1.146736731511254,-1.1499980926513729,-4.2883233088543165,1.9883271235515707,-2.7191607007528376,0.4191645154500918,2.519679638791203,43.943770336079915,-8.131917482370312,1.5691626081014687,5,-0.005001068115234375,0.089996337890625,1.0624980926513672,-4.395000457763672,1.4599990844726562,0,0.0007043654672034272,-1.4469657342839226,114.79000091552734,1.1500069936294393,113.27999877929688,1.1666737309089161,112.5,0.0007043654672034272
10652,2015-05-12,113.4499969482422,113.86000061035156,112.5199966430664,112.9800033569336,976500.0,-0.0011446106772022846,1.0775240562327377,-0.6266581217448106,41.51434445006641,40.34122824409574,-0.038342569324868236,1.5068387770002687,1.4896298911806696,-3.973031655904606,18.622269548125576,1.3400039672851562,-1.3969692872871917,-1.1450027465820227,-4.258324085388523,1.9683185922244775,-2.7016634159852657,0.41165792282122027,2.5282908677927054,40.281664109210254,-10.913473781074472,1.5566606694032485,5,0.25500106811522016,0.2200012207031108,1.1650028228759624,-4.164997100830092,3.7700042724609233,1,0.01903925711954657,-1.5940445975345183,113.58000183105469,-1.4469657342839226,114.79000091552734,1.1500069936294393,113.27999877929688,0.01903925711954657
10653,2015-05-13,114.01000213623048,114.44000244140624,113.19000244140624,113.56999969482422,1020100.0,0.004936141058194732,-1.0833386315374047,0.9361881726539312,44.132667707922835,41.46805173139073,-0.738741527383624,0.748127061583105,0.8785128729198703,-4.4260918152391895,17.514763075466632,1.25,-1.7330160536767494,-0.4344978332519389,-3.338189311414837,2.469193644910959,-1.886343572333388,1.01734790582951,1.8493198990696698,55.04331383844199,5.187636449599893,1.451845739081451,5,-0.21500396728517046,-0.34000396728517046,0.5774974822997905,-4.725002288818374,3.1599960327148295,2,0.014910945674843967,1.0775240562327377,113.4499969482422,-1.5940445975345183,113.58000183105469,-1.4469657342839226,114.79000091552734,0.014910945674843967
10654,2015-05-14,115.98999786376952,116.0,114.33000183105469,114.83999633789062,855000.0,0.017366859840710624,1.854683577320596,2.613625329449183,51.14942957126749,42.15434193855168,-2.3357274665608827,-1.3681732800078663,-1.1303183286867267,-6.300274966154873,16.01746939480968,1.989997863769517,-1.553667754984744,1.5874980926513587,-1.1925787418839207,4.367574927186638,0.1974596753837119,2.9775365099190054,-5.959999084472642,99.72671786277071,45.90958766390497,1.3900384172676425,5,-1.979999542236314,-2.3199996948242045,-1.4024982452392436,-6.704998016357408,1.7400054931640767,3,-0.014915042326071215,-1.0833386315374047,114.01000213623048,1.0775240562327377,113.4499969482422,-1.5940445975345183,113.58000183105469,-0.014915042326071215
10655,2015-05-15,116.12000274658205,116.2300033569336,115.05999755859376,116.0,870700.0,0.0011208283921619877,5.8823067429596385,0.10435007596214536,50.08809864180705,43.0279753644887,-2.375338346986439,-1.5027673224586948,-1.3072627978696119,-6.3440329909307,16.074689174544627,1.1700057983398295,-1.5271416158601028,1.6715026855468835,-1.1932898914168675,4.5362952625106345,0.23910639706501513,3.103898974028752,-5.970603942871108,97.03502934535427,42.88849141410322,1.4323962884818724,5,-1.9950027465820455,-2.450004577636733,-1.4025020599365376,-6.835002899169936,1.0999984741210795,4,-0.01929043610214709,1.854683577320596,115.98999786376952,-1.0833386315374047,114.01000213623048,1.0775240562327377,113.4499969482422,-0.01929043610214709
10656,2015-05-18,115.8499984741211,116.12000274658205,115.47000122070312,115.68000030517578,756800.0,-0.0023252175858986535,-1.203408679460039,1.4166189840420473,60.15512726494039,45.910309040118364,-2.023393167349596,-1.3242878401287754,-1.0212486886426007,-5.991669829804636,16.026714111956828,0.6500015258789205,-1.1265871711027415,1.4164985656738338,-1.4137148870663623,4.24671201841403,0.0013918393037357646,2.831605292043932,-5.457375488281244,89.7572993226097,33.092488901589064,1.415106726370098,5,-1.7249984741210938,-2.1800003051757812,-0.9324970245361328,-6.564998626708984,0.4100036621093892,0,-0.012084605475343402,5.8823067429596385,116.12000274658205,1.854683577320596,115.98999786376952,-1.0833386315374047,114.01000213623048,-0.012084605475343402
10657,2015-05-19,115.7300033569336,116.3000030517578,115.43000030517578,116.25,1134200.0,-0.0010357800497883263,1.8064480403618621,-3.058836729198456,55.13218837117278,48.11587032950681,-1.5366908846664558,-1.2818259363233153,-0.9246709591400446,-5.799077020243772,16.17087720905697,0.870002746582017,-1.035449801154698,1.3040031433105526,-1.5108243491253006,4.118830635746406,-0.10341060290737403,2.711416889528479,-5.103885156249987,81.67203913314441,25.324783298943515,1.4074137462179301,5,-1.5300025939941406,-2.0600051879882812,-0.8125019073486328,-6.445003509521484,0.2299957275390625,1,-0.005962174210590421,-1.203408679460039,115.8499984741211,5.8823067429596385,116.12000274658205,1.854683577320596,115.98999786376952,-0.005962174210590421
10658,2015-05-20,115.56999969482422,116.13999938964844,115.33999633789062,116.0,800600.0,-0.001382559902084246,1.2535326291357283,0.8269290021567851,66.9499169340674,50.768793587784394,-1.000639199389994,-1.2222944061495014,-0.7585112840339434,-5.5623579765846785,16.637570786765654,0.8000030517578125,-0.8977041727172121,1.1679996490478572,-1.596256605407575,3.9322559035032896,-0.21412847817985892,2.5501277762755734,-4.6034484030761575,62.944014995430564,3.1517113395358436,1.382128127227719,5,-1.25,-1.9000015258789062,-0.6524982452392578,-6.284999847412109,0.160003662109375,2,0.014277074761927189,1.8064480403618621,115.7300033569336,-1.203408679460039,115.8499984741211,5.8823067429596385,116.12000274658205,0.014277074761927189
10659,2015-05-21,116.04000091552734,116.30999755859376,115.3499984741211,115.44000244140624,854200.0,0.004066809915585612,-1.4615158895507863,-1.3953442983623758,61.49614712194494,52.570106646000255,-1.1599423409283531,-1.767976339181132,-1.2041953432876085,-5.951014256325223,16.918092958816715,0.9599990844726705,-0.4522671341259752,1.6285007476806612,-1.1579260302191017,4.414927525580424,0.23528735873077267,3.0217141366305498,-4.7534425181787014,78.40026855468636,17.94707096005957,1.3932133889498837,5,-1.6250038146972656,-2.3700027465820312,-0.9525012969970703,-6.615001678466797,-3.1100006103515625,3,0.00973799762584071,1.2535326291357283,115.56999969482422,1.8064480403618621,115.7300033569336,-1.203408679460039,115.8499984741211,0.00973799762584071
10660,2015-05-22,115.26000213623048,116.11000061035156,115.0999984741211,115.61000061035156,998200.0,-0.006721809489338648,-2.014905658228857,-0.5833322736924716,56.54821886804737,54.12957099235963,-0.34225438926821994,-1.0687635522452155,-0.45067328724691436,-5.087472472126663,17.469516629626856,1.0100021362304688,-0.022384280460471473,0.8650016784668111,-1.8958328618287084,3.6258362187623305,-0.5154155916809486,2.245418948614571,-3.571568605982236,13.223453154852624,-42.31243796909412,1.3804172701477597,5,-0.8450050354004048,-1.930004119873061,-0.15750312805177202,-5.820003509521499,-2.190002441406264,4,0.0214298210560826,-1.4615158895507863,116.04000091552734,1.2535326291357283,115.56999969482422,1.8064480403618621,115.7300033569336,0.0214298210560826
10661,2015-05-26,113.81999969482422,114.93000030517578,113.4499969482422,114.91000366210938,862200.0,-0.012493513922585797,1.6194813349447121,3.1143106267031238,57.54130545981609,55.91034443788737,1.2687997456076374,0.20285740629148563,0.9887722802584165,-3.547980696567066,18.066930835322484,1.8100051879882812,0.1902763594784318,-0.46150093078612997,-3.113429943112166,2.190428081539906,-1.787465436949148,0.8644635753768881,-1.7618410423083333,12.937156210485384,-44.698709030061465,1.3259645061630212,5,0.9300003051757812,-0.4900016784667969,1.6199989318847656,-3.270000457763672,-0.620002746582017,1,0.029871740774864097,-2.014905658228857,115.26000213623048,-1.4615158895507863,116.04000091552734,1.2535326291357283,115.56999969482422,0.029871740774864097
10662,2015-05-27,114.4499969482422,114.62999725341795,113.58999633789062,113.81999969482422,1115200.0,0.005535031234467969,1.1010164841516643,-0.5779770279066968,59.586992987267905,57.627491691147924,0.8890645450008918,-0.32736122048861205,0.3429608481460207,-4.061839815625021,16.863203305214125,1.0400009155273295,0.2803349260886563,0.09449653625489418,-2.4849483862642074,2.673941458773996,-1.1952259250046637,1.384218997514452,-2.051691183240081,34.965027503161124,-26.082223513428794,1.2897224612595508,5,0.43000030517578125,-1.1199989318847798,1.015001296997056,-3.7299995422363423,-1.6399993896484375,2,0.01581481202491264,1.6194813349447121,113.81999969482422,-2.014905658228857,115.26000213623048,-1.4615158895507863,116.04000091552734,0.01581481202491264
10663,2015-05-28,114.8000030517578,114.83999633789062,113.79000091552734,113.87999725341795,1350400.0,0.003058157386180538,1.1000068665074056,1.4603330305782292,57.802880051134004,58.36676396668865,0.7408088051849546,-0.6815973098825481,0.008606245153359282,-4.289140372472033,15.724365685252689,1.0499954223632812,0.5390767822428586,0.42500267028806604,-2.1620624635028207,3.012067804078953,-0.8685298966073844,1.7185352371835165,-2.088761943268352,47.20300053885823,-15.31411655382933,1.2935325668954443,5,0.07999420166018467,-1.5400047302245952,0.6649951934814595,-3.8250045776367045,-2.900001525878892,3,0.010104494789881402,1.1010164841516643,114.4499969482422,1.6194813349447121,113.81999969482422,-2.014905658228857,115.26000213623048,0.010104494789881402
10664,2015-05-29,114.6500015258789,115.01000213623048,114.08000183105469,114.9499969482422,2303500.0,-0.0013066334659526113,3.4285117436556507,-0.32607992569681526,49.1646834537221,58.26416227912365,0.7607427975455607,-0.3386740739903473,0.12802825010317065,-3.978856456594656,14.476969295545828,0.9300003051757955,0.8437781184301656,0.14150123596191122,-2.187920372915272,2.4709228448390945,-1.0232095684766875,1.30621204040051,-1.6508599013811107,45.1128919380927,-14.804274359250357,1.1647108044385945,5,0.2299957275390767,-1.3900032043457031,0.8149967193603516,-2.8200035095214844,-2.470001220703125,4,0.00941998967885671,1.1000068665074056,114.8000030517578,1.1010164841516643,114.4499969482422,1.6194813349447121,113.81999969482422,0.00941998967885671
10665,2015-06-01,115.05999755859376,115.51000213623048,114.11000061035156,114.98999786376952,1149900.0,0.0035760665264563674,1.8865747477209789,-0.23333587650373314,59.76248278860798,58.22053511508672,0.20626327556286128,-0.6969825068331374,-0.2861695989893178,-4.1758589215708355,13.02507183503176,1.4000015258789205,1.0901022875492288,0.49599723815919106,-1.830286995209363,2.822281471527745,-0.6671448785250931,1.6591393548434752,-1.7959874593682912,78.1551726053576,15.547551811532102,1.1631421166842792,6,-0.18000030517578125,-1.799999237060561,0.4050006866454936,-3.1349983215332173,-4.439994812011719,0,-0.018512057175503527,3.4285117436556507,114.6500015258789,1.1000068665074056,114.8000030517578,1.1010164841516643,114.4499969482422,-0.018512057175503527
10666,2015-06-02,115.66999816894531,116.3000030517578,114.2300033569336,114.2300033569336,949400.0,0.005301587200546409,-1.8750099341432334,20.57144414168102,63.77169783102142,59.18048061062546,-0.4827185280407349,-1.2364889203295206,-0.901752080079973,-4.590308804545174,12.021484235905358,2.0699996948242045,1.0713517328179023,1.0209980010986328,-1.3379040145687355,3.379900016766001,-0.15845300673504426,2.20044900893231,-2.1623090729703733,76.75264494406103,10.853284394766902,1.179451007833681,6,-0.7900009155273295,-2.4099998474121094,-0.13249969482421875,-3.634998321533189,-5.05999755859375,1,-0.022477725557871864,1.8865747477209789,115.05999755859376,3.4285117436556507,114.6500015258789,1.1000068665074056,114.8000030517578,-0.022477725557871864
10667,2015-06-03,116.36000061035156,116.58000183105469,115.48999786376952,115.9800033569336,899000.0,0.005965267159410148,1.6585472510909454,0.26388793226768675,64.34673738985595,58.891238439046404,-1.2001684621897084,-1.6985414854818544,-1.5575181166336165,-5.114529419280046,10.322999992954902,1.0900039672851705,1.0789211596974155,1.51100044250488,-0.704684907461143,3.726685792470903,0.4031577675218756,2.6188431174878843,-2.6281268373671196,92.11465417524632,23.81587616377506,1.10784267498301,6,-1.345001220703125,-3.0550003051757812,-0.8225021362304688,-3.765003204345703,-4.0800018310546875,2,-0.027157129989119677,-1.8750099341432334,115.66999816894531,1.8865747477209789,115.05999755859376,3.4285117436556507,114.6500015258789,-0.027157129989119677
10668,2015-06-04,114.0199966430664,115.81999969482422,113.9000015258789,115.58000183105469,860700.0,-0.02011003742704509,-1.1333367241839707,-4.105306483024474,38.479549697145025,56.33383872517975,1.0022419803643174,0.8023103807683469,0.8128035318498803,-2.600069947920602,8.516068575851362,2.4599990844726562,0.8648945541326896,-0.9050033569335909,-2.871722132407868,1.061715418540686,-1.8883627446707294,0.07835603080354758,2.5600051879882812,4.477429235950386,-57.37375228942926,0.9833593877371368,6,0.9950027465820312,0.06000518798828125,-0.34999847412109375,-0.5549964904785014,-0.2899932861328125,3,-0.010612165585835664,1.6585472510909454,116.36000061035156,-1.8750099341432334,115.66999816894531,1.8865747477209789,115.05999755859376,-0.010612165585835664
10669,2015-06-05,114.01000213623048,114.4800033569336,113.33000183105469,113.55999755859376,789300.0,-8.765573697755435e-05,-1.527486900020881,-0.28846351352012245,37.48518016395486,54.21572331361393,0.775556915375418,0.9168040568189184,0.8458876355553997,-2.4048056779476212,6.8996046309350465,1.1500015258789062,0.742417417576263,-0.9514980316161967,-2.8140070836942783,0.9110110204618849,-1.8827525576552375,-0.02024350557715593,2.5699996948242045,20.9230863131014,-34.9707240889967,0.9312545260390375,6,0.9449996948242045,0.1999969482421733,-0.5100040435791158,-0.3500022888183594,0.6899948120117188,4,-0.018507153502465012,-1.1333367241839707,114.0199966430664,1.6585472510909454,116.36000061035156,-1.8750099341432334,115.66999816894531,-0.018507153502465012
10670,2015-06-08,113.5999984741211,114.45999908447266,113.58000183105469,113.98999786376952,660400.0,-0.003596207827620934,-3.093080198722498,-0.8666564942440727,36.872823354295555,51.91922530188942,1.034069550081071,1.2997220447392124,1.2605079096387044,-1.8285573379390598,6.771284156175233,0.8799972534179688,0.4665385781714235,-1.3020015716552678,-3.2611063312754,0.6571031879648643,-2.2815539514653267,-0.3224491918452088,2.8500033569335983,8.307589017427883,-41.513927177852395,0.9795523798100634,6,1.3550033569335938,0.7000007629394531,-0.10000038146972656,0.060001373291029836,1.0,0,-0.012499984049461066,-1.527486900020881,114.01000213623048,-1.1333367241839707,114.0199966430664,1.6585472510909454,116.36000061035156,-0.012499984049461066
10671,2015-06-09,113.66000366210938,114.33000183105469,113.2300033569336,113.9000015258789,959200.0,0.0005282146900904561,1.0,0.6153801009429388,37.837864491113216,49.50265546898334,1.0605057012404728,1.3133540454224004,1.206556679846699,-1.7108606127100927,6.714441133545771,1.0999984741210938,0.23005874042416963,-1.2459964752197266,-3.1940313908100677,0.7020384403706146,-2.220013933014897,-0.271979017424556,2.6651981689453237,12.83583585179382,-31.595391846575904,0.974017457795171,6,1.2449989318847656,0.6399955749511719,-0.1600055694580078,-3.8146972514141453e-06,1.0399932861328267,1,-0.026746443934356212,-3.093080198722498,113.5999984741211,-1.527486900020881,114.01000213623048,-1.1333367241839707,114.0199966430664,-0.026746443934356212
10672,2015-06-10,115.61000061035156,115.79000091552734,114.06999969482422,114.2300033569336,810800.0,0.017156404059594843,-1.0235253990835775,-5.750039736783545,50.194179000224445,48.65724424110451,-0.790801717006147,-0.4917352461919222,-0.7323333107744077,-3.4596337746561687,5.776963911975465,2.1299972534179688,0.13519579862565934,0.5960002899169865,-1.2489290764145267,2.4409296562484997,-0.3264643932487701,1.518464973082743,0.5294893122558761,91.89191577607842,47.74514410573968,0.9224646831657537,6,-0.7049980163574219,-1.3100013732910156,-2.1450023651123047,-1.950000762939439,-2.8300018310546875,2,-0.04324885367704345,1.0,113.66000366210938,-3.093080198722498,113.5999984741211,-1.527486900020881,114.01000213623048,-0.04324885367704345
10673,2015-06-11,115.70999908447266,116.27999877929688,115.5999984741211,115.93000030517578,780500.0,0.0008649638750382049,-2.0908933277847135,-0.1594214917154562,48.33836068798183,48.5654306004667,-0.8360634683291721,-0.48258655728787403,-0.8066161691534717,-3.380213830665113,5.255763805330145,0.6800003051757812,0.14166641611004138,0.6109989166259737,-1.1954097441691687,2.417407577421116,-0.2922054137715975,1.514203247023545,-2.4799957275390625,81.31145736662923,39.7833028272117,0.9032043303975688,6,-0.8049964904785156,-1.4099998474121094,-2.2450008392333984,-2.0400009155273438,-2.94000244140625,3,-0.029643076072204844,-1.0235253990835775,115.61000061035156,1.0,113.66000366210938,-3.093080198722498,113.5999984741211,-0.029643076072204844
10674,2015-06-12,114.26000213623048,115.27999877929688,114.16000366210938,115.27999877929688,687500.0,-0.01253130204576025,1.1960760847613563,4.636322652240191,45.28302158397654,46.95660157772987,0.6177581519302322,0.8760749143853559,0.6798572395612297,-1.7629971122998853,5.74574437259217,1.5499954223632812,0.03866446130706436,-0.7524982452392379,-2.5448903386560886,1.0398938481776128,-1.6486942919476633,0.14369780146918743,-0.9689988708496173,33.770502465174104,-10.869645088354744,0.8961960467084271,6,0.6450004577636577,0.07999801635740766,-0.7950038909912251,-0.5900039672851705,-1.6900024414062642,4,-0.004638532902047188,-2.0908933277847135,115.70999908447266,-1.0235253990835775,115.61000061035156,1.0,113.66000366210938,-0.004638532902047188
10675,2015-06-15,113.87999725341795,114.13999938964844,113.3499984741211,114.0,1023600.0,-0.0033257909654110795,2.949989509622537,0.1176501387507355,50.3144523315216,45.46135207778545,0.9082942809402823,1.1380059307787747,1.0981553460618017,-1.2392772542288952,6.2945708838079675,0.9100036621093892,-0.07794915707668792,-1.020502853393566,-2.80141334462391,0.7604076378367779,-1.910958099008738,-0.13004760777839408,2.4000015258789205,21.311307279953706,-26.20970728280889,0.8904552456151723,6,1.025005340576186,0.5800018310547017,-0.4149990081786967,-0.20999908447264204,-2.029998779296861,0,0.0072005594889459346,1.1960760847613563,114.26000213623048,-2.0908933277847135,115.70999908447266,-1.0235253990835775,115.61000061035156,0.0072005594889459346
10676,2015-06-16,114.4499969482422,114.62000274658205,113.54000091552734,113.8499984741211,965800.0,0.00500526614481589,1.2978516179824133,-4.999872846334322,50.0,43.86727014557923,0.16431793082178103,0.4824809199250666,0.5329197929235789,-1.698630616889929,6.7513792989888035,1.0800018310547017,-0.07005323251868845,-0.3805030822753821,-2.113690354761488,1.3526841902107236,-1.247096718518435,0.48609055396767076,1.7714018249511554,37.54260612799203,-11.088849711053768,0.8665936362430559,6,0.30500411987303266,0.10000228881834516,-1.214998245239272,-0.7799987792968892,-3.2099990844726847,1,0.001310629356737536,2.949989509622537,113.87999725341795,1.1960760847613563,114.26000213623048,-2.0908933277847135,115.70999908447266,0.001310629356737536
10677,2015-06-17,115.04000091552734,115.44000244140624,114.02999877929688,115.0,1024800.0,0.005155124360133989,2.3571357208382193,0.06666836209198372,51.23455578832695,45.284493044599444,-0.7069637736222631,-0.17061425553650622,-0.04310926410765603,-2.1656101137233037,6.924840348626993,1.4100036621093608,-0.18154733438609583,0.24400100708007244,-1.440584545279691,1.928586559439836,-0.5982917690998022,1.086293783259947,1.1239698516845635,57.679258204202156,8.500821110954298,0.8422927761798799,6,-0.2849998474121094,-0.4900016784667969,-1.417501449584961,-1.3700027465820312,-5.510002136230469,2,-0.0029555282039227526,1.2978516179824133,114.4499969482422,2.949989509622537,113.87999725341795,1.1960760847613563,114.26000213623048,-0.0029555282039227526
10678,2015-06-18,117.22000122070312,117.54000091552734,115.37999725341795,115.62999725341795,1263900.0,0.018949932960940608,-1.0669852267458906,39.749189395384676,60.93616181318447,47.89015767229162,-2.6656267546495656,-2.340669872151935,-2.2083378236683444,-4.226862924097929,7.436467445612366,2.5,-0.3383613564060397,2.341501235961914,0.3615880674231562,4.321414404500672,1.3515446516925351,3.331457820231293,-3.8700027465820312,92.36278022986497,40.90742206781955,0.9899565842693816,6,-1.8349990844726562,-1.8549995422363281,-3.532503128051758,-3.5500030517578125,-8.830001831054688,3,-0.037877515741077006,2.3571357208382193,115.04000091552734,1.2978516179824133,114.4499969482422,2.949989509622537,113.87999725341795,-0.037877515741077006
10679,2015-06-19,117.16999816894531,118.2699966430664,117.0500030517578,117.45999908447266,2385300.0,-0.0004265744005894634,-3.603826277224964,-0.18239005782010825,59.26250174156272,50.377899715321306,-2.3694078305972823,-2.3206506183615687,-2.160603361437367,-4.0485754417161814,7.990638741630097,1.219993591308608,-0.5670381443016765,2.2349983215331974,0.06058725487218908,4.409409388194206,1.1477927882026933,3.3222038548637016,-3.736199645996095,77.64229911579626,28.343017676370124,1.0872055333305006,6,-1.4199981689453125,-1.4199981689453125,-3.4375,-3.5,-3.4000015258789062,4,-0.03755228808260813,-1.0669852267458906,117.22000122070312,2.3571357208382193,115.04000091552734,1.2978516179824133,114.4499969482422,-0.03755228808260813
10680,2015-06-22,117.7300033569336,118.08999633789062,117.23999786376952,117.54000091552734,997300.0,0.004779424739606242,-1.151871595781625,-0.6551787640419878,59.08289989161432,52.738459204265865,-2.550136962544272,-2.8312829586895134,-2.7325355636920676,-4.429432671696148,8.7563984243734,0.9199981689453125,-0.3364650225121011,2.671503448486334,0.16426448095877788,5.17874241601389,1.417883964722563,3.9251229322501047,-4.102756909179689,88.58364114392631,40.99077693217865,1.2536194837637775,6,-1.9200057983398438,-1.9800033569335938,-3.890005111694336,-4.060005187988281,-2.410003662109375,0,-0.04382913034042213,-3.603826277224964,117.16999816894531,-1.0669852267458906,117.22000122070312,2.3571357208382193,115.04000091552734,-0.04382913034042213
10681,2015-06-23,117.22000122070312,117.95999908447266,116.9000015258789,117.95999908447266,655300.0,-0.0043319639997312365,1.8648665367603847,-3.894675554127851,53.85304279700238,53.14499962613009,-1.6562115383253229,-2.1644747120466548,-2.2106513438461803,-3.754203115433029,8.683743677569176,1.05999755859375,-0.08711575493467194,1.9915012359619197,-0.6210143501436391,4.604016822067479,0.6852434429091403,3.297759029014699,-3.4070447651367175,75.23594454291087,31.90024019355768,1.306257793052783,6,-1.410003662109375,-1.470001220703125,-3.3225021362304688,-3.5500030517578125,-1.1200027465820312,1,-0.04581131795478599,-1.151871595781625,117.7300033569336,-3.603826277224964,117.16999816894531,-1.0669852267458906,117.22000122070312,-0.04581131795478599
10682,2015-06-24,116.26000213623048,117.37999725341795,116.23999786376952,117.0199966430664,683200.0,-0.00818972081961633,-1.849987602281079,1.0270225686389547,61.45195438595949,54.60206559257205,-0.6641565495238808,-1.1193094683427631,-1.2728918087138652,-2.6231415669033566,8.446580156505206,1.1399993896484375,0.20219981860128655,0.941001892089858,-1.6833377356409898,3.5653415198207057,-0.3711679217755659,2.253171705955282,-2.2687640731640784,30.450002375937345,-17.065670976136076,1.312169813865427,6,-0.45000457763673296,-0.510002136230483,-2.3625030517578267,-2.5900039672851705,-0.45000457763671875,2,-0.043179117325136906,1.8648665367603847,117.22000122070312,-1.151871595781625,117.7300033569336,-3.603826277224964,117.16999816894531,-0.043179117325136906
10683,2015-06-25,115.95999908447266,116.95999908447266,115.6999969482422,116.25,710500.0,-0.0025804493914105553,-2.1110964594185484,0.3815829100327335,59.682187562978235,56.201972923572235,-0.3631508329978459,-0.7672857223921596,-1.0271197332437794,-2.1476131121268622,8.233709212228622,1.2600021362304545,0.49417877735078264,0.5829990386962862,-2.0443167688906954,3.210314846283268,-0.7306588650971975,1.89665694248977,-1.7976106782062544,10.116815840643104,-39.07877827695569,1.313657903793489,6,-0.15000152587890625,-0.20999908447265625,-2.0249996185302734,-2.2900009155273438,-0.6800003051757812,3,-0.05545015829546329,-1.849987602281079,116.26000213623048,1.8648665367603847,117.22000122070312,-1.151871595781625,117.7300033569336,-0.05545015829546329
10684,2015-06-26,115.7300033569336,116.5500030517578,115.55999755859376,116.4499969482422,771600.0,-0.001983405737796873,1.1521722905454201,2.4827286838021063,60.76846171885604,57.36352952216495,0.10872699526927931,-0.4766694987153528,-0.8490206399342384,-1.7830024054830176,8.111340518729271,0.9900054931640341,0.517515128128764,0.2990032196044865,-2.309727424246077,2.90773386345505,-1.0053621023208024,1.6033685415297754,-1.403310621195189,6.719600014474223,-45.67975989188149,1.3043653219252833,6,0.17499542236328125,0.01999664306640625,-1.7350044250488281,-2.0600051879882812,-0.410003662109375,4,-0.06342351814029734,-2.1110964594185484,115.95999908447266,-1.849987602281079,116.26000213623048,1.8648665367603847,117.22000122070312,-0.06342351814029734
10685,2015-06-29,112.93000030517578,115.23999786376952,112.88999938964844,114.8000030517578,1197600.0,-0.02419427089379811,-1.4102491871779377,2.597249154930999,47.110044997073295,57.04242341072865,3.0841307781362417,2.272067736012545,1.9180274701262476,1.1628864962437149,8.76595394186461,2.8400039672851562,0.4853818908724037,-2.3944999694824247,-5.23097375515394,0.4419738161890905,-3.8127368623181894,-0.97626307664666,5.339996337890625,0.7889727403372283,-54.276203474737315,1.41823689283576,6,2.6499977111816406,2.6499977111816406,1.112497329711914,0.7399978637695312,3.8199996948242188,0,0.007438203627208484,1.1521722905454201,115.7300033569336,-2.1110964594185484,115.95999908447266,-1.849987602281079,116.26000213623048,0.007438203627208484
10686,2015-06-30,113.06999969482422,114.0,112.6500015258789,113.69000244140624,1608500.0,0.0012397006045348213,1.1774206449310585,0.3315517839293313,38.26248888556703,55.601082643755326,3.048360449921475,2.031449184628144,1.7153943117937445,1.1400919224634407,9.405610157528212,1.3499984741210938,0.6066235555936856,-2.1245006561279354,-5.127724407052284,0.8787230947964133,-3.6261125315901097,-0.622888780665761,5.092397003173829,8.879461909447258,-39.81192621802076,1.5016118754621763,6,2.3899993896484375,2.3899993896484375,0.8024978637695312,0.5999984741210938,3.2399978637695455,1,0.019899177554371095,-1.4102491871779377,112.93000030517578,1.1521722905454201,115.7300033569336,-2.1110964594185484,115.95999908447266,0.019899177554371095
10687,2015-07-01,113.1999969482422,114.0,112.9499969482422,113.66999816894531,886300.0,0.0011497059677088028,-1.1649520213937734,0.7580631268073531,38.43318451931019,53.10075183332485,2.9389751615489246,1.7418811602967281,1.5316868729375699,1.1244551056953043,9.88248813810987,1.0500030517577983,0.703191061823361,-1.8365032196044808,-4.9131486271388525,1.2401421879298908,-3.3748259233716738,-0.2981805158372879,4.741903942871076,12.760921900446412,-30.49044622061779,1.5383227037671874,7,2.2600021362304545,2.2600021362304545,0.8400020599365092,0.4700012207031108,1.1600036621093608,2,0.02561838872844535,1.1774206449310585,113.06999969482422,-1.4102491871779377,112.93000030517578,1.1521722905454201,115.7300033569336,0.02561838872844535
10688,2015-07-02,112.80999755859376,113.8499984741211,112.1500015258789,113.77999877929688,816600.0,-0.0034452243830602747,2.0630558801292187,2.063827024219239,42.5944730232381,51.248748642399896,2.9476014461600357,2.1466419912804184,1.856856228979936,1.6187665500061001,10.452257826510078,1.6999969482421875,0.7587938082888144,-2.1660026550292883,-5.371692584595621,1.0396872745370445,-3.768847619812462,-0.5631576902461148,4.920227357910136,14.999904632601805,-28.23414998583059,1.6028449647831684,7,2.3100013732910014,2.400001525878892,1.295000076293931,0.8600006103515483,3.779998779296861,3,0.026593387686599357,-1.1649520213937734,113.1999969482422,1.1774206449310585,113.06999969482422,-1.4102491871779377,112.93000030517578,0.026593387686599357
10689,2015-07-06,111.9000015258789,113.0199966430664,111.30999755859376,111.6500015258789,901600.0,-0.008066625763751167,-2.6773860112553938,-0.25773163441875474,40.40700425234955,49.17364912692604,3.3876849798995465,3.046660912414467,2.6965590716227297,2.611437795974041,10.831698333387477,1.709999084472642,0.7330027585315975,-2.970498657226557,-6.43821861660463,0.49722130215151594,-4.704358636915586,-1.2366386775375275,5.4954099871875,15.012822429253134,-29.713969218920568,1.7338599796890346,7,2.734996795654297,2.889995574951172,2.1699962615966797,1.7699966430664062,4.029998779296875,0,0.030205515704450514,2.0630558801292187,112.80999755859376,-1.1649520213937734,113.1999969482422,1.1774206449310585,113.06999969482422,0.030205515704450514
10690,2015-07-07,112.18000030517578,112.37999725341795,110.45999908447266,111.9000015258789,945300.0,0.002502223194627229,4.64711426263371,1.1199951171875,38.68397212039979,47.48819682952575,2.5005903417540623,2.798294893161895,2.3564533475805973,2.4009340067372875,11.359640292786215,1.9199981689452983,0.3870524981993526,-2.619499969482419,-6.251026643219248,1.01202670425441,-4.4352633063508335,-0.8037366326140045,4.72857809153281,48.587592538712705,2.8301036091520118,1.8157633368684178,7,1.7399978637695312,2.18499755859375,1.8899974822998047,1.4899978637695312,2.8600006103515625,1,0.02799072366826838,-2.6773860112553938,111.9000015258789,2.0630558801292187,112.80999755859376,-1.1649520213937734,113.1999969482422,0.02799072366826838
10691,2015-07-08,110.62000274658205,111.51000213623048,110.4000015258789,111.31999969482422,1190200.0,-0.013906200341860409,1.0555532008081214,-2.4999999999999494,29.90909923206685,43.9834351457599,3.3815268560545064,4.341454419328315,3.8208584179602667,3.9987487500395105,11.700344156901313,1.779998779296875,-0.0013951342019424828,-4.027497482299793,-8.088884338863096,0.03388937426350935,-6.058190910581445,-1.996804054018142,5.643717718902948,6.111147609773653,-36.56286312212784,2.0306934282816527,7,3.059997558593736,3.714996337890611,3.4499950408935405,3.049995422363267,4.6599960327148295,2,0.055414907803438496,4.64711426263371,112.18000030517578,-2.6773860112553938,111.9000015258789,2.0630558801292187,112.80999755859376,0.055414907803438496
10692,2015-07-09,110.61000061035156,112.20999908447266,110.58000183105469,112.20999908447266,751200.0,-9.041887526795023e-05,1.0374985098824596,2.285722070844733,12.570785732430494,38.748834942365704,2.800271283421665,4.171539845799842,3.833763086669279,4.033321662702775,12.985708929972853,1.6299972534179688,-0.474539157925463,-3.7874996185302763,-8.199817218850711,0.6248179817901587,-5.993658418690487,-1.581340818370066,4.950073582380696,6.086935369019765,-29.050044915187254,2.206158800160214,7,2.865001678466797,3.7249984741210938,3.4599971771240234,3.05999755859375,5.870002746582031,3,0.051532383299786044,1.0555532008081214,110.62000274658205,4.64711426263371,112.18000030517578,-2.6773860112553938,111.9000015258789,0.051532383299786044
10693,2015-07-10,112.27999877929688,112.4499969482422,111.47000122070312,111.7699966430664,543100.0,0.015098075759245821,1.3058764394897733,-0.3187516391292945,26.602866900975613,34.95265774037899,0.6184003747952715,2.351986739366339,2.1397101336755213,2.3970563911041722,14.064415670819175,1.8399963378906392,-0.8409964327040882,-1.9460014343261776,-6.409856516329555,2.5178536476771995,-4.177928975327859,0.2859261066755039,2.6608666934129843,71.75575408843126,40.26062367135733,2.231927541001687,7,0.5400009155273438,2.0550003051757812,1.8800010681152344,1.3899993896484375,4.069999694824219,4,0.018525132291310697,1.0374985098824596,110.61000061035156,1.0555532008081214,110.62000274658205,4.64711426263371,112.18000030517578,0.018525132291310697
10694,2015-07-13,113.7300033569336,113.81999969482422,112.87999725341795,113.26000213623048,494200.0,0.012914184123629324,1.8923423634912875,0.9215671608299271,32.363310001103414,33.31413162971567,-1.2797147119594428,0.9067285679965664,0.7603421524391365,0.9913152758372519,14.445610014939325,1.5400009155273438,-1.2237364331595728,-0.4694969177246122,-4.938791510202137,3.9997976747529123,-2.7041442139633745,1.76515037851415,0.6659584421565512,97.36852672297253,70.07524194099028,2.2346472962387622,7,-1.5300025939941406,0.6049957275390625,0.8174972534179688,-0.06000518798828125,2.1699981689453125,0,0.025147216183412535,1.3058764394897733,112.27999877929688,1.0374985098824596,110.61000061035156,1.0555532008081214,110.62000274658205,0.025147216183412535
10695,2015-07-14,114.6999969482422,114.91000366210938,113.18000030517578,113.61000061035156,856500.0,0.008528915525170211,1.2913803556992725,2.3191351210961333,39.32200474833326,33.43185561446747,-2.2040051916022776,0.001388302854735457,-0.18979555655305091,0.06832189711056458,14.132814523394288,1.7300033569335938,-1.5747850886720016,0.4594966888427905,-4.012500792511091,4.931494170196672,-1.776502051834143,2.695495429519724,-4.2999954223632955,95.34353404890624,71.05307259025042,2.2359987406769393,7,-2.044994354248061,-0.36499786376954546,-0.11749649047852984,-1.0299987792968892,0.1600036621093608,1,0.010723656405053017,1.8923423634912875,113.7300033569336,1.3058764394897733,112.27999877929688,1.0374985098824596,110.61000061035156,0.010723656405053017
10696,2015-07-15,114.5999984741211,115.4800033569336,114.1999969482422,114.70999908447266,1110400.0,-0.0008718263014970695,-1.8131895771153188,-0.10091833020690295,42.41313707959824,33.87407256561059,-2.083226255808583,0.11931821592995107,-0.07133870199865555,0.20308118586736157,14.171182766530737,1.280006408691392,-1.952804864258269,0.35199813842773153,-4.121981417762342,4.825977694617805,-1.8849916396673052,2.5889879165227683,-4.109796905517584,82.0407222698843,56.11161211802499,2.236989778095037,7,-1.6599960327148438,-0.2649993896484375,0.027502059936523438,-0.9300003051757812,-1.9799957275390483,2,0.003839462890617762,1.2913803556992725,114.6999969482422,1.8923423634912875,113.7300033569336,1.3058764394897733,112.27999877929688,0.003839462890617762
10697,2015-07-16,114.6999969482422,115.27999877929688,114.16999816894531,115.06999969482422,825100.0,0.000872587045833928,1.8101248708316031,3.3636426688859853,44.13405876632359,34.04513764817565,-2.177009398816537,-0.007861613060484274,-0.0994331602157672,0.1566610398907784,14.771146202031717,1.1100006103515625,-1.9558614534108045,0.4689968109130973,-3.994883916675306,4.932877538501501,-1.7629435528810973,2.700937174707292,-4.010203308105488,80.54847897351438,50.44557423761648,2.231940363794198,7,-1.7599945068359517,-0.36499786376954546,-0.09749603271485796,-1.0299987792968892,-4.7999954223632955,3,0.005056685671198435,-1.8131895771153188,114.5999984741211,1.2913803556992725,114.6999969482422,1.8923423634912875,113.7300033569336,0.005056685671198435
10698,2015-07-17,112.77999877929688,114.86000061035156,112.08000183105469,114.47000122070312,1532300.0,-0.01673930444664018,1.251010044849698,4.567540260222457,38.13351517870797,33.79252775110436,-0.292470453770747,1.6468841404510641,1.8671276939288362,2.0942290710679288,14.92866479989767,2.779998779296875,-1.9024205395803904,-1.229001235961917,-5.504640784152841,3.046638312229007,-3.3668210100573788,0.908818538133545,-1.8985967504882808,20.588136296828193,-11.957369016050944,2.137819774095461,7,0.160003662109375,1.5550003051757812,1.8225021362304688,0.8899993896484375,-7.430000305175781,4,0.03280727626959279,1.8101248708316031,114.6999969482422,-1.8131895771153188,114.5999984741211,1.2913803556992725,114.6999969482422,0.03280727626959279
10699,2015-07-20,112.7699966430664,113.61000061035156,112.37999725341795,112.70999908447266,1178800.0,-8.868714611398598e-05,-2.416670198787681,-0.03550146267470837,49.17010412082955,34.95765352892989,-0.16324878301682588,1.3811604936229855,1.8993907722588261,2.0796083118291904,14.729831864431153,1.230003356933608,-1.861996619444227,-1.0190032958984432,-5.055948824416802,3.017942232619916,-3.03747606015763,0.9994694683607435,-1.7046505611328087,20.293955951486048,-15.596500667846733,2.0184727642591804,7,0.17000579833984375,1.56500244140625,1.8325042724609375,0.9000015258789062,-8.239997863769531,0,0.03174604892811983,1.251010044849698,112.77999877929688,1.8101248708316031,114.6999969482422,-1.8131895771153188,114.5999984741211,0.03174604892811983
10700,2015-07-21,112.56999969482422,113.41999816894531,111.88999938964844,112.98999786376952,941600.0,-0.0017734943175994333,1.3906253725293851,-7.000254323499255,47.42267554719381,36.90360645283288,0.1093909941922675,1.2382476271099847,2.0711043232640804,2.245585841245642,14.61039257042589,1.529998779296875,-1.8646344565831043,-0.9610000610351506,-4.5748210587339315,2.6528209366636304,-2.767910559884541,0.8459104378142399,-1.3280673218906145,18.941491746874394,-19.524389056405678,1.806910498849388,7,0.4600028991699219,1.7649993896484375,2.052501678466797,1.0999984741210938,-6.080001831054702,1,0.029581610021162552,-2.416670198787681,112.7699966430664,1.251010044849698,112.77999877929688,1.8101248708316031,114.6999969482422,0.029581610021162552
10701,2015-07-22,111.8499984741211,112.87999725341795,111.7699966430664,112.44000244140624,924200.0,-0.006396031115350809,-1.9599715172167873,1.4047774750227204,43.44023150684828,40.333544872212634,1.142345279064287,1.6182844543860853,2.792880382273438,2.9367754697565545,14.749538125045147,1.1100006103515483,-1.7813205488506298,-1.4125011444091768,-4.650719383953643,1.825717095135289,-3.0316102641814098,0.20660797536305608,-0.4385432618274905,2.2792530588202053,-37.80898361089146,1.6191091197722334,7,1.6250038146972656,2.4850006103515625,2.8325023651123047,1.8199996948242188,-1.9300003051757812,2,0.02691106103972718,1.3906253725293851,112.56999969482422,-2.416670198787681,112.7699966430664,1.251010044849698,112.77999877929688,0.02691106103972718
10702,2015-07-23,111.23999786376952,112.33000183105469,111.18000030517578,111.9499969482422,879000.0,-0.005453738208970216,-1.7711073729880777,1.2033801869836418,42.53091505663972,42.103328000619754,2.068649529934362,1.9319688753846265,3.401795251019408,3.5074186899239663,15.465100599021643,1.1500015258789062,-1.7112399746408045,-1.7715015411377095,-4.803063318678781,1.260060236403362,-3.2872824299082453,-0.2557206523671738,4.240005493164077,1.630368304843657,-39.91162453714084,1.515780888770539,7,2.0900039672851705,3.095001220703139,3.4125022888183736,2.4300003051757955,-0.7799987792968608,3,0.012405653625618962,-1.9599715172167873,111.8499984741211,1.3906253725293851,112.56999969482422,-2.416670198787681,112.7699966430664,0.012405653625618962
10703,2015-07-24,109.52999877929688,111.23999786376952,109.13999938964844,111.23999786376952,999200.0,-0.015372160349794273,1.4561398812312574,2.4084525203897353,39.5225249473329,42.89879632797859,3.7409377889222526,3.3049981783235296,5.072762466418396,5.164044761151786,16.9062513638573,2.0999984741210795,-1.4218608592548208,-3.1600006103515597,-6.238421032443611,-0.08158018825950819,-4.699210821397585,-1.620790399305534,5.864004516601568,8.724816177725588,-34.67867153408329,1.5392102110460226,7,2.7800025939941406,4.174999237060547,5.122501373291016,4.1399993896484375,-0.3899993896484375,4,0.0033780950488968564,-1.7711073729880777,111.23999786376952,-1.9599715172167873,111.8499984741211,1.3906253725293851,112.56999969482422,0.0033780950488968564
10704,2015-07-27,108.38999938964844,109.0999984741211,107.72000122070312,109.0,1841900.0,-0.01040810191138175,2.4074108959385128,0.35672569411911975,34.4289077168534,42.355118880036386,4.519021984458732,4.075880581391672,6.09584739585712,6.243659948943218,18.70478506045879,1.80999755859375,-1.0036168600827153,-3.932999801635745,-7.227933276529441,-0.6380663267420488,-5.580466539082593,-2.285533064188897,6.7538437500000015,11.754360134384495,-29.713068906179732,1.6474667374468497,7,3.210002899169922,4.604999542236328,6.985002517700195,5.395000457763672,-2.970001220703125,0,-0.02804687639676906,1.4561398812312574,109.52999877929688,-1.7711073729880777,111.23999786376952,-1.9599715172167873,111.8499984741211,-0.02804687639676906
10705,2015-07-28,113.7699966430664,114.27999877929688,108.23999786376952,108.37999725341795,2405000.0,0.04963555017725896,-1.1305124748041462,-8.83605573204595,59.849893121612254,44.29253621803794,-1.1250835725428345,-1.304860490187437,0.6548501103040962,0.824529323622059,18.43082207859032,6.040000915527358,-0.6665621429426096,1.4049976348876925,-1.9434932412092678,4.753488510984653,-0.26924780316078056,3.0792430729361655,0.9284159814453119,92.225574298235,44.373794233338764,1.674245438048477,7,-2.2699966430664062,-0.8649978637695312,1.9800033569335938,0.3800010681152344,-5.7899932861328125,1,-0.08121647302810797,2.4074108959385128,108.38999938964844,1.4561398812312574,109.52999877929688,-1.7711073729880777,111.23999786376952,-0.08121647302810797
10706,2015-07-29,115.31999969482422,115.77999877929688,113.0500030517578,113.87999725341795,1281400.0,0.013624005427552932,1.3135551029644836,0.2671618932224377,63.43411712018713,46.436987146244995,-2.863322882586786,-2.8223602420844855,-0.9306951147930249,-0.7227796208695736,18.167142763852613,2.7299957275390767,-0.44133093269249457,2.842500686645508,-0.7481519747313712,6.433153348022387,1.0471743559570683,4.637827017333947,-7.599998474121094,94.29281360039377,39.457864498856345,1.795326330688439,7,-3.5699996948242188,-2.479999542236328,0.45999908447265625,-1.1700019836425781,-6.489997863769531,2,-0.07656956169287099,-1.1305124748041462,113.7699966430664,2.4074108959385128,108.38999938964844,1.4561398812312574,109.52999877929688,-0.07656956169287099
10707,2015-07-30,116.0999984741211,116.25,115.20999908447266,115.33999633789062,893000.0,0.00676377715366816,-1.0392241927400836,0.5277783664646242,61.47837015144626,49.03085992099369,-3.826214353048911,-3.556291451606569,-1.7340368229660896,-1.5145221110834086,17.95424146120192,1.0400009155273438,-0.35771443103109846,3.477499389648443,-0.45403933963869747,7.409038118935584,1.5117300250048658,5.443268754292021,-8.218797302246088,98.24148244612914,43.66540586300285,1.9657693646435714,7,-4.114997863769531,-3.549999237060547,-0.31999969482421875,-1.9500007629394531,-9.55999755859375,3,-0.05322997748835734,1.3135551029644836,115.31999969482422,-1.1305124748041462,113.7699966430664,2.4074108959385128,108.38999938964844,-0.05322997748835734
10708,2015-07-31,115.80999755859376,116.95999908447266,115.55999755859376,116.5,923000.0,-0.0024978546024009285,-1.35293891367906,-0.9078953972795075,56.71833269015716,49.86955198425231,-3.4209587076053225,-3.1937600378514475,-1.466071767482191,-1.222263028996423,17.428443649495573,1.400001525878892,-0.32968568027928313,3.037498474121108,-1.145064969237751,7.220061917479967,0.9462167524416856,5.12878019580053,-7.594044433593766,87.55409316285557,36.805082202561934,2.091281721679429,7,-3.4699974060058736,-3.4699974060058736,-0.02999877929688921,-1.6599998474121236,-7.220001220703139,4,-0.046196343898671555,-1.0392241927400836,116.0999984741211,1.3135551029644836,115.31999969482422,-1.1305124748041462,113.7699966430664,-0.046196343898671555
10709,2015-08-03,115.27999877929688,115.9800033569336,114.66000366210938,115.25,1022500.0,-0.004576451001380377,-1.1818330853237156,-0.04347633790358338,51.92819843739373,50.37016563871897,-2.7909741197697997,-2.5271238704667667,-0.9798736743176732,-0.6868378965768756,16.333217266224885,1.3199996948242188,-0.3531923686407765,2.3384998321533175,-1.9669632631127172,6.643962927419352,0.18576828452029304,4.491231379786342,-6.539402896728518,80.73394415144,34.15417372584841,2.1527315476330187,8,-2.9399986267089844,-2.9399986267089844,0.5,-1.1300010681152344,-4.760002136230469,0,-0.05326161914178573,-1.35293891367906,115.80999755859376,-1.0392241927400836,116.0999984741211,1.3135551029644836,115.31999969482422,-0.05326161914178573
10710,2015-08-04,115.31999969482422,115.97000122070312,114.98999786376952,115.88999938964844,685000.0,0.00034698920845688264,1.684928357179475,-19.000762970498474,52.40320903222783,51.36605203042781,-2.681894493324137,-2.4451884573074665,-1.0389679980036988,-0.7420416920445945,14.812071715058476,0.980003356933608,-0.1244249652042555,2.221500778198248,-2.1946231479796268,6.6376247043761225,0.013438815109310553,4.429562741287185,-6.086239620141598,58.05623903639299,15.302665100909472,2.2080619630889373,8,-2.979999542236328,-2.979999542236328,0.5074996948242188,-1.1700019836425781,-4.879997253417983,1,-0.08584808838083302,-1.1818330853237156,115.27999877929688,-1.35293891367906,115.80999755859376,-1.0392241927400836,116.0999984741211,-0.08584808838083302
10711,2015-08-05,116.75,117.69000244140624,115.93000030517578,116.73999786376952,843100.0,0.012400280167881084,-1.1595154624216406,-0.01754761681682567,56.28449834033742,52.894227950838676,-3.7366867424508143,-3.5757272660095794,-2.4254159624804004,-2.157687916972719,13.426445388794289,2.370002746582017,-0.01886810841149611,3.345001220703125,-1.1959675747152403,7.88597001612149,1.0745168229939424,5.615485618412308,-7.052665584729979,68.97680461691895,29.72328740300071,2.270484397709185,8,-4.0449981689453125,-4.0449981689453125,-1.1700019836425781,-2.6000022888183594,-6.760002136230483,2,-0.07511774426609341,1.684928357179475,115.31999969482422,-1.1818330853237156,115.27999877929688,-1.35293891367906,115.80999755859376,-0.07511774426609341
10712,2015-08-06,116.30999755859376,117.18000030517578,115.9499969482422,116.54000091552734,743600.0,-0.0037687575281047936,-1.589468273918084,-22.995423340927005,61.90154532518303,55.38078577059979,-2.7958913888901833,-2.8319982387120604,-1.966385894016085,-1.7169212179705653,12.533895817576807,1.2300033569335795,0.12732972857008917,2.61999893188478,-1.8977879852819939,7.1377858490515536,0.361105473301393,4.878892390468167,-5.973249701232845,54.45526604691523,12.31026745561418,2.258893458583385,8,-3.6049957275390767,-3.6049957275390767,-0.849998474121108,-2.1599998474121236,-7.389999389648452,3,-0.06431085791890645,-1.1595154624216406,116.75,1.684928357179475,115.31999969482422,-1.1818330853237156,115.27999877929688,-0.06431085791890645
10713,2015-08-07,114.36000061035156,116.5,114.13999938964844,116.12999725341795,889100.0,-0.0167655144800416,-1.1357480434564968,7.6955252595618955,54.740621006452464,57.63764280277747,-0.09913235108690799,-0.7569944552615482,-0.03091161432230649,0.2362403672833011,11.467837507559395,2.3600006103515625,0.3520933825858492,0.5660018920898438,-3.9106951091637967,5.042698893343484,-1.6723466085369694,2.804350392716657,-3.4349923862670124,6.197212157161118,-37.1126519950318,2.2383485006268202,8,-1.395000457763686,-1.654998779296875,1.0999984741210938,-0.21000289916992188,-4.150001525878906,4,-0.06838054960727569,-1.589468273918084,116.30999755859376,-1.1595154624216406,116.75,1.684928357179475,115.31999969482422,-0.06838054960727569
10714,2015-08-10,116.58999633789062,116.58999633789062,114.72000122070312,115.0500030517578,774300.0,0.019499787649854383,1.4285756750061926,-0.8700543541511463,60.69148303697051,57.731152793372836,-1.166282829728999,-2.9109886243258813,-2.244980953832382,-1.9997856058354273,11.370774884512874,2.2299957275390625,0.719612363163364,2.6529979705810547,-1.9945459305179156,7.300541871680025,0.32922602003156953,4.97676992113054,-5.123788576420338,69.0139392141948,21.687163232706304,2.323771950549487,8,-1.219993591308608,-3.8849945068359375,-1.424997329711914,-2.4399986267089844,-2.9899978637695312,0,-0.06861652158230724,-1.1357480434564968,114.36000061035156,-1.589468273918084,116.30999755859376,-1.1595154624216406,116.75,-0.06861652158230724
10715,2015-08-11,115.93000030517578,116.1500015258789,114.66999816894531,115.33999633789062,1129800.0,-0.005660829002876899,1.87377504536869,0.38312112955164374,60.88581632121314,57.4480082601535,-0.18737285809918092,-2.270530341690943,-1.589616796785279,-1.338701633896207,11.964645780638108,1.9199981689453125,1.2977271308256775,1.931501770019537,-2.7905105120479163,6.65351405208699,-0.4295043710141897,4.292507911053264,-3.965888969310612,50.42251765504871,-2.4949617857161925,2.361006141033727,8,-0.0149993896484375,-3.2249984741210938,-1.2175025939941406,-1.7800025939941406,-2.3899993896484375,1,-0.04666612307313034,1.4285756750061926,116.58999633789062,-1.1357480434564968,114.36000061035156,-1.589468273918084,116.30999755859376,-0.04666612307313034
10716,2015-08-12,115.04000091552734,115.86000061035156,114.19000244140624,115.38999938964844,1180700.0,-0.007677041208536073,1.589142610433951,-0.5932137638524304,59.98949854552052,57.28257808171731,0.736145398996598,-1.418609772492772,-0.7343518042600437,-0.45692993404013293,12.44947019576684,1.7399978637695455,2.0964957123054404,1.0195022583007756,-3.718383010273044,5.757387526874595,-1.3494403759861342,3.3884448925876853,-2.617818291218896,29.60530443533714,-28.56865685022307,2.3689426342869133,8,0.875,-2.3349990844726562,-0.8975028991699219,-0.8900032043457031,-2.4899978637695455,2,-0.03998607821203726,1.87377504536869,115.93000030517578,1.4285756750061926,116.58999633789062,-1.1357480434564968,114.36000061035156,-0.03998607821203726
10717,2015-08-13,115.27999877929688,115.8499984741211,114.33000183105469,115.25,626500.0,0.002086212290155931,1.5982889262751543,-0.08571117166212534,66.3817777762321,58.356294202392306,0.4107981103577458,-1.7000920217169835,-1.0292556612961619,-0.6880359977384245,12.979610588779261,1.5199966430664062,2.1138603474099114,1.2305000305175753,-3.5319340532390555,5.992934114274206,-1.1507170113607401,3.6117170723958907,-2.436390569620599,46.5306452918792,-17.158939962265826,2.3812170418783167,8,0.6350021362304688,-2.5749969482421875,-1.2724990844726562,-1.1300010681152344,-2.5499954223632812,3,-0.04588828046099347,1.589142610433951,115.04000091552734,1.87377504536869,115.93000030517578,1.4285756750061926,116.58999633789062,-0.04588828046099347
10718,2015-08-14,116.4800033569336,116.5500030517578,115.08000183105469,115.5,697200.0,0.010409477709434345,1.624995742535855,32.66810783316379,72.96992388365364,60.69426369642118,-0.764574572735313,-2.749665669668545,-2.1959172535351286,-1.8609035805378085,12.823709229728767,1.4700012207031108,1.9528403976609354,2.245504379272461,-2.5960899252194167,7.087098683764339,-0.1752927729734779,4.6663015315184,-3.2486836087189204,95.41694747148509,24.11865839854164,2.4207971522459393,8,-0.56500244140625,-3.7750015258789062,-2.575002670288086,-2.330005645751953,-5.620002746582031,4,-0.06490388882306175,1.5982889262751543,115.27999877929688,1.589142610433951,115.04000091552734,1.87377504536869,115.93000030517578,-0.06490388882306175
10719,2015-08-17,116.3499984741211,116.6500015258789,115.29000091552734,116.1500015258789,817500.0,-0.0011161133161553538,2.399988555951859,0.20407781955765233,60.436900095676066,61.58689603680432,-0.5216898630618232,-2.4640367813022266,-2.0330703911697583,-1.7080742563919102,12.677238305851699,1.3600006103515625,1.7804672630035014,1.9364994049072237,-2.941694147069285,6.814692956883732,-0.5025973710810376,4.375596180895485,-2.7619841104510954,87.80474945493235,18.36240488345281,2.4390967759882565,8,-0.43499755859375,-3.6449966430664062,-2.7724990844726562,-2.200000762939453,-6.30999755859375,0,-0.05277180464264564,1.624995742535855,116.4800033569336,1.5982889262751543,115.27999877929688,1.589142610433951,115.04000091552734,-0.05277180464264564
10720,2015-08-18,115.9000015258789,116.6999969482422,115.56999969482422,116.0199966430664,577700.0,-0.003867614560753796,-1.8974333894127677,-0.5999847409781033,52.575497841950856,61.17478487031691,0.021492657094000833,-1.8464410600787176,-1.5415656710459302,-1.2446634433013912,12.27389146640389,1.129997253417983,1.721520352217624,1.3200023651123018,-3.520428728578338,6.160433458802942,-1.1002131817330252,3.740217911957629,-1.9838281159900077,68.12760266269471,1.753134603949107,2.4202155468453217,8,-0.24000167846679688,-3.1949996948242188,-2.6325016021728516,-1.56500244140625,-5.3600006103515625,1,-0.01984471977115765,2.399988555951859,116.3499984741211,1.624995742535855,116.4800033569336,1.5982889262751543,115.27999877929688,-0.01984471977115765
10721,2015-08-19,114.86000061035156,115.72000122070312,114.54000091552734,115.12000274658205,633400.0,-0.00897326058529102,-1.6222184546263723,2.166772634791573,44.61806325909021,59.25439797408439,0.8551292217109392,-0.6001459475781701,-0.47322052731612985,-0.19684062611523245,11.618524530993179,1.3600006103515625,1.7704708539017417,0.1295013427734375,-4.537604465920168,4.796607151467043,-2.2040515615733653,2.4630542471202403,-0.6419208779412742,22.36286376512992,-38.32908224114529,2.3335529043468064,8,0.55999755859375,-2.154998779296875,-1.364999771118164,-0.5250015258789062,-4.400001525878906,2,-0.011492248718526055,-1.8974333894127677,115.9000015258789,2.399988555951859,116.3499984741211,1.624995742535855,116.4800033569336,-0.011492248718526055
10722,2015-08-20,112.62000274658205,114.8499984741211,112.56999969482422,114.08000183105469,1211900.0,-0.019501983735560224,-1.9230656370278716,5.615334957011288,38.15888519030166,57.41198288340097,2.812411211247934,1.8430326095885192,1.7068131425956352,2.029251089976981,10.967147182709756,2.2900009155273438,1.752909085616949,-2.1794967651367045,-6.666654788033881,2.307661257760472,-4.423075776585293,0.06408224631188375,5.06999969482419,1.2107284506410803,-53.76659181526987,2.2435790114485914,8,2.0149955749511577,0.08499908447264204,1.0174980163574077,1.7149963378906108,-5.300003051757827,3,-0.0006215565007733348,-1.6222184546263723,114.86000061035156,-1.8974333894127677,115.9000015258789,2.399988555951859,116.3499984741211,-0.0006215565007733348
10723,2015-08-21,109.9000015258789,112.16999816894531,109.73999786376952,111.91999816894531,1448900.0,-0.024152025877886896,-1.0769198165035783,1.383560212160022,32.822482067751565,54.315427220154405,5.401226567708335,4.84034161383029,4.3307834429148215,4.7259349000892,9.742137804346404,2.8800048828125284,1.4611077557662497,-4.9179981231689425,-9.315841764013854,-0.5201544823240312,-7.116919943591398,-2.719076302746487,7.687600860595694,2.2989034936275665,-47.378872275598624,2.1989218204224565,8,3.319995880126953,2.8050003051757812,3.737499237060547,4.43499755859375,-1.5400009155273438,4,0.025750698742149636,-1.9230656370278716,112.62000274658205,-1.6222184546263723,114.86000061035156,-1.8974333894127677,115.9000015258789,0.025750698742149636
10724,2015-08-24,105.3499984741211,109.27999877929688,103.08999633789062,104.47000122070312,2321900.0,-0.04140130107902129,-2.401093684173019,-0.4356429286348271,25.28507157711742,50.35978891525489,9.151547125502688,9.645444987583119,8.77664907895928,9.23933811897379,8.511271429514498,6.810005187988281,0.9583911390677429,-9.316001129150393,-14.739762979797206,-3.892239278503581,-12.027882054473793,-6.604120203826994,11.923699731445296,16.605452129895884,-30.690100850009014,2.7118809253234053,8,4.5449981689453125,5.040000915527344,8.28750228881836,8.985000610351562,4.370002746582031,0,0.052301872007942896,-1.0769198165035783,109.9000015258789,-1.9230656370278716,112.62000274658205,-1.6222184546263723,114.86000061035156,0.052301872007942896
10725,2015-08-25,104.52999877929688,109.38999938964844,104.38999938964844,109.12999725341795,2222800.0,-0.0077835757636546266,-1.0491814811977531,-5.227287308289173,18.762774166773283,45.77904176206075,9.146220850709952,10.263952210472368,9.493086369480721,10.02031254001642,10.201673424010119,5.0,0.6587464272822672,-9.674000930786136,-16.743557282269904,-2.604444579302367,-13.208779106528013,-6.139222755044258,11.892677314208967,11.401440100517084,-31.782122774190647,3.534778175741884,8,5.364997863769531,5.8600006103515625,9.107501983642578,9.805000305175781,7.8000030517578125,1,0.052712161107589806,-2.401093684173019,105.3499984741211,-1.0769198165035783,109.9000015258789,-1.9230656370278716,112.62000274658205,0.052712161107589806
10726,2015-08-26,106.48999786376952,106.68000030517578,104.26000213623048,106.56999969482422,1952700.0,0.018750589374931126,15.133157011342156,0.01739170817224839,26.70777420315686,41.370819142830165,6.532859872435267,8.01968677114742,7.431789403689521,8.01201106325756,11.586956004772489,2.4199981689452983,0.04104772278776636,-7.272501754760754,-15.10979989532568,0.564796385804172,-11.19115082504321,-3.353852684478298,9.132717444399418,28.9115723491588,-12.315532780260572,3.9186490702824623,8,3.404998779296889,3.9000015258789205,7.192502975463881,7.845001220703139,7.709999084472685,2,0.038031769490115996,-1.0491814811977531,104.52999877929688,-2.401093684173019,105.3499984741211,-1.0769198165035783,109.9000015258789,0.038031769490115996
10727,2015-08-27,109.91999816894531,110.73999786376952,107.8499984741211,108.23999786376952,1824100.0,0.03220960065717837,-1.3495938741521485,-20.999523173751932,40.15956799225157,37.7252240437855,2.528483124642193,4.324686311590838,3.919239076197826,4.554280970351783,12.164575260092066,4.25,-0.50293159766413,-3.533501434326169,-11.469451567951097,4.402448699298759,-7.50147650113864,0.4344736324863021,4.950754001006928,75.22026931421168,28.340937700258237,3.9679750668124667,8,-0.02500152587890625,0.470001220703125,3.9850025177001953,4.415000915527344,5.8199996948242045,3,0.004912672166327514,15.133157011342156,106.48999786376952,-1.0491814811977531,104.52999877929688,-2.401093684173019,105.3499984741211,0.004912672166327514
10728,2015-08-28,110.45999908447266,110.76000213623048,109.20999908447266,109.4800033569336,988000.0,0.004912672166327514,-1.0394719670732506,0.5833306842384862,35.313856141149984,34.93377471550482,1.167518753553722,3.545084557213613,3.2309823157037556,3.9771141768773504,12.491815204163373,1.5500030517578267,-0.9944975352771905,-2.7260005950927706,-10.688128518086046,5.236127327900505,-6.707064556589415,1.2550633664038742,3.7039077355558874,96.08862027427983,49.86072259029857,3.9810639614966394,8,-0.56500244140625,-0.06999969482421875,3.3725013732910156,3.875,6.7300033569335795,4,-0.0284265744674429,-1.3495938741521485,109.91999816894531,15.133157011342156,106.48999786376952,-1.0491814811977531,104.52999877929688,-0.0284265744674429
10729,2015-08-31,109.13999938964844,110.38999938964844,108.37999725341795,109.4499969482422,1033000.0,-0.01195002449542637,-1.1967214481660102,-0.31632541845077355,34.231307723191605,32.89553136897602,1.51672538701537,4.618287610858403,4.385942933856398,5.243591959036024,13.349951933732063,2.0800018310547017,-1.7052771184531395,-3.7390003204345703,-11.833557836199262,4.355557195330121,-7.786279078316923,0.3082784374477825,4.35947280145183,75.07688082181468,28.165934442786067,4.047278757882347,8,0.2649993896484375,1.25,3.8675003051757812,4.564998626708984,9.129997253417969,0,-0.007146772802445689,-1.0394719670732506,110.45999908447266,-1.3495938741521485,109.91999816894531,15.133157011342156,106.48999786376952,-0.007146772802445689
10730,2015-09-01,105.41999816894531,107.66999816894531,104.94000244140624,106.77999877929688,2168300.0,-0.03408467327750375,-1.3534526416868746,4.387133293955302,30.254516640749912,31.299581744715987,4.016143987785711,7.96705203280861,7.876222187382922,8.879912702062754,14.546990532533478,4.199996948242202,-2.8152891015666768,-6.964001464843747,-15.621296084085543,1.6932931543980487,-11.292648774464638,-2.6353541552228563,7.454905470962373,17.846092810997376,-29.962834479988473,4.328647309620897,9,3.549999237060547,4.970001220703125,6.87750244140625,7.575000762939453,15.110000610351562,1,0.040789253713196416,-1.1967214481660102,109.13999938964844,-1.0394719670732506,110.45999908447266,-1.3495938741521485,109.91999816894531,0.040789253713196416
10731,2015-09-02,107.9800033569336,108.11000061035156,105.52999877929688,106.7699966430664,2889800.0,0.02428386674685412,2.510203657954286,-0.8897104197287078,36.3193568893135,31.09518971127285,0.42195217440821864,4.971209403491017,5.127947555472701,6.2651132541263905,15.041878237720969,2.69000244140625,-3.5984306082651187,-3.965496444702154,-12.5799780712059,4.648985181801592,-8.27273725795402,0.3417443685497119,4.307805844853064,52.23369544556583,4.086970885913956,4.307240813251871,9,-0.350006103515625,2.4099960327148438,4.222496032714844,5.014995574951172,12.55999755859375,2,0.04028522262350687,-1.3534526416868746,105.41999816894531,-1.1967214481660102,109.13999938964844,-1.0394719670732506,110.45999908447266,0.04028522262350687
10732,2015-09-03,108.83000183105469,109.31999969482422,108.08000183105469,108.79000091552734,1101700.0,0.007871813740469857,1.4313763622627962,0.033058424444192235,35.47284698592662,31.389674702181196,-1.1423223563498084,3.722974699312232,4.1266233606117595,5.3532105709973195,15.37429689925241,1.339996337890625,-4.27867862686837,-2.7414981842041044,-11.206337103596852,5.723340735188643,-6.973917643900478,1.4909212754922692,2.905938598898203,66.83848099009087,23.6519831282626,4.232419459696371,9,-1.9050025939941406,1.55999755859375,3.464998245239258,4.164997100830078,11.739997863769531,3,0.049342966340511385,2.510203657954286,107.9800033569336,-1.3534526416868746,105.41999816894531,-1.1967214481660102,109.13999938964844,0.049342966340511385
10733,2015-09-04,106.54000091552734,107.9800033569336,106.5,107.19000244140624,1429500.0,-0.021042000156191176,-3.054785071538309,-16.249666221628484,32.783440387634215,32.22282679223861,0.6939122229069596,5.688747281352718,6.2452400108481925,7.55347122872837,16.7650917831758,2.3300018310546875,-4.895960210508463,-4.640499114990234,-13.283558308219739,4.00256007823927,-8.962028711604987,-0.31896951837548215,4.677182868901809,29.357786606415598,-7.846696755814872,4.32152959661475,9,0.9700012207031392,3.8499984741210938,5.727499008178711,6.454998016357422,13.620002746582031,4,0.08635251425928381,1.4313763622627962,108.83000183105469,2.510203657954286,107.9800033569336,-1.3534526416868746,105.41999816894531,0.08635251425928381
10734,2015-09-08,108.58999633789062,108.62999725341795,107.08999633789062,108.37999725341795,1386100.0,0.019241556267571847,9.620662439820995,-0.32307475615341463,37.85310032538386,34.34397414319534,-0.9478317330663799,3.1712748043634917,4.051562460940033,5.427778786541012,18.09047536500706,2.089996337890611,-5.233678187209122,-2.1905036926269474,-10.514025241333414,6.133017856079519,-6.352264466980188,1.9712570817262929,2.1395561997462096,83.3332462397339,47.97321510474656,4.161760774353235,9,-1.079994201660142,1.8000030517578125,3.7500038146972656,4.405002593994141,12.75,1,0.07919703834187142,-3.054785071538309,106.54000091552734,1.4313763622627962,108.83000183105469,2.510203657954286,107.9800033569336,0.07919703834187142
10735,2015-09-09,110.5199966430664,112.0,110.0,110.31999969482422,2552200.0,0.017773279033644673,-3.761925522252498,0.95237057220702,42.99547531147406,36.153718710786144,-2.16664098649278,0.8592432464191972,2.087610663631949,3.458562358448546,19.043034901711465,3.410003662109375,-5.211913002301472,0.00999679565430256,-7.952704466062926,7.972698057371531,-3.9713538352043116,3.9913474265129167,-7.430000305175781,77.12514563061002,38.46370062193198,3.9813506308586106,9,-2.0499954223632812,-0.12999725341796875,1.8200035095214844,2.4750022888183594,11.060005187988281,2,0.07012305678065922,9.620662439820995,108.58999633789062,-3.054785071538309,106.54000091552734,1.4313763622627962,108.83000183105469,0.07012305678065922
10736,2015-09-10,110.44000244140624,111.41999816894531,109.69000244140624,110.13999938964844,1620800.0,-0.000723798444534185,-1.8833335452614535,1.5000381475546707,46.21790366367125,36.826867118721665,-1.6398639834849575,0.6081262907559903,2.127510538050444,3.4833082806084548,20.323097758479896,1.7299957275390767,-4.546569520014387,0.16000251770017826,-7.512201512468579,7.832206547868935,-3.6760994973842003,3.996104532784557,-7.17180603027343,71.63640802556792,27.0712290153974,3.836102015084376,9,-1.9700012207031108,-0.05000305175779829,1.8999977111816548,2.55499649047853,11.659996032714858,3,0.09136179024664437,-3.761925522252498,110.5199966430664,9.620662439820995,108.58999633789062,-3.054785071538309,106.54000091552734,0.09136179024664437
10737,2015-09-11,109.98999786376952,110.20999908447266,108.77999877929688,109.37999725341795,1095800.0,-0.00407465200732382,1.7238021885398824,2.033314683892065,50.169484609314665,38.4774925040733,-1.3174272881038291,0.6761643301491915,2.527174196565497,3.879198131007726,21.764190033541112,1.6600036621093608,-3.633440603543548,-0.02550201416016762,-7.327741063528919,7.276737035208583,-3.676621538844543,3.625617510524208,-6.547165380859369,63.45450661399122,12.983483622374209,3.6511195246843764,9,-1.519996643066392,0.14500045776368609,2.7150039672851705,3.0050010681152486,9.389999389648438,4,0.09591784031876016,-1.8833335452614535,110.44000244140624,-3.761925522252498,110.5199966430664,9.620662439820995,108.58999633789062,0.09591784031876016
10738,2015-09-14,108.91999816894531,110.3000030517578,108.47000122070312,110.01000213623048,1231300.0,-0.009728154519554333,1.1916113499413152,-1.786889961728017,57.73732063729752,41.089271716751725,-0.5462987053961115,1.2129353263637483,3.545934331181087,4.885597211303391,22.956393520839608,1.8300018310546733,-2.9873211983933885,-0.7175014495849581,-7.363995368689771,5.928992469519855,-4.040748409137365,2.6057455099674485,-5.3060223356933705,37.27088525772106,-16.761662620737056,3.3232469595524052,9,-0.4499969482421875,0.9749984741210938,3.785003662109375,4.075000762939453,10.510002136230469,0,0.10695925194387756,1.7238021885398824,109.98999786376952,-1.8833335452614535,110.44000244140624,-3.761925522252498,110.5199966430664,0.10695925194387756
10739,2015-09-15,110.20999908447266,110.81999969482422,109.0199966430664,109.51000213623048,1489600.0,0.01184356350728577,-1.1428506553073996,-0.6421966976740716,62.064571122062205,44.62372221467532,-1.8646459764328682,-0.590942148836433,2.2479637103601817,3.542044790475785,24.087095088650095,1.9000015258789062,-2.8791506760092602,0.8794994354248047,-4.982430763234191,6.741429634083801,-2.0514656639046933,3.8104645347543027,-6.428302767885754,49.29174123159651,-9.714756624368611,2.9309650993295007,9,-1.4449996948242188,-0.31500244140625,2.625001907348633,2.7849998474121094,7.69000244140625,1,0.09028223083470266,1.1916113499413152,108.91999816894531,1.7238021885398824,109.98999786376952,-1.8833335452614535,110.44000244140624,0.09028223083470266
10740,2015-09-16,113.5999984741211,113.75,110.12999725341795,110.12999725341795,1600900.0,0.030759453931671787,-1.086456180466989,4.957166212534181,64.23708502756605,47.7256920078145,-4.439107407867553,-4.387011240640049,-1.1198041921061872,0.12181440391844944,24.8688746681855,3.6200027465820455,-2.620363026510134,4.3844989776611385,-1.0060646382567597,9.775062593579037,1.6892171697021894,7.079780785620088,-9.65393608386593,97.15906135306187,32.926969993702244,2.6952818079589473,9,-3.4749984741210938,-3.7050018310546875,0.4375038146972656,-0.6049995422363281,6.9500045776367045,2,0.06813378492723099,-1.1428506553073996,110.20999908447266,1.1916113499413152,108.91999816894531,1.7238021885398824,109.98999786376952,0.06813378492723099
10741,2015-09-17,113.54000091552734,115.3499984741211,113.04000091552734,113.4499969482422,1597600.0,-0.0005281475299263594,-4.076939844896248,0.02593773360889602,58.37963657941724,50.27089085153567,-3.9196795701558074,-4.670430607685546,-0.987522879888246,0.14294159731436196,26.30382118699116,2.30999755859375,-2.2055714332277745,4.390501403808599,-0.7348768610725216,9.51587966868972,1.8278122713680318,6.953190536249167,-9.201781020882379,73.69188544814394,10.401533764539693,2.5626891324405605,9,-2.615001678466797,-3.6450042724609375,0.7700004577636719,-0.5450019836425781,6.449996948242173,3,0.0708120561097143,-1.086456180466989,113.5999984741211,-1.1428506553073996,110.20999908447266,1.1916113499413152,108.91999816894531,0.0708120561097143
10742,2015-09-18,112.5500030517578,113.08999633789062,111.68000030517578,112.3000030517578,1898400.0,-0.008719375161059695,1.1203161928362824,2.7776553361028373,54.73923900493295,52.71042403123554,-2.622266005168001,-3.885138924946105,0.06506765832547501,1.1377351130290805,26.65582478349591,1.8600006103515625,-1.312930790530089,3.404003524780265,-1.7114822076910343,8.519489257251564,0.8462606585446082,5.961746391015922,-7.551076442344268,59.30237586981211,0.1541427362447081,2.5577428662356505,9,-1.330005645751939,-2.655006408691392,1.7599983215332173,0.44499588012696734,7.029998779296889,4,0.08485113428181412,-4.076939844896248,113.54000091552734,-1.086456180466989,113.5999984741211,-1.1428506553073996,110.20999908447266,0.08485113428181412
10743,2015-09-21,112.7300033569336,113.87000274658205,112.48999786376952,113.08999633789062,881600.0,0.0015992918729021977,-2.285710393184396,-1.439971923828125,58.58442048881405,55.01390404939445,-2.0471559269003166,-4.049891900147642,-0.10279509698516165,0.9406331060550883,25.982123545343033,1.3800048828125284,-0.6940721253667874,3.4425037384033175,-1.9117870494928582,8.796794526299493,0.7653583444552368,6.119649132351398,-7.110012435637614,58.6098837391495,1.4155240004031313,2.6771453939480847,9,-0.8200035095214844,-2.8350067138671875,1.5799980163574219,0.2649955749511719,5.799995422363281,0,0.05899045239472489,1.1203161928362824,112.5500030517578,-4.076939844896248,113.54000091552734,-1.086456180466989,113.5999984741211,0.05899045239472489
10744,2015-09-22,110.86000061035156,111.69000244140624,110.0199966430664,111.5,984800.0,-0.016588332217653656,2.2745074573279913,1.7778107449401293,64.27073226185557,57.377821488325715,0.19971130532040604,-1.8402804331232403,1.7111207209841126,2.821286732507872,23.680667659776724,2.7100067138671875,-0.12342539535700325,1.2970008850097656,-3.7631817552639006,6.357183525283432,-1.2330904351270675,3.8270922051465988,-4.656209235886081,15.759918925186152,-44.494511175046426,2.5300913201368354,9,1.0499992370605469,-0.9650039672851562,3.450000762939453,2.134998321533203,8.729995727539062,1,0.07730470546311707,-2.285710393184396,112.7300033569336,1.1203161928362824,112.5500030517578,-4.076939844896248,113.54000091552734,0.07730470546311707
10745,2015-09-23,110.04000091552734,111.04000091552734,109.6500015258789,111.01000213623048,1073900.0,-0.0073967137859428655,1.6990311398180795,1.5156283527644883,55.94687789351086,58.45881862497456,1.0554557579291668,-0.6180053381757062,2.4330780512673016,3.615821998161877,21.353020173338866,1.3899993896484375,0.7806714264504677,0.20150108337402628,-4.270736202296888,4.6737383690449406,-2.0346175594614238,2.4376197262094763,-3.2874371150825255,6.842098218468498,-52.178581740383656,2.2361186428354545,9,1.8699989318847656,-0.1450042724609375,4.270000457763672,2.954998016357422,9.889999389648438,2,0.07142857638092281,2.2745074573279913,110.86000061035156,-2.285710393184396,112.7300033569336,1.1203161928362824,112.5500030517578,0.07142857638092281
10746,2015-09-24,110.54000091552734,111.0,108.69000244140624,109.0500030517578,1417800.0,0.004543802215921655,-1.090496394160217,-1.536078338839067,55.03830209266682,58.999798345347024,0.6382511918906033,-0.8422128709578942,1.8420480521590008,3.09268711349182,18.974798327433874,2.309997558593764,1.4405400437992455,0.4990009307861385,-3.6928160904722915,4.6908179520445685,-1.5969075798430765,2.5949094414153535,-3.2715910346619523,35.71425415308578,-21.395612552249858,2.0959085106292163,9,1.3699989318847656,-1.1350021362304688,3.6424999237060547,2.454998016357422,9.80999755859375,3,0.0905554736142975,1.6990311398180795,110.04000091552734,2.2745074573279913,110.86000061035156,-2.285710393184396,112.7300033569336,0.0905554736142975
10747,2015-09-25,110.45999908447266,111.68000030517578,109.80999755859376,111.48999786376952,1417600.0,-0.0007237364790310119,1.6524792762374536,-0.6912753396109353,63.279131530603884,59.615555111269956,0.8850012352235268,-0.7585737140708773,1.8249896715340554,3.174561102401853,18.373303692885578,1.870002746582017,1.7992048333442625,0.3919990539550753,-3.803491155665199,4.58748926357535,-1.7057460508550548,2.4897441587652054,-2.7066938880119267,34.169817351127485,-25.357857937319956,2.097745104810137,9,1.5600013732910156,-1.2400016784667969,3.6025009155273438,2.5349998474121094,7.529998779296861,4,0.08627556453272223,-1.090496394160217,110.54000091552734,1.6990311398180795,110.04000091552734,2.2745074573279913,110.86000061035156,0.08627556453272223
10748,2015-09-28,107.31999969482422,110.18000030517578,107.27999877929688,109.54000091552734,1454600.0,-0.0284265744674429,-1.5217371113160356,2.155343545376463,45.99370105574465,57.82990288167911,4.217710291201342,2.2494539362157866,4.89133736043064,6.29595732207774,18.007554883073336,3.1800003051757812,1.9639365219745741,-2.5910003662109347,-6.956294562570562,1.774293830148693,-4.7736474643907485,-0.4083532680311208,8.029998779296875,0.9070494854920553,-53.31221500534362,2.182647098179814,9,3.9949989318847656,1.8999977111816406,6.350000381469727,5.674999237060547,12.720001220703125,0,0.11423781374481079,1.6524792762374536,110.45999908447266,-1.090496394160217,110.54000091552734,1.6990311398180795,110.04000091552734,0.11423781374481079
10749,2015-09-29,108.36000061035156,108.7300033569336,107.02999877929688,107.75,1674300.0,0.009690653358970236,1.5185139136921582,-0.27477489861846177,42.78076148093902,55.44586693205389,3.2270485187397497,1.2100617927790296,3.7885735552124657,5.230757571597962,17.41581374398196,1.7000045776367188,2.0501504337362064,-1.5119995117187557,-5.920024635933601,2.8960256124960893,-3.716012073826178,0.6920130503886668,6.82859786987305,28.6021805294634,-21.78111898856444,2.204012562107424,9,2.829998016357422,0.8599967956542969,4.602499008178711,4.634998321533203,9.129997253417955,1,0.09385380317147929,-1.5217371113160356,107.31999969482422,1.6524792762374536,110.45999908447266,-1.090496394160217,110.54000091552734,0.09385380317147929
10750,2015-09-30,109.72000122070312,110.04000091552734,108.58000183105469,109.31999969482422,1696100.0,0.012550762298737306,1.8076880754135642,0.6557395502413887,47.78324822301882,54.268490448009615,1.4067226752354713,0.1989229087854767,2.3867668320978623,3.8291002112670043,15.773555646379716,1.6800003051757812,2.0420061131840157,-0.3669990539550838,-4.24877935815222,3.514781250242052,-2.307889206053659,1.5738910981434913,5.142253271484378,57.84949588587086,9.735096777840305,1.9408901520985697,9,0.7299995422363281,0.08499908447265625,0.4224967956542969,0.9599952697753906,7.9199981689453125,2,0.08995620677522487,1.5185139136921582,108.36000061035156,-1.5217371113160356,107.31999969482422,1.6524792762374536,110.45999908447266,0.08995620677522487
10751,2015-10-01,112.33000183105469,112.4000015258789,109.63999938964844,110.20999908447266,1800900.0,0.02378782884901276,1.4424774578611383,5.299986648610502,56.35870590552409,54.44843121474197,-1.5566664774679708,-2.180260361893019,-0.21236206482851117,1.2115172049410745,13.94843368457459,2.7600021362304688,1.877149054352742,2.0255016326904354,-1.846653559452946,5.897656824833817,0.08942403661873755,3.961579228762133,2.2189624326171895,98.69646817464343,50.35283963467799,1.9360775960716938,10,-1.8800010681152344,-2.5250015258789062,-2.1875038146972656,-1.6500053405761719,5.069999694824219,3,0.06765777931305972,1.8076880754135642,109.72000122070312,1.5185139136921582,108.36000061035156,-1.5217371113160356,107.31999969482422,0.06765777931305972
10752,2015-10-02,114.1999969482422,114.2300033569336,110.6999969482422,110.87999725341795,1507500.0,0.016647334520656365,1.0887534563512133,1.566035563009014,63.7499990065891,55.022384383383645,-3.540296288379764,-3.8233463568714114,-2.029866659222634,-0.6531875485234622,12.663537174964887,3.530006408691392,1.4026026715695252,3.626996994018569,-0.5475736379811593,7.801567626018297,1.5397116780187048,5.714282310018433,0.04820869605467237,99.58324458869662,47.78019128752853,2.087285315999863,10,-3.5699958801269673,-4.05499649047853,-4.05749893188478,-3.520000457763686,1.7600021362304545,4,0.053852904467818874,1.4424774578611383,112.33000183105469,1.8076880754135642,109.72000122070312,1.5185139136921582,108.36000061035156,0.053852904467818874
10753,2015-10-05,115.73999786376952,115.77999877929688,114.51000213623048,114.9499969482422,1526500.0,0.013485122212615108,1.9195232958879997,0.23795210486280965,64.21593739580673,55.016296064933776,-5.150006320347146,-4.889451791237789,-3.443273050333559,-2.1878310474361484,11.081653837920385,1.5800018310546733,1.163922974873529,4.706998062133778,0.37889579716511435,9.035100327102441,2.542946929649446,6.871049194618109,-8.709999084472642,99.54284667968733,45.4631700472154,2.16405113248433,10,-4.334999084472642,-5.3799972534179545,-5.597499847412095,-5.060001373291001,0.6100006103515767,0,0.019440124775605527,1.0887534563512133,114.1999969482422,1.4424774578611383,112.33000183105469,1.8076880754135642,109.72000122070312,0.019440124775605527
10754,2015-10-06,117.19000244140624,117.5500030517578,115.5500030517578,115.73999786376952,1964800.0,0.012528119961980888,-1.185799275413677,1.8354467053609167,60.25129505797419,55.49456463876303,-6.266681347692483,-5.968119255660227,-4.7104726084440784,-3.6556069992762303,9.872881071181709,2.0,1.1228467954232002,5.727002334594715,0.7592825546051643,10.694722114584266,3.2431424445999397,8.21086222458949,-9.985003662109364,95.98661581538398,45.39995619691112,2.4838598899947777,10,-4.900001525878892,-5.944999694824219,-7.047504425048814,-6.51000595092772,0.2799987792968892,1,0.024319467657201166,1.9195232958879997,115.73999786376952,1.0887534563512133,114.1999969482422,1.4424774578611383,112.33000183105469,0.024319467657201166
10755,2015-10-07,118.2699966430664,118.36000061035156,116.12999725341795,117.5,1764400.0,0.009215753726092402,3.694721287514385,0.5310304911736077,62.76307619842847,56.352872872736555,-6.768232303074669,-6.78563628136834,-5.7647830470677945,-4.749348687343087,10.017443291637084,2.230003356933608,1.00373472871712,6.419496536254883,0.621775379195384,12.217217693314382,3.5206359577251334,9.318357114784632,-10.651197692871094,98.96784455635776,49.184531878720605,2.898860578529753,10,-5.5749969482421875,-6.6199951171875,-8.37249755859375,-7.590000152587891,-3.1199951171875,2,-0.0065950689222634695,-1.185799275413677,117.19000244140624,1.9195232958879997,115.73999786376952,1.0887534563512133,114.1999969482422,-0.0065950689222634695
10756,2015-10-08,120.52999877929688,120.7300033569336,117.72000122070312,118.11000061035156,1650500.0,0.019108837409127943,1.1347477436530096,3.1428684666831805,70.15150125653798,57.11646950895145,-8.339070634839828,-8.696855256596791,-8.02227933051438,-7.005784876633442,10.28129432931376,3.0100021362304688,0.978057402969398,8.174998855590815,1.248037759031007,15.101959952150622,4.711518307310911,11.638479403870718,-12.266727729492189,98.00593768850031,47.3849555640262,3.4634805482799056,10,-6.649997711181641,-7.399997711181641,-10.850000381469727,-9.85000228881836,-4.099998474121094,3,-0.023977428183172278,3.694721287514385,118.2699966430664,-1.185799275413677,117.19000244140624,1.9195232958879997,115.73999786376952,-0.023977428183172278
10757,2015-10-09,120.54000091552734,120.73999786376952,118.95999908447266,119.0,2142600.0,8.298462069000756e-05,-1.1975256314254994,0.6363644961758419,69.89300971960525,59.7719482493804,-7.564326672704183,-8.301578642650881,-8.054753262112342,-7.010210721909871,10.297043294710893,1.7799987792968608,1.258565796392901,7.657500839233393,-0.0715166775625562,15.386518356029342,3.7929920808354183,11.522009597631367,-11.279391281152343,96.78977391014719,45.230404485723355,3.8645087583979776,10,-6.655002593994141,-6.920001983642578,-11.53000259399414,-9.950004577636719,-3.840003967285142,4,-0.026049438906582623,1.1347477436530096,120.52999877929688,3.694721287514385,118.2699966430664,-1.185799275413677,117.19000244140624,-0.026049438906582623
10758,2015-10-12,120.56999969482422,120.8000030517578,119.41000366210938,120.1500015258789,991900.0,0.00024886991097594624,2.159071993341726,0.2727259215956324,77.29060872615707,63.6063757210713,-6.16552833748942,-7.814701740092801,-8.097989541447419,-7.031847354938392,10.228991105479631,1.3899993896484233,1.5702339258686209,7.104999542236328,-1.1074971378555603,15.317496222328217,2.998751202190391,11.211247882282265,-10.161451237509766,95.61898367745563,37.89823042245347,4.106248340045944,10,-5.879997253417969,-6.9199981689453125,-11.912500381469727,-10.045001983642578,-3.8199996948242188,0,-0.038235055337314194,-1.1975256314254994,120.54000091552734,1.1347477436530096,120.52999877929688,3.694721287514385,118.2699966430664,-0.038235055337314194
10759,2015-10-13,120.16000366210938,121.05999755859376,119.12000274658205,119.62999725341795,1645200.0,-0.0034004813282955126,-1.5032265050871443,1.2619255222525316,79.11393655310222,67.08756331330278,-4.364667736640428,-6.97886591489879,-7.68918206823713,-6.623292968114313,10.327465557590745,1.9399948120117188,1.7875862390500004,6.197503280639651,-2.3820580338331894,14.777064595112492,1.907722623403231,10.487283937876072,-8.504480653461727,81.74454684030097,16.861444347237978,4.289780657236423,10,-4.810005187988281,-6.1150054931640625,-11.210002899169922,-9.770004272460938,-1.8400039672851562,1,-0.03170776524526442,2.159071993341726,120.56999969482422,-1.1975256314254994,120.54000091552734,1.1347477436530096,120.52999877929688,-0.03170776524526442
10760,2015-10-14,121.33999633789062,121.88999938964844,119.9000015258789,120.12999725341795,1109300.0,0.00982017842725269,-1.3832444755104185,2.282989534900425,79.9003362258302,69.70330001555902,-4.160550070123833,-7.957237788934819,-8.857965737416322,-7.785425969303077,11.606120621005836,1.9899978637695312,2.663346518698617,6.990496063232428,-2.1969416331052685,16.177933759570124,2.3967772150635795,11.584214911401276,-8.367846892250526,86.81047258356661,17.48432608624715,4.593718848168848,10,-5.0449981689453125,-6.879997253417969,-12.389995574951172,-10.949996948242188,-3.42999267578125,2,-0.03189381270797864,-1.5032265050871443,120.16000366210938,2.159071993341726,120.56999969482422,-1.1975256314254994,120.54000091552734,-0.03189381270797864
10761,2015-10-15,121.58000183105469,121.87000274658205,120.2300033569336,121.5999984741211,902700.0,0.001977958632005672,4.857086415716161,-0.01652616379881063,80.51593484612025,71.56618177550692,-3.2971919009553545,-7.97279209368655,-9.129842470754141,-7.98300211955393,12.571040775796499,1.6399993896484517,3.6248281000995064,6.828501510620114,-2.8975956356954526,16.55459865693568,1.9654529374623309,11.691550083777898,-7.180996394373253,89.41987964826671,15.000345166977652,4.863048573157786,10,-3.3800010681152344,-7.120002746582031,-12.150001525878906,-11.19000244140625,-3.450004577636733,3,-0.052886989705023923,-1.3832444755104185,121.33999633789062,-1.5032265050871443,120.16000366210938,2.159071993341726,120.56999969482422,-0.052886989705023923
10762,2015-10-16,122.0999984741211,122.3000030517578,120.83999633789062,122.19000244140624,1077800.0,0.004276991571269928,8.419240518790918,4.500953834413635,97.37181876069216,75.25016859382754,-2.881775146936576,-8.158957049577424,-9.662140299511464,-8.467174173366004,14.072048471010504,1.4600067138671733,4.509312260500906,6.870998382568359,-3.3263108738284615,17.06830763896518,1.7723437543699418,11.969653010766777,-6.50243400496494,93.71054847664077,9.579412435080911,5.098654628198412,10,-3.1749954223632955,-7.43499755859375,-12.669998168945312,-11.709999084472656,-2.5800018310546875,4,-0.046437332021319055,4.857086415716161,121.58000183105469,-1.3832444755104185,121.33999633789062,-1.5032265050871443,120.16000366210938,-0.046437332021319055
10763,2015-10-19,119.37999725341795,120.94000244140624,118.43000030517578,120.66999816894531,2008100.0,-0.022276832552783676,1.7431575524362093,14.332711706368446,81.88658069170557,77.6540892197977,0.45690815258267037,-5.180834744241281,-6.923436692368412,-5.732389939016883,15.029477283117837,3.6699981689453125,5.024937098467774,3.8184974670409986,-6.468990827022509,14.105985761104506,-1.3252466799907552,8.962241614072752,-2.5759938393935045,24.54770733899891,-63.85598231937832,5.143744147031754,10,-0.16499710083007812,-4.714996337890611,-10.07749748229979,-8.989997863769517,0.34000396728517046,0,-0.022449324567219486,8.419240518790918,122.0999984741211,4.857086415716161,121.58000183105469,-1.3832444755104185,121.33999633789062,-0.022449324567219486
10764,2015-10-20,119.43000030517578,120.05999755859376,118.77999877929688,119.12999725341795,1113000.0,0.0004188561979245886,-1.5599975585937784,-0.23256034018796348,80.40076074218697,79.61383194688197,0.8471507316475027,-4.802080538538235,-7.025661141477798,-5.764774035075575,15.732269913218285,1.2799987792968892,5.274104538397793,3.440000534057617,-6.736266284023088,13.616267352138323,-1.6481328749827355,8.52813394309797,-1.6367169563593222,25.839774942878247,-63.68470892444131,5.088133409040356,10,0.5800018310546875,-4.7649993896484375,-10.247501373291016,-9.040000915527344,-0.410003662109375,1,-0.022439925465357557,1.7431575524362093,119.37999725341795,8.419240518790918,122.0999984741211,4.857086415716161,121.58000183105469,-0.022439925465357557
10765,2015-10-21,117.9000015258789,120.0,117.52999877929688,119.9000015258789,1260600.0,-0.01281084129102672,1.245458770001179,-6.666598850515935,68.7038373979907,79.45298040704338,2.5916902489904032,-2.796411441350429,-5.545462271082016,-4.232420764853302,16.171665654630925,2.470001220703125,5.3913997643975335,1.5170017242431584,-8.292226691333909,11.326230139820225,-3.387612483545368,6.421615932031685,4.400001525878892,7.756864049749389,-77.27761588933572,4.904614207788531,10,2.0149993896484375,-3.2350006103515625,-8.570003509521484,-7.510002136230469,1.0100021362304688,2,0.0035623253902428154,-1.5599975585937784,119.43000030517578,1.7431575524362093,119.37999725341795,8.419240518790918,122.0999984741211,0.0035623253902428154
10766,2015-10-22,120.5500030517578,120.7699966430664,118.33999633789062,118.81999969482422,2349600.0,0.022476687799679373,1.2396413817350795,-0.8650016784667898,70.26166830095741,79.49394247163806,-0.061659403774299903,-4.909763906437988,-8.186805492742721,-6.874374237421179,16.436381563577957,2.8699951171875,5.612351758857599,3.6665031433105355,-5.906076589091569,13.23908287571264,-1.1197867228905096,8.45279300951158,1.6545999145507864,63.312401833612064,-19.060462341112633,4.786289866201049,10,-0.6350021362304545,-5.8850021362304545,-10.540004730224595,-10.16000366210936,-1.3899993896484233,3,-0.021899621093455668,1.245458770001179,117.9000015258789,-1.5599975585937784,119.43000030517578,1.7431575524362093,119.37999725341795,-0.021899621093455668
10767,2015-10-23,119.98999786376952,121.62000274658205,119.66999816894531,121.25,1407400.0,-0.0046454182813072675,-1.0526347490533685,-0.7283235209808084,64.46562046858702,78.06894377635248,0.4605555636965022,-3.7936925616306354,-7.632207826467251,-6.320513065144681,17.072378137423094,1.950004577636733,5.691484951549484,2.629998016357405,-6.536425447990794,11.796421480705604,-1.9532137158166876,7.213209748531497,2.1211130187988374,60.146618539969786,-19.225933467060095,4.583211732174096,10,-0.07499694824217329,-5.324996948242173,-9.57999992370604,-9.59999847412108,-0.31999969482420454,4,-0.015501297136977343,1.2396413817350795,120.5500030517578,1.245458770001179,117.9000015258789,-1.5599975585937784,119.43000030517578,-0.015501297136977343
10768,2015-10-26,119.58000183105469,120.8499984741211,119.41000366210938,120.2300033569336,1182500.0,-0.003416918409985481,-1.9090867055586809,0.5158733522654967,58.75458043341691,75.80679309638747,0.799419710529861,-2.5487920355859615,-7.271180649462266,-5.881744338974897,16.956971857258452,1.4399948120117188,5.391311326251341,1.607001876831049,-6.283327833860056,9.497331587522154,-2.3381629785145037,5.552166732176602,2.4394868094482405,50.1222753854331,-26.027224109933044,3.9451648553455545,10,0.33499908447265625,-4.915000915527344,-9.022504806518555,-9.19000244140625,-0.94000244140625,0,-0.0005017995239124939,-1.0526347490533685,119.98999786376952,1.2396413817350795,120.5500030517578,1.245458770001179,117.9000015258789,-0.0005017995239124939
10769,2015-10-27,118.52999877929688,119.4000015258789,117.80999755859376,119.06999969482422,998500.0,-0.00878075795015687,1.6499965032074888,0.8307686890383464,50.954486357558615,72.59058755546839,1.7812037041237687,-0.7355233525012892,-6.279166125183977,-4.808622620440815,16.518068085502268,1.7700042724609233,5.058810126834757,0.04849891662597372,-6.415184848913228,6.512182682165175,-3.183342966143627,3.2803407993955744,3.399700063981925,24.449854034341485,-46.79685209977957,3.231841882769598,10,1.3850021362304688,-3.8649978637695312,-7.627500534057617,-8.139999389648438,-0.6399993896484375,1,0.010039673109438096,-1.9090867055586809,119.58000183105469,-1.0526347490533685,119.98999786376952,1.2396413817350795,120.5500030517578,0.010039673109438096
10770,2015-10-28,119.58999633789062,119.69000244140624,118.20999908447266,118.6500015258789,1060200.0,0.008942863152875402,1.5964811307496567,-1.7407281820879075,46.21577061196107,68.77945819611737,0.49937810719015374,-1.0731957849222482,-7.371523578720883,-5.832556383445308,16.61099450452597,1.4800033569335795,4.611795076031186,0.6149967193603487,-4.370145477861044,5.6001389165817415,-1.8775743792503476,3.107567817971045,2.251708504108535,46.71906444927223,-20.269392474289297,2.492571098610695,10,0.32500457763671875,-4.924995422363281,-8.687498092651367,-9.199996948242188,-0.35999298095703125,2,-0.004766282400525679,1.6499965032074888,118.52999877929688,-1.9090867055586809,119.58000183105469,-1.0526347490533685,119.98999786376952,-0.004766282400525679
10771,2015-10-29,119.93000030517578,120.18000030517578,119.01000213623048,119.02999877929688,945600.0,0.002843080338630566,-1.4893715454479497,0.9574537161037928,47.60784074371936,63.250127305342616,-0.1109610819629836,-0.8586572092773963,-7.707076288619248,-6.135111433643303,17.61935190397225,1.1699981689452983,4.158299374877728,0.5750007629394531,-3.3159694807364275,4.465971006615334,-1.3704843588984943,2.5204858847774005,1.8254704155693275,55.64304094035627,-7.262803400070013,1.9454851218379416,10,-0.3549995422363281,-5.2649993896484375,-9.027502059936523,-9.540000915527344,-1.5699996948242188,3,-0.00850493321496626,1.5964811307496567,119.58999633789062,1.6499965032074888,118.52999877929688,-1.9090867055586809,119.58000183105469,-0.00850493321496626
10772,2015-10-30,120.3499984741211,120.94000244140624,119.72000122070312,119.88999938964844,1920200.0,0.0035020275817274626,-2.0500205041150927,0.5111092273131861,49.16285680775434,59.61415798490359,-0.899940600548419,-0.8372133372378983,-8.0454381350808,-6.545974119116437,18.506389453092897,1.2200012207031108,3.5592876526000765,0.6874988555908175,-2.3711620147390278,3.7461597259206627,-0.8418315795741051,2.21682929075574,1.3209628077950555,81.15006240006268,21.457624162147,1.5293304351649235,10,-0.7749977111816406,-5.68499755859375,-9.692499160766602,-9.959999084472656,-3.9799957275390483,4,-0.009887784188610582,-1.4893715454479497,119.93000030517578,1.5964811307496567,119.58999633789062,1.6499965032074888,118.52999877929688,-0.009887784188610582
10773,2015-11-02,117.98999786376952,120.33999633789062,114.37999725341795,116.0999984741211,3627900.0,-0.019609477692341226,-1.2363966367693682,4.108702502778069,42.80979049758904,55.4373835132816,1.3881301048317027,1.7918642626532488,-5.54185426666335,-4.192065258987043,18.97777277918884,5.970001220703139,2.826993027707175,-1.7850017547607564,-4.364120213789548,0.7941167042680348,-3.074560984275152,-0.4954425252463608,3.598144168094251,55.030453588080476,-1.795188474616964,1.2895592295143965,11,0.01000213623048296,-3.3249969482421733,-7.369998931884751,-7.5999984741210795,-1.0400009155273153,0,0.014238497631939184,-2.0500205041150927,120.3499984741211,-1.4893715454479497,119.93000030517578,1.5964811307496567,119.58999633789062,0.014238497631939184
10774,2015-11-03,120.04000091552734,122.4800033569336,117.41000366210938,118.0,1984900.0,0.017374379937905804,-2.1490744009610214,1.0793659123386403,45.927336296811866,52.90666116870617,-0.6327892792667882,-0.03549640410953714,-7.2748098306627185,-6.213148920960521,18.713578062315467,5.069999694824219,1.8277547990360858,0.12250137329101562,-2.1522195622194573,2.3972223088014886,-1.014859094464228,1.2598618410462592,-5.660003662109389,69.87653576770494,16.14797421362465,1.1373604677552367,11,-1.6100006103515625,-5.284999847412109,-9.772502899169922,-9.650001525878906,-4.0800018310546875,1,-0.011662791696112174,-1.2363966367693682,117.98999786376952,-2.0500205041150927,120.3499984741211,-1.4893715454479497,119.93000030517578,-0.011662791696112174
10775,2015-11-04,117.48999786376952,120.75,117.41000366210938,120.5199966430664,2174600.0,-0.021242944287815146,-1.0940500050225057,-1.4852928526817006,38.806783517010764,49.41167397048988,2.0706941707303628,2.5856421393887246,-4.404418631549333,-3.6426934329286667,18.224261878351065,3.339996337890625,1.1597024155418865,-2.3885017395019617,-4.804512654867523,0.027509175863599467,-3.5965071971847493,-1.180496281819174,-3.1100006103515625,38.395040332151495,-10.371895659910507,1.208005457682784,11,0.9400024414062642,-1.9599952697753764,-7.284999847412095,-7.0999984741210795,-5.0999984741210795,2,0.003404558116876677,-2.1490744009610214,120.04000091552734,-1.2363966367693682,117.98999786376952,-2.0500205041150927,120.3499984741211,0.003404558116876677
10776,2015-11-05,117.63999938964844,118.52999877929688,116.97000122070312,117.1999969482422,1293000.0,0.0012767174108969659,-2.4666847512800514,-0.14521538570003592,37.54191368051453,46.420150994037385,1.6366054298830193,2.327352458216211,-4.288869565524692,-3.780263903704693,17.186614244123945,1.55999755859375,0.5421622480839403,-2.0940002441406307,-4.685284978803367,0.4972844905221052,-3.3896426114719986,-0.7983578768092627,-3.0980020141601727,40.24690962659333,-2.7178523085067994,1.29564236733137,11,0.7900009155273438,-1.5799980163574219,-7.51249885559082,-7.25,-4.0,3,0.013515844742728378,-1.0940500050225057,117.48999786376952,-2.1490744009610214,120.04000091552734,-1.2363966367693682,117.98999786376952,0.013515844742728378
10777,2015-11-06,117.4000015258789,117.91000366210938,116.54000091552734,116.94000244140624,1537900.0,-0.0020401042588805707,-1.1746038473881477,1.045446663892423,43.579785981321415,44.73406272158233,1.6433970075459996,2.445426181544306,-3.891210907254248,-3.5385250392678245,16.1438132918583,1.3700027465820312,0.2719999604076264,-2.1769981384277344,-4.937624422431213,0.5836281455757444,-3.5573112804294738,-0.796684996425995,-2.699244030761733,37.28397526947766,-7.679518014015905,1.3803131420017383,11,1.029998779296875,-0.8100013732910156,-7.272500991821289,-7.010002136230469,-2.3300018310546875,4,0.00817716415668901,-2.4666847512800514,117.63999938964844,-1.0940500050225057,117.48999786376952,-2.1490744009610214,120.04000091552734,0.00817716415668901
10778,2015-11-09,115.95999908447266,117.62999725341795,115.36000061035156,117.20999908447266,864300.0,-0.012265778728195564,1.1722493976783397,-2.7173967127194687,39.67876688019274,43.481205001875004,2.8115673042517813,3.712702970632904,-2.3244385083894485,-2.1399458552467365,15.172860920891656,2.269996643066392,-0.30254734000958194,-3.386500549316409,-6.539913466749496,-0.23308763188332193,-4.963207008032953,-1.8097940905998655,-1.1036566721191576,8.426941610508845,-37.34635887359717,1.5767064587165414,11,2.470001220703125,2.470001220703125,-5.572498321533203,-5.569999694824219,1.9300003051757812,0,0.0035357335749091057,-1.1746038473881477,117.4000015258789,-2.4666847512800514,117.63999938964844,-1.0940500050225057,117.48999786376952,0.0035357335749091057
10779,2015-11-10,116.3499984741211,116.75,114.5199966430664,115.6500015258789,1131300.0,0.0033632234626383983,1.9733378092447917,-0.55999755859375,45.05423827839721,43.352145853701245,2.3242328055330574,3.1859791608059567,-2.537968345680355,-2.568722805781647,14.37317899714951,2.2300033569335938,-0.731327453006628,-2.8060009002685575,-6.2033833385392825,0.5913815380021674,-4.504692119403913,-1.1073096811332022,6.1300048828125,29.374010352948094,-20.332028365510023,1.6986912191353594,11,2.0800018310546875,2.0800018310546875,-5.467498779296875,-5.959999084472656,-1.0499954223632955,1,0.0051568412719364964,1.1722493976783397,115.95999908447266,-1.1746038473881477,117.4000015258789,-2.4666847512800514,117.63999938964844,0.0051568412719364964
10780,2015-11-11,117.47000122070312,117.7300033569336,115.87999725341795,116.61000061035156,729900.0,0.009626151794330573,1.6811587793012148,1.2285776566757494,39.108915699054776,42.40782084873852,0.9743468823561159,1.8563568344327308,-3.344923484405612,-3.730325715496008,13.163040167410383,1.8500061035156392,-1.0130753384376021,-1.4924983978271484,-4.805928461218571,1.8209316655642738,-3.1492134295228595,0.16421663386856267,4.850802001953127,73.56615975296756,24.524500052376105,1.656715031695713,11,0.9599990844726562,0.9599990844726562,-5.7024993896484375,-7.0800018310546875,-4.8499984741210795,2,-0.012854363842164873,1.9733378092447917,116.3499984741211,1.1722493976783397,115.95999908447266,-1.1746038473881477,117.4000015258789,-0.012854363842164873
10781,2015-11-12,115.1500015258789,116.80999755859376,115.12999725341795,116.45999908447266,817300.0,-0.01974972053048163,-1.4888780884779607,-1.5232518940402051,34.779894493691685,40.809713924953776,2.844084366143761,3.8682657700404235,-0.8149096626100345,-1.4576959219648273,11.978308115965227,2.3400039672851705,-1.157549453111045,-3.4909980773925753,-6.978297376468873,-0.003698778316277185,-5.234647726930731,-1.7473484278544191,7.014785565185548,18.584176353427033,-27.85264033549985,1.7436496495381508,11,3.279998779296875,3.279998779296875,-2.9775009155273438,-4.4250030517578125,-1.9300003051757812,3,-0.02396875466484627,1.6811587793012148,117.47000122070312,1.9733378092447917,116.3499984741211,1.1722493976783397,115.95999908447266,-0.02396875466484627
10782,2015-11-13,116.43000030517578,116.76000213623048,114.31999969482422,114.83000183105469,968900.0,0.01111592498771441,1.159292154896803,-1.221375157247356,40.608231096334606,40.565096213703285,1.0611487202582452,2.2574454508818746,-1.893092764679949,-2.762773932535424,10.706500035183215,2.440002441406264,-1.292900930541009,-1.9274993896484318,-5.142018053860738,1.2870192745638747,-3.534758721754585,-0.3202400575422786,5.581890976928719,61.8767842919661,15.249086554944611,1.6072593321061561,11,1.970001220703125,1.970001220703125,-2.924999237060547,-4.520000457763672,-2.0100021362304688,4,-0.023962903961302517,-1.4888780884779607,115.1500015258789,1.6811587793012148,117.47000122070312,1.9733378092447917,116.3499984741211,-0.023962903961302517
10783,2015-11-16,116.6999969482422,116.95999908447266,115.47000122070312,116.2300033569336,1047400.0,0.0023189611127607535,2.0101031897103137,0.2937462747061577,44.277669786176695,40.381799934743825,0.6581315254681783,1.8723728772426398,-1.8801504750289126,-3.0517442055323016,10.44592620092955,1.4899978637695312,-1.4894304341060263,-1.5235027313232337,-4.781692821994781,1.7346873593483139,-3.1525977766590074,0.1055923140125401,5.004218670371088,69.79456590805401,19.52040670563003,1.6290950453357735,11,0.8350028991699077,1.7000045776367045,-2.9474983215332173,-4.784999847412124,-0.1999969482422017,0,-0.013967414704739944,1.159292154896803,116.43000030517578,-1.4888780884779607,115.1500015258789,1.6811587793012148,117.47000122070312,-0.013967414704739944
10784,2015-11-17,116.75,117.95999908447266,116.08000183105469,116.69000244140624,1053500.0,0.0004284751762244632,-1.9374985098824595,0.12765612064350154,40.52071343444739,40.572236592236784,0.10321800090952138,1.698372821581117,-1.7068875570481907,-3.1169503699652807,10.008548907333402,1.8799972534179688,-1.7688436617941363,-1.3394996643066435,-4.609184990621301,1.9301856620080144,-2.9743423274639724,0.2953429988506855,4.658846981661725,66.75826133615034,15.372041761855854,1.6348426631573316,11,-0.3250007629394531,1.6500015258789062,-2.579998016357422,-4.805000305175781,-0.970001220703125,1,0.00976444873360549,2.0101031897103137,116.6999969482422,1.159292154896803,116.43000030517578,-1.4888780884779607,115.1500015258789,0.00976444873360549
10785,2015-11-18,118.31999969482422,118.44000244140624,116.31999969482422,116.70999908447266,1000000.0,0.013447534859308163,1.2918872997806239,26.834435401824773,45.03392984725217,41.404682832985415,-1.4937480114277548,0.1701767036821593,-3.0929936854282687,-4.64846998568234,10.011798479883272,2.120002746582017,-1.7294810850890912,0.20950012207030966,-3.0604556454983225,3.479455889638942,-1.4254777617140064,1.8444780058546257,2.8052933953640036,97.08731391789551,44.32944535472902,1.6349778837843159,11,-1.9399986267089844,0.0800018310546875,-3.6225013732910156,-6.245002746582031,-2.8499984741210938,2,-0.025523974398713012,-1.9374985098824595,116.75,2.0101031897103137,116.6999969482422,1.159292154896803,116.43000030517578,-0.025523974398713012
10786,2015-11-19,117.91000366210938,118.47000122070312,117.43000030517578,118.0199966430664,741300.0,-0.0034651456539243064,1.0594033977172295,-0.06831859581283822,42.469153942771115,41.28127927314649,-1.163811297222324,0.3923665328903496,-2.4974979422519965,-4.204222714501697,9.74294116334037,1.0400009155273438,-1.9207684304384145,-0.06849594116211222,-3.130330357808404,2.9933384754841796,-1.5994131494852581,1.4624212671610337,2.943077692264282,86.50608788691588,35.79717884651184,1.5309172083231446,11,-1.5150032043457031,0.48999786376953125,-2.5325050354003906,-5.420005798339844,-1.5200042724609375,3,-0.044864733705603954,1.2918872997806239,118.31999969482422,-1.9374985098824595,116.75,2.0101031897103137,116.6999969482422,-0.044864733705603954
10787,2015-11-20,118.12999725341795,118.76000213623048,117.87000274658205,118.37000274658205,984400.0,0.0018657754598923049,-1.3421205854599627,2.182007352431416,50.497864203265344,42.48340119793234,-1.4185399763084376,0.027280302438455806,-2.5111036640921895,-4.390413775484305,9.122723677392973,0.8899993896484375,-1.7532292409726722,0.24449768066405397,-2.6695080141086436,3.1585033754367515,-1.2125051667222948,1.7015005280504027,2.461760834573724,80.85092074475779,29.4209412184929,1.4570028473863466,11,-1.5899963378906108,0.2700042724609517,-1.7999973297118999,-5.639999389648423,-2.6999969482421733,4,-0.04156434560970723,1.0594033977172295,117.91000366210938,1.2918872997806239,118.31999969482422,-1.9374985098824595,116.75,-0.04156434560970723
10788,2015-11-23,119.5199966430664,120.7699966430664,118.06999969482422,118.06999969482422,1661700.0,0.011766692812720247,-2.724141559767224,-6.041515671688521,48.05968466673195,42.81733968552508,-2.5149182638842973,-1.4413434486163368,-3.63981343340717,-5.731957507945609,8.624359458571028,2.6999969482421875,-1.5326881433896347,1.6374973297119197,-1.2692770223977021,4.544271681821542,0.18411015365711592,3.0908845057667236,-5.1999969482421875,73.34751849194846,23.24912442969942,1.45338717605481,11,-1.9749984741210938,-1.1199951171875,-2.724994659423828,-6.8249969482421875,-5.139999389648452,0,-0.04267067116268164,-1.3421205854599627,118.12999725341795,1.0594033977172295,117.91000366210938,1.2918872997806239,118.31999969482422,-0.04267067116268164
10789,2015-11-24,119.72000122070312,120.4000015258789,118.79000091552734,119.47000122070312,979000.0,0.0016733984542687264,1.0,0.1724141559767224,60.09051710745718,45.14862873090312,-2.443585313766789,-1.6312605011169694,-3.612404041829137,-5.867321438140067,8.81010659850161,1.6100006103515625,-1.4339727519434433,1.7780017852783203,-1.2314816044670351,4.787485175023676,0.2732600904056426,3.282743480150998,-5.271001586914068,76.40458106880176,23.800263632164395,1.5047416948726753,11,-2.1750030517578125,-1.3199996948242188,-2.780000686645508,-7.025001525878906,-7.230003356933608,1,-0.0268961008007933,-2.724141559767224,119.5199966430664,-1.3421205854599627,118.12999725341795,1.0594033977172295,117.91000366210938,-0.0268961008007933
10790,2015-11-25,119.0199966430664,120.16000366210938,118.95999908447266,119.5,1087100.0,-0.005847014454554378,-3.0000254313797794,-1.920013427734375,55.948264805795716,47.500669876692456,-1.676940125305535,-1.0289006559399922,-2.7977173587727435,-5.110561243062278,8.895056355637077,1.2000045776367188,-1.1359666751328348,1.1064971923828182,-1.8475595367171422,4.060553921482779,-0.370531172167162,2.5835255569327984,-4.444577069091807,47.604732970898624,-6.291614522356781,1.4770283645499818,11,-1.4749984741210938,-0.6199951171875,-1.6824951171875,-6.3249969482421875,-6.1199951171875,2,-0.027222298396513023,1.0,119.72000122070312,-2.724141559767224,119.5199966430664,-1.3421205854599627,118.12999725341795,-0.027222298396513023
10791,2015-11-27,118.91000366210938,119.3499984741211,118.0500030517578,118.77999877929688,389900.0,-0.0009241554701676646,1.5742623619525595,-0.27084161169832316,56.58240183052358,49.275577736046785,-1.0923763629126597,-1.053241574027993,-2.5700217073033684,-4.918967341220011,8.635588169859322,1.2999954223632955,-0.967534207849269,1.0475040435790959,-1.793006225393043,3.8880143125512348,-0.37275109090697356,2.4677591780651653,-4.210692546752938,35.862176013132796,-19.30374708060127,1.4202551344860708,11,-0.7900047302246094,-0.5100021362304688,-1.6200027465820312,-6.215003967285156,-10.840003967285156,4,-0.028929462076052403,-3.0000254313797794,119.0199966430664,1.0,119.72000122070312,-2.724141559767224,119.5199966430664,-0.028929462076052403
10792,2015-11-30,119.16000366210938,119.33000183105469,118.08000183105469,119.1500015258789,2955100.0,0.0021024303448042847,6.142888283378746,0.07693661971830985,65.56423799872199,51.64075198188516,-1.0218603147039147,-1.472457746732232,-2.665071767838114,-5.084924548268532,8.071778656923073,1.25,-0.7674682266567032,1.3570037841796818,-1.3085831502023808,4.022590718561744,0.02421031698865761,2.689797251370706,-4.339278836198744,40.80894212024771,-19.431850205507743,1.3327934671910284,11,-0.7350044250488281,-0.7600021362304688,-1.8700027465820312,-6.465003967285156,-13.890007019042969,0,-0.02324609086380669,1.5742623619525595,118.91000366210938,-3.0000254313797794,119.0199966430664,1.0,119.72000122070312,-0.02324609086380669
10793,2015-12-01,119.66999816894531,119.79000091552734,118.81999969482422,119.5,931000.0,0.004279913487432285,3.731671008559732,16.99618611746758,65.96155807113979,54.467512497073194,-1.1915607406664321,-1.9501212688162752,-3.0167982580292687,-5.533722559072018,7.580287503186269,0.970001220703125,-0.24437427539425016,1.7829982757568388,-1.010227530338753,4.5762240818524305,0.38638537270904294,3.1796111788046346,-4.730287906691572,68.93600719436157,4.592872586020832,1.3966129030477958,12,-1.125,-1.2699966430664062,-2.3799972534179688,-6.974998474121094,-15.319999694824219,1,-0.03543075063629286,6.142888283378746,119.16000366210938,1.5742623619525595,118.91000366210938,-3.0000254313797794,119.0199966430664,-0.03543075063629286
10794,2015-12-02,118.63999938964844,119.77999877929688,118.45999908447266,119.33000183105469,858100.0,-0.00860699252157393,-1.5142778254108962,-4.058881608473207,55.67410367410368,55.64975403339004,0.15056151442647092,-1.0860681310100233,-1.7769519932419229,-4.471047836221558,7.791181666641668,1.3199996948242188,0.0885563079549172,0.8229995727539006,-1.808534662313889,3.45453380782169,-0.4927675447799942,2.1387666902877953,-3.5836833997784368,27.961903659939306,-33.75990230870008,1.3157671175338976,12,0.45999908447265625,-0.23999786376953125,-1.3499984741210938,-5.944999694824219,-14.019996643066392,2,-0.03590696357169887,3.731671008559732,119.66999816894531,6.142888283378746,119.16000366210938,1.5742623619525595,118.91000366210938,-0.03590696357169887
10795,2015-12-03,117.88999938964844,119.48999786376952,117.37999725341795,118.97000122070312,1223300.0,-0.0063216453460757105,-1.0095185502739037,1.5652145068553738,65.6750761849809,58.228189838080006,0.9310626625904916,-0.3210235574060789,-0.7950578872508345,-3.7078894053794045,8.1517711479841,2.1100006103515625,0.3247944512685734,0.05299949645996094,-2.574146950015063,2.6801459429349848,-1.260573726777551,1.3665727196974728,-2.7194097867145075,21.16188220992563,-44.11564783042301,1.313573223237513,12,1.18499755859375,0.5100021362304688,-0.5999984741210938,-5.194999694824219,-12.169998168945312,3,-0.04580542500497353,-1.5142778254108962,118.63999938964844,3.731671008559732,119.66999816894531,6.142888283378746,119.16000366210938,-0.04580542500497353
10796,2015-12-04,119.2300033569336,119.4000015258789,117.9000015258789,118.20999908447266,1417200.0,0.011366561830713051,1.2058813629682819,-0.9444467991918507,65.90913031717517,59.940552739625545,-0.2257481954151359,-1.6187973911051046,-1.8989345917993177,-5.025212606626482,8.37765140975059,1.5100021362304688,0.6763605804238324,1.3135032653808594,-1.3838350508950015,4.01084158165672,-0.035165892757078154,2.662172423518797,-3.9474256131970122,76.76362208912147,10.599211908114086,1.3486691581379304,12,-0.15500640869140625,-0.8300018310546875,-1.94000244140625,-6.535003662109375,-16.10000610351564,4,-0.053090678963623295,-1.0095185502739037,117.88999938964844,-1.5142778254108962,118.63999938964844,3.731671008559732,119.66999816894531,-0.053090678963623295
10797,2015-12-07,118.36000061035156,119.48999786376952,117.5500030517578,118.61000061035156,910000.0,-0.0072968441003691265,-1.074866179254489,-0.24509701258096847,58.82981244663472,61.13723360405919,0.7602611672842841,-0.7095661463733904,-0.7954665650477466,-4.138954548427307,8.52727979297208,1.9399948120117188,0.8318012328371935,0.395500564575201,-2.29730089169999,3.088302020850392,-0.9509001635623946,1.7419012927127966,-2.96767448862839,40.66397791594418,-24.006814104231488,1.3464007281375925,12,0.529998779296875,0.04000091552734375,-1.239999771118164,-5.665000915527344,-13.540000915527344,0,-0.08693816206881122,1.2058813629682819,119.2300033569336,-1.0095185502739037,117.88999938964844,-1.5142778254108962,118.63999938964844,-0.08693816206881122
10798,2015-12-08,116.37000274658205,117.87000274658205,116.3000030517578,117.05999755859376,1042300.0,-0.016813094402734152,-2.783158223717281,2.759979248046875,48.32452543302245,59.82990119578866,2.5216176571803146,1.3836642784547024,1.5109132307526778,-2.1134511900937696,8.49183515632968,2.059997558593764,1.02995489641782,-1.6149974822997848,-4.2491495330996685,1.019154568500099,-2.9320735076997266,-0.29792145689984295,-0.870123214432013,2.011487952996665,-59.81776968856217,1.317076025399939,12,1.8600006103515483,2.029998779296861,0.749998092651353,-3.6750030517578267,-13.790000915527358,1,-0.095385458808384,-1.074866179254489,118.36000061035156,1.2058813629682819,119.2300033569336,-1.0095185502739037,117.88999938964844,-0.095385458808384
10799,2015-12-09,116.9499969482422,119.27999877929688,116.4499969482422,116.83999633789062,1177900.0,0.0049840524875057746,-5.359559037838565,-0.15942237309127547,43.381618510489204,58.43360716297683,1.6845225840363582,0.8969102592002685,1.2270361870323683,-2.6540470948116734,7.880874879067188,2.9099960327148295,1.071407984767589,-1.065003204345686,-3.633602946634099,1.5035965379427267,-2.3493030754898854,0.21929666679851323,-1.344715073873843,20.376017353912097,-35.46517685429558,1.2842998711442062,12,1.0950050354003764,1.4500045776367045,-0.6174964904785298,-4.254997253417983,-14.579994201660156,2,-0.10773833948621148,-2.783158223717281,116.37000274658205,-1.074866179254489,118.36000061035156,1.2058813629682819,119.2300033569336,-0.10773833948621148
10800,2015-12-10,115.95999908447266,117.29000091552734,115.62999725341795,116.69000244140624,938800.0,-0.00846513800430182,-1.3884824168043144,-6.636357331112899,41.0795642932679,56.71106965883731,2.4527448566879997,1.8635262068626872,2.4639090490252897,-1.62681436307291,7.801713066563104,1.6600036621093892,1.019781818283846,-1.9795009613037138,-4.6998375214810295,0.740835598873602,-3.3396692413923716,-0.6193326812150559,4.80999755859375,8.549268882748848,-41.61967533040409,1.3601682800886612,12,1.75,1.5849990844726562,0.6325016021728516,-3.174999237060547,-13.51999664306642,3,-0.0977923113782524,-5.359559037838565,116.9499969482422,-2.783158223717281,116.37000274658205,-1.074866179254489,118.36000061035156,-0.0977923113782524
10801,2015-12-11,112.38999938964844,114.27999877929688,112.19000244140624,114.12000274658205,1378700.0,-0.030786475707227257,1.0390253705847246,2.369856714358938,29.901955808254243,52.74859385989645,5.588288560080414,5.4980389100634,6.160249067631696,1.971535207959505,7.937091487090614,3.7699966430664205,0.671456674143883,-5.411500549316401,-8.899400602305064,-1.9236004963277367,-7.1554505758107325,-3.6675505228220686,8.277197265625006,2.739685940480429,-41.74926359237344,1.7439500264943286,12,3.6000022888183594,4.090000152587891,4.590002059936523,0.3950004577636719,-10.540000915527344,4,-0.059346901015817966,-1.3884824168043144,115.95999908447266,-5.359559037838565,116.9499969482422,-2.783158223717281,116.37000274658205,-0.059346901015817966
10802,2015-12-14,113.63999938964844,113.94000244140624,111.7699966430664,112.16999816894531,1361500.0,0.011121986002209372,1.0966165413533986,-0.8497100394699055,29.207918388092523,48.66485611733564,3.881067448018044,4.2459963806981875,4.993434609370922,0.7671815571963236,7.8541738336735385,2.1700057983398295,0.42610840331961697,-4.022000503540042,-7.937791544799225,-0.1062094622808587,-5.9798960241696335,-2.0641049829104503,6.6881094970703145,24.900162645235287,-15.279974293177627,1.9578955206295887,12,2.134998321533203,2.6299972534179688,3.605001449584961,-0.26999664306640625,-8.65000152587892,0,-0.0924850597736614,1.0390253705847246,112.38999938964844,-1.3884824168043144,115.95999908447266,-5.359559037838565,116.9499969482422,-0.0924850597736614
10803,2015-12-15,115.06999969482422,115.22000122070312,113.8499984741211,114.5500030517578,1224700.0,0.012583600077932022,2.341471357195359,0.35373891922191586,34.87311219487981,46.353634841866324,1.9332378756444797,2.832861836296246,3.6153052520795086,-0.5810897962795423,7.604255267990437,1.5800018310546875,0.18977428857675704,-2.510500335693365,-6.575599889967378,1.5545992185806483,-4.543050112830372,-0.4779505585563584,4.744622457275398,43.9414395881144,7.998791845351015,2.032549777137007,12,0.55999755859375,1.1999969482421875,2.440000534057617,-1.6999969482421875,-11.809997558593736,1,-0.08907621471438176,1.0966165413533986,113.63999938964844,1.0390253705847246,112.38999938964844,-1.3884824168043144,115.95999908447266,-0.08907621471438176
10804,2015-12-16,117.88999938964844,118.05999755859376,115.16000366210938,115.66999816894531,1289700.0,0.02450681934738075,1.2656223922942902,4.269260677553179,46.76958725763344,44.25302496104993,-1.1223661764799289,0.10819423794734462,0.8342694813862437,-3.283930110492051,7.326581934226847,2.9899978637695455,-0.12577612494379764,0.25249938964843466,-3.7955018834023093,4.300500662699179,-1.7715012468769373,2.2765000261738066,1.4419452319091874,97.2973268012462,60.23441793241405,2.0240006365253715,12,-2.2600021362304688,-1.6200027465820312,0.5400009155273438,-4.179996490478516,-13.760002136230483,2,-0.1298668049695323,2.341471357195359,115.06999969482422,1.0966165413533986,113.63999938964844,1.0390253705847246,112.38999938964844,-0.1298668049695323
10805,2015-12-17,115.3000030517578,118.48999786376952,115.25,118.0500030517578,1056900.0,-0.021969601758417334,-1.2736778421441624,-1.2387380575984603,40.96143428133495,41.48105873484547,1.1863617336626788,2.593299229201719,3.3991203435244444,-0.6765488854435233,7.188037849517537,3.239997863769517,-0.5813150113242358,-2.186497116088887,-6.350934529785874,1.9779402976081002,-4.268715822937381,-0.10427840924039344,3.5782246910903552,52.52984773002838,14.682405137909392,2.082218706848497,12,0.32999420166017046,0.969993591308608,3.129997253417983,-1.5900001525878764,-12.520004272460923,3,-0.11214223731955597,1.2656223922942902,117.88999938964844,2.341471357195359,115.06999969482422,1.0966165413533986,113.63999938964844,-0.11214223731955597
10806,2015-12-18,112.62000274658205,115.18000030517578,112.58000183105469,115.16000366210938,1754900.0,-0.023243714087090805,1.0155072228054352,0.9236366965553926,35.4017747208713,38.877943431982864,3.162723472139348,5.119125948577803,5.949457119462707,1.980679601417492,7.412496125719663,2.720001220703111,-0.9299757191782021,-4.601997375488267,-9.291993370931635,0.08799861995510128,-6.946995373209944,-2.25699937776659,5.869995117187472,12.648898052234333,-23.798483628047446,2.344997997721681,12,2.904994964599595,3.649993896484361,5.809997558593736,1.0900001525878764,-8.620002746582045,4,-0.09039247075923884,-1.2736778421441624,115.3000030517578,1.2656223922942902,117.88999938964844,2.341471357195359,115.06999969482422,-0.09039247075923884
10807,2015-12-21,113.22000122070312,113.9000015258789,112.5999984741211,113.31999969482422,913400.0,0.005327636827280102,1.0634934090620098,0.03936946380995027,35.66029402186301,37.47080660852071,1.963414585024367,4.35574358576946,5.223771321629499,1.3487127303288418,7.789226716534753,1.3000030517578125,-1.3411797513584816,-3.7564990997314425,-8.75054671329363,1.2375485138307454,-6.2535229065125435,-1.2594752929503414,5.269996643066392,10.82910015684809,-20.620187143330398,2.4970238067810975,12,2.3049964904785156,3.0499954223632812,5.209999084472656,0.4900016784667969,-5.3499984741210795,0,-0.10042397654119561,1.0155072228054352,112.62000274658205,-1.2736778421441624,115.3000030517578,1.2656223922942902,117.88999938964844,-0.10042397654119561
10808,2015-12-22,114.41999816894531,114.69000244140624,113.1500015258789,113.9800033569336,719100.0,0.010598807059743809,2.142848245634584,-4.400015259021897,40.688430316926414,37.17156347590262,0.511511335861826,2.9029109081072306,3.9084726204341678,0.1280312471001963,7.9576985637547875,1.5400009155273295,-1.8692133535411841,-2.301502227783203,-7.269468250773315,2.6664637952069086,-4.785485239278259,0.18248078371185272,3.6667996215820153,31.133630677674073,-0.7255251003984284,2.4839830114950585,12,0.7099990844726562,1.8499984741210938,3.9800033569335938,-0.4149971008300781,-7.0,1,-0.08241566558366886,1.0634934090620098,113.22000122070312,1.0155072228054352,112.62000274658205,-1.2736778421441624,115.3000030517578,-0.08241566558366886
10809,2015-12-23,116.5,116.69000244140624,114.94000244140624,115.47000122070312,818300.0,0.01817865639172167,1.482263056511532,2.3409339182604776,47.102959659281716,37.84082962768193,-1.831653263347775,0.6000718148358999,1.7481789868135849,-1.9523074339172695,7.933890969450258,2.2700042724609233,-2.252339093836639,-0.06050033569336222,-4.823800723313454,4.7028000519267295,-2.442150529503408,2.3211498581166836,1.2077897216796742,66.32827073395873,31.747994744937046,2.3816501938100445,12,-1.3700027465820312,-0.23000335693359375,1.4675006866455078,-2.009998321533203,-11.569999694824219,2,-0.11364805033278558,2.142848245634584,114.41999816894531,1.0634934090620098,113.22000122070312,1.0155072228054352,112.62000274658205,-0.11364805033278558
10810,2015-12-24,115.77999877929688,116.27999877929688,115.5500030517578,116.19000244140624,331100.0,-0.00618026798886806,1.4745771478819083,-0.39806227963614516,42.61872823115804,39.253804341337904,-1.2738267131126264,1.1224431107701776,2.339825974045908,-1.2374719554852902,7.908796783166391,0.9499969482422017,-2.4008826435461827,-0.6185016632080078,-5.248110639614836,4.011107313198821,-2.933306151411429,1.6963028249954135,1.5715233576660097,77.85879496422936,46.60621666012812,2.314804488203417,12,-0.6500015258789062,0.48999786376953125,1.6325016021728516,-1.2899971008300781,-8.5,3,-0.10062188330202426,1.482263056511532,116.5,2.142848245634584,114.41999816894531,1.0634934090620098,113.22000122070312,-0.10062188330202426
10811,2015-12-28,115.47000122070312,115.56999969482422,114.68000030517578,115.31999969482422,480900.0,-0.0026774707364151107,4.085732970027248,-0.365854112393016,43.66505560665607,40.8601529211783,-0.5375101556377189,1.2242798579774785,2.5074834360575693,-0.9573282310245759,8.37200460485904,1.0999984741210938,-2.5552778519035826,-0.7564990997314425,-5.24674251351756,3.7337443140546753,-3.0016208066245014,1.4886226071616164,1.5466293866259662,70.1711482320903,38.45218525568907,2.2451217068930576,12,0.06499862670898438,0.7999954223632812,1.9200000762939453,-0.7150001525878906,-6.3000030517578125,0,-0.10989869496191706,1.4745771478819083,115.77999877929688,1.482263056511532,116.5,2.142848245634584,114.41999816894531,-0.10989869496191706
10812,2015-12-29,116.38999938964844,116.80999755859376,115.76000213623048,116.4000015258789,669500.0,0.007967421488000781,1.5301271268233974,-0.0666802298967499,50.0459904762339,42.5460282857732,-1.1470192538189394,0.0907736396027019,1.4361372744373853,-1.8951079872320804,8.881646365134104,1.3399963378906392,-2.5900502679517103,0.3019992828369169,-3.9729830686940204,4.576981634367854,-1.8354918929285446,2.4394904586023785,-4.620002746582031,88.52462775393265,50.8565162341023,2.137491175765465,12,-0.8549995422363281,-0.12000274658203125,1.0075016021728516,-1.6349983215332031,-10.220001220703125,1,-0.10645243968229101,4.085732970027248,115.47000122070312,1.4745771478819083,115.77999877929688,1.482263056511532,116.5,-0.10645243968229101
10813,2015-12-30,115.43000030517578,116.45999908447266,115.37000274658205,116.16999816894531,525300.0,-0.008248123459978607,-1.5348958934005705,73.98398169336384,46.56420094291364,42.523207584137666,-0.1459298901810797,0.7555745100235214,2.318199809993331,-0.9275174687701906,9.126077374531768,1.0899963378906108,-2.1305707977248005,-0.4459999084472628,-4.3799781153976625,3.487978298503137,-2.4129890119224626,1.520989195027937,-3.559203643798824,35.21131300974606,-4.452287818226353,1.966989103475198,12,0.10499954223632812,0.839996337890625,2.0400009155273438,-0.6749992370605469,-11.809997558593736,2,-0.06549421760899665,1.5301271268233974,116.38999938964844,4.085732970027248,115.47000122070312,1.4745771478819083,115.77999877929688,-0.06549421760899665
10814,2015-12-31,114.37999725341795,116.13999938964844,114.37000274658205,115.04000091552734,965400.0,-0.009096448488103759,-4.205928552194773,0.8918994154217507,46.438227338145296,43.13174014600548,0.3953996916971363,1.5495092850788268,3.2748463083908206,0.08844169675970193,9.64380889356812,1.769996643066392,-1.7510671568330167,-1.283002853393569,-5.044380793302281,2.4783750865151433,-3.163691823347932,0.5976861165607943,-2.410416574096658,0.40961180682465637,-41.40561903378849,1.8806889699543594,12,0.3150024414062642,1.7050018310547017,3.592502593994155,0.37500381469727984,-7.180000305175753,3,-0.0608497923728063,-1.5348958934005705,115.43000030517578,1.5301271268233974,116.38999938964844,4.085732970027248,115.47000122070312,-0.0608497923728063
10815,2016-01-04,112.48999786376952,113.1500015258789,111.0,112.9000015258789,1769700.0,-0.01652386286966767,3.7252590630135147,0.6212142229620463,50.243898808139235,44.78086504459081,2.06169061772043,3.177103055309985,5.096926356677415,1.943599580485042,10.219745038132846,3.3799972534179545,-1.5880102918515604,-2.9030021667480668,-6.765187139752214,0.9591828062560808,-4.834094653250133,-0.9719096802460001,4.319999694824247,25.645412906682047,-20.240471359482676,1.9310924865020704,1,1.415000915527358,3.0900039672851705,5.482501983642592,2.2650032043457173,-6.279998779296861,0,-0.06720595343729352,-4.205928552194773,114.37999725341795,-1.5348958934005705,115.43000030517578,1.5301271268233974,116.38999938964844,-0.06720595343729352
10816,2016-01-05,112.9000015258789,113.69000244140624,112.29000091552734,112.5500030517578,1222800.0,0.0036448010480534254,-2.21838415195598,-0.8536471901749213,48.11801115692457,46.16505583737542,1.8948448167011804,2.3911519971315442,4.536936741790669,1.5149955985138632,10.74056829826138,1.400001525878892,-1.8620476268438608,-2.1764984130859375,-5.740713732212711,1.3877169060408363,-3.9586060726493173,-0.3943907535225577,3.793796081542979,32.70227752623664,-15.183901360701611,1.7821076595633851,1,1.0049972534179688,2.4949989318847656,5.072498321533203,1.8549995422363281,-9.599998474121108,1,-0.04977858875665131,3.7252590630135147,112.48999786376952,-4.205928552194773,114.37999725341795,-1.5348958934005705,115.43000030517578,-0.04977858875665131
10817,2016-01-06,108.06999969482422,110.8499984741211,106.5500030517578,109.81999969482422,3837000.0,-0.042781237960812235,1.2572168912099781,-5.000021798364919,34.8222013419266,45.51325261793101,6.612912614993846,6.757169879706197,9.175788594427274,6.294289968981857,11.643514033257558,6.349998474121108,-1.9352867028632943,-6.492000198364252,-10.925312125729917,-2.058688270998587,-8.708656162047092,-4.275344234681413,8.509921960449233,15.338014647519643,-31.682003667507146,2.216655963682833,1,3.6100006103515625,5.100002288818359,10.190000534057617,6.685001373291016,-1.4400024414062642,2,0.010178573861639117,-2.21838415195598,112.9000015258789,3.7252590630135147,112.48999786376952,-4.205928552194773,114.37999725341795,0.010178573861639117
10818,2016-01-07,105.2699966430664,107.87000274658205,104.94000244140624,105.9499969482422,1963100.0,-0.02590916128124976,-3.373171634355289,0.3885716029575974,22.612842350025616,42.79212847245811,8.916118686539377,9.152187805047504,11.761381708952797,9.007628235289118,12.091770347565381,3.129997253417983,-1.7065590331918088,-8.737002944946283,-14.724176126845933,-2.749829763046634,-11.730589535896115,-5.743416353996452,10.908728268066426,2.9463776033614173,-36.15597704482547,2.9935865909498265,1,5.605003356933594,7.095005035400391,13.14250373840332,9.485004425048828,3.3800048828125,3,0.00854945905366078,1.2572168912099781,108.06999969482422,-2.21838415195598,112.9000015258789,3.7252590630135147,112.48999786376952,0.00854945905366078
10819,2016-01-08,104.3499984741211,105.77999877929688,104.08000183105469,105.48999786376952,1297300.0,-0.008739414821724578,-1.0238147138964577,1.6764689382804139,24.379964505647806,40.765599169623634,8.863482348405384,9.570510976967796,12.485708728663667,9.836807843592538,13.465952510739415,1.6999969482421875,-1.5572212391517155,-9.027001190185544,-16.23705399452929,-1.8169483858417976,-12.632027592357417,-5.421974788013671,11.154403088828147,2.8095382509713427,-33.165272788547,3.605026402171875,1,6.095001220703125,7.5800018310546875,14.122501373291016,10.40500259399414,5.6100006103515625,4,-0.00699564674857267,-3.373171634355289,105.2699966430664,1.2572168912099781,108.06999969482422,-2.21838415195598,112.9000015258789,-0.00699564674857267
10820,2016-01-11,104.62000274658205,105.18000030517578,103.61000061035156,104.66000366210938,1498400.0,0.0025874870762734314,1.9074224517332241,0.035088541178663134,28.902961057105387,39.125366441895785,7.648249452092529,8.861728235150196,11.98496434732452,9.483818232394427,14.545494800550568,1.5699996948242188,-1.6511130377182752,-8.18999710083007,-16.275219813800234,-0.104774387859905,-12.232608457315152,-4.147385744344987,9.97044683781563,10.019860642473773,-27.711464236767938,4.0426113564850805,1,5.589996337890611,6.929996490478501,14.129997253417955,10.134998321533189,4.1399993896484375,0,0.024660620664574084,-1.0238147138964577,104.3499984741211,-3.373171634355289,105.2699966430664,1.2572168912099781,108.06999969482422,0.024660620664574084
10821,2016-01-12,105.72000122070312,106.25,104.61000061035156,105.83000183105469,1349100.0,0.010514227157741196,2.4526413851812587,2.7499523173765255,30.729708601139663,36.979112900218645,5.609687191304161,7.627473611954969,10.651289460430093,8.3229942227414,14.135709905533906,1.6399993896484375,-2.095641117880305,-6.756498718261724,-15.442587552539536,1.9295901160160867,-11.099543135400637,-2.413454301122812,7.772403466289944,29.143663438223488,-11.495292129502342,4.3430444171389055,1,4.314998626708984,5.829998016357422,13.017498016357422,9.03499984741211,2.0499954223632812,1,0.004634864340822276,1.9074224517332241,104.62000274658205,-1.0238147138964577,104.3499984741211,-3.373171634355289,105.2699966430664,0.004634864340822276
10822,2016-01-13,103.12999725341795,106.76000213623048,103.0199966430664,106.6500015258789,1399600.0,-0.02449871299072559,-1.0000000000000075,31.99986128450561,22.925675109491834,34.352610029838445,6.840283778128509,9.8971552956571,12.95916317329825,10.872260773954466,13.681204190804264,3.7400054931640767,-2.483394686967216,-8.82100257873536,-18.433045853596894,0.7910406961261742,-13.627024216166134,-4.014980941304586,9.374167025910964,2.268050967437171,-37.93853354537092,4.806021637430767,1,6.450000762939467,8.125000000000014,15.607501983642592,11.62500381469728,4.9599990844726705,2,0.0016484611933238469,2.4526413851812587,105.72000122070312,1.9074224517332241,104.62000274658205,-1.0238147138964577,104.3499984741211,0.0016484611933238469
10823,2016-01-14,104.81999969482422,105.4000015258789,102.4800033569336,103.4800033569336,1485000.0,0.016387108372101222,1.33599853515625,-0.3806803157525116,21.45651975307038,31.5768647426079,3.8967654549736466,7.799774192968954,11.076933052292674,9.19436528794975,13.975934818743996,2.9199981689453125,-2.905308764200356,-6.618500137329107,-16.615646187181184,3.3786459125229698,-11.617073162255153,-1.6199271124030616,6.5460644681532045,54.67282722625064,17.03638095552659,4.998573024926041,1,3.265003204345703,6.060001373291016,13.825000762939453,9.935001373291016,-4.680000305175781,3,0.017267673763245783,-1.0000000000000075,103.12999725341795,2.4526413851812587,105.72000122070312,1.9074224517332241,104.62000274658205,0.017267673763245783
10824,2016-01-15,102.58000183105469,103.91000366210938,100.58999633789062,103.38999938964844,2042300.0,-0.021369947245669874,2.5891852658319725,-0.6044774419822815,19.97272440752478,28.213400920317405,4.790702000944222,9.311374889975014,13.028623110607555,11.5062181164366,15.792178021869857,4.230003356933594,-3.7093103396675104,-8.09299812316894,-18.351347764291816,2.165351517953937,-13.22217294373037,-2.9638233026075085,7.542013819076601,32.25289502482326,-0.2834798066822799,5.129174820561436,1,4.55999755859375,7.3549957275390625,15.735000610351562,12.174999237060547,-0.45000457763673296,4,0.059173324102891556,1.33599853515625,104.81999969482422,-1.0000000000000075,103.12999725341795,2.4526413851812587,105.72000122070312,0.059173324102891556
10825,2016-01-19,102.37000274658205,104.08000183105469,101.48999786376952,104.0,1426800.0,-0.002047173725133078,1.8938577012092104,2.012348353552842,20.064005980772492,25.09628923407828,3.815451017804662,8.962537321806835,13.024136696705526,11.800673574068199,17.861881697160985,2.5900039672851705,-4.444665801868638,-7.656497192382801,-18.309212309875434,2.996217925109832,-12.982854751129125,-2.3301396336364775,6.226889813590731,28.849347421526904,1.0291723820003789,5.32635755874632,1,3.349994659423814,7.169994354248033,15.852499008178697,12.384998321533189,1.3099975585937358,1,0.07414277751539888,2.5891852658319725,102.58000183105469,1.33599853515625,104.81999969482422,-1.0000000000000075,103.12999725341795,0.07414277751539888
10826,2016-01-20,102.44000244140624,103.54000091552734,99.98999786376952,100.87999725341795,1738000.0,0.000683791080845042,-1.1257478054095627,-0.9570600102037556,16.833124973244523,23.097502970891387,2.353119980418768,8.528009032745985,12.73120694237734,11.785099118116946,19.121654822998526,3.5500030517578267,-5.1870197162872245,-7.077497482299819,-18.17210194796445,4.017106983364812,-12.624799715132141,-1.5301952494674964,4.875786723201401,36.18911420193413,15.38473254191699,5.547302232832317,1,1.4899978637695455,6.799995422363281,15.187496185302749,12.314998626708999,3.839996337890639,2,0.06169464607772901,1.8938577012092104,102.37000274658205,2.5891852658319725,102.58000183105469,1.33599853515625,104.81999969482422,0.06169464607772901
10827,2016-01-21,101.8499984741211,102.73999786376952,100.58999633789062,102.11000061035156,1627900.0,-0.0057595075480656455,1.8289556239302853,-0.16666748177020926,17.134585202828703,22.48880773231395,2.199311519119277,8.666881363127501,13.094565649806412,12.37188269077184,20.449507653940085,2.150001525878892,-5.994171787048614,-7.099001312255865,-18.55414856888568,4.356145944373949,-12.826574940570765,-1.371427683940965,4.147148256335683,34.38076434917518,14.762655613152383,5.7275736283149055,1,1.5250015258789062,7.389999389648423,14.385002136230469,13.680004119873047,0.7000045776367045,3,0.05812467606908722,-1.1257478054095627,102.44000244140624,1.8938577012092104,102.37000274658205,2.5891852658319725,102.58000183105469,0.05812467606908722
10828,2016-01-22,104.98999786376952,106.80999755859376,103.61000061035156,103.87999725341795,1555500.0,0.030829645917434645,-2.878798527752687,-4.269198039848587,29.362652545868542,23.042439736782924,-1.1002897812641805,5.042730389956816,9.806157818353768,9.238266880751056,21.550138814812474,4.9599990844726705,-6.790776771123859,-3.487501907348644,-14.769462555550305,7.794458740853017,-9.128482231449468,2.153478416752179,-5.0,73.31378627178738,49.148189095856466,5.640980324100829,1,-1.5900001525878764,4.25,11.032499313354506,11.070003509521499,0.8700027465820455,4,0.029526607650221415,1.8289556239302853,101.8499984741211,-1.1257478054095627,102.44000244140624,1.8938577012092104,102.37000274658205,0.029526607650221415
10829,2016-01-25,103.26000213623048,104.88999938964844,103.08000183105469,104.4800033569336,1206000.0,-0.016477719427938298,-1.2911334949346673,-1.0990995944738342,29.57062640708051,23.116624775669045,0.5127513133164996,6.039614682486757,11.352009772456952,10.985727785960378,23.33299475946406,1.9099960327148295,-6.940364142040153,-4.555497741699199,-15.400719010917797,6.289723527519399,-9.978108376308498,0.8671128929101002,-3.1336042785644764,47.94727886780697,22.978739199043385,5.422610634609297,1,0.13999557495115766,5.979995727539034,12.689994812011705,13.329998016357408,1.4199981689452983,0,-0.030215017257755217,-2.878798527752687,104.98999786376952,1.8289556239302853,101.8499984741211,-1.1257478054095627,102.44000244140624,-0.030215017257755217
10830,2016-01-26,104.12999725341795,104.16000366210938,103.12000274658205,103.41000366210938,1148000.0,0.008425286647192776,1.66664710427728,-0.590158090902264,30.97613207953094,23.144005162156965,-0.48507110898765404,4.481867751848142,10.268077095227923,10.197831948279344,25.212198454726796,1.0400009155273295,-6.524995260875045,-3.1030025482177876,-13.383827580283238,7.177822483847663,-8.243415064250513,2.0374099678149378,-3.869927401733392,60.703806083603155,35.196934095234695,5.140412516032727,1,-0.7299995422363139,5.1100006103515625,11.819999694824233,12.995002746582045,1.1100006103515625,1,-0.019206761286401086,-1.2911334949346673,103.26000213623048,-2.878798527752687,104.98999786376952,1.8289556239302853,101.8499984741211,-0.019206761286401086
10831,2016-01-27,102.77999877929688,104.7300033569336,102.05999755859376,103.41000366210938,1146500.0,-0.012964549214724674,-1.579706619489923,-0.8750145701539841,36.48441237092496,24.650531524538426,0.451512094173637,5.093567404506501,11.458831947160022,11.58203703117232,27.193642574288273,2.6700057983398295,-6.168689244415205,-3.8185009002685604,-13.508237124953013,5.871235324415892,-8.663369012610787,1.0263672120736658,-2.3889303734741247,35.20903555640591,8.068220533372816,4.844868112342226,1,0.6199989318847656,5.619998931884766,13.169998168945312,14.345001220703125,3.5500030517578125,2,0.008756582375638144,1.66664710427728,104.12999725341795,-1.2911334949346673,103.26000213623048,-2.878798527752687,104.98999786376952,0.008756582375638144
10832,2016-01-28,104.0,105.1999969482422,103.37999725341795,104.08000183105469,1030200.0,0.011870025639160398,-1.757559994451364,0.12698604921526835,46.47027016711299,27.42983712609871,-0.706384968269532,3.054343137782354,10.049215866864245,10.390111887020964,29.14500631117354,2.4199981689453267,-5.980966552030978,-1.9789997100830021,-10.552954435537615,6.59495501537161,-6.265977072810301,2.307977652644297,-3.4805530111218275,40.84215666118391,10.201343087775172,4.286977362727306,1,-0.6000022888183594,4.399997711181641,11.897497177124023,13.125,1.9599990844726562,3,0.021923065185546875,-1.579706619489923,102.77999877929688,1.66664710427728,104.12999725341795,-1.2911334949346673,103.26000213623048,0.021923065185546875
10833,2016-01-29,107.87000274658205,107.9800033569336,103.98999786376952,104.70999908447266,2133100.0,0.037211564870981206,1.3609465852865843,-39.49914171276005,58.40497579288863,31.70008728002803,-4.579868737265045,-1.4873318065255745,6.021954452599658,6.60753891323435,30.96157528020641,3.9900054931640767,-5.8117251998014865,2.269002914428725,-5.1377099063277,9.67571573518515,-1.4343534959494804,5.972359324806931,-7.224744746309554,98.14188340183051,61.337628060003354,3.7033564103782095,1,-3.885002136230483,0.5299949645995952,8.027494430541978,9.254997253417955,-3.5900039672851705,4,-0.049318620185098805,-1.757559994451364,104.0,-1.579706619489923,102.77999877929688,1.66664710427728,104.12999725341795,-0.049318620185098805
10834,2016-02-01,107.41999816894531,107.6500015258789,105.4800033569336,106.55999755859376,1109500.0,-0.004171730473521262,2.287857770379618,0.2721517764879659,56.628776179530604,35.76283952433449,-3.7672801897807346,-1.6711697674248,6.304616942545067,7.110511531532893,32.69003437001929,2.3899993896484517,-5.205662145451882,2.1669982910156307,-4.063622278015927,8.397618860047189,-0.9483119935001412,5.2823085755314025,-6.4813503544063735,90.54046217074102,48.26833043805646,3.1153102845157776,2,-3.43499755859375,0.9799995422363281,8.279998779296875,9.705001831054688,-3.1999969482421875,0,-0.014522412820564878,1.3609465852865843,107.87000274658205,-1.757559994451364,104.0,-1.579706619489923,102.77999877929688,-0.014522412820564878
10835,2016-02-02,104.93000030517578,106.54000091552734,104.69000244140624,106.54000091552734,1330400.0,-0.023180021469125123,1.2981338792376471,-1.8720924043221685,48.245222477665116,39.253072580381215,-0.9788999014188846,0.235485645205884,8.544274968269974,9.608719359962109,33.37626294475583,2.7299957275390767,-4.73696613181329,0.05500030517578125,-5.161784668249453,5.2717852786010155,-2.553392181536836,2.6633927918883984,-3.709698268941054,48.47972864126017,4.3591048117538165,2.608392486712615,2,-0.6450004577636719,3.4699974060058594,10.769996643066406,12.194999694824219,0.3300018310547017,1,-0.00238254073451738,2.287857770379618,107.41999816894531,1.3609465852865843,107.87000274658205,-1.757559994451364,104.0,-0.00238254073451738
10836,2016-02-03,107.27999877929688,107.9000015258789,104.1500015258789,106.9000015258789,1546100.0,0.022395868362588445,3.629621780471609,-0.23602304929250423,59.31747227535171,43.94006003288377,-2.8721856526522203,-2.6953280655881997,5.979299798287727,7.281956605482662,34.15222520483386,3.75,-3.9182058561253683,2.6859989166259766,-1.1274030463825824,6.4994008796345355,0.77929793512169,4.592699898130263,-5.7893086902341935,84.78252937313002,33.90682770659011,1.9067009815042828,2,-2.259998321533203,1.1199989318847656,8.419998168945312,9.845001220703125,-0.9199981689453125,2,-0.019015668705628652,1.2981338792376471,104.93000030517578,2.287857770379618,107.41999816894531,1.3609465852865843,107.87000274658205,-0.019015668705628652
10837,2016-02-04,109.16999816894531,109.69000244140624,107.12999725341795,107.45999908447266,1382200.0,0.017617444175560326,-1.160339427184409,4.50003011624872,59.67957212903634,47.30860665323575,-4.03943761015617,-4.741807912875487,3.8847611810034977,5.433604373356573,33.194581955011124,2.5600051879882812,-2.988919047010782,4.520998382568365,0.4720518046035522,8.569944960533178,2.4965250935859586,6.5454716715507715,-7.419735549167797,90.87712535352871,38.80947583731762,2.0244732889824055,2,-3.2949981689453125,-0.7700004577636719,6.732500076293945,7.9550018310546875,-6.129997253417969,3,-0.026014439731835592,3.629621780471609,107.27999877929688,1.2981338792376471,104.93000030517578,2.287857770379618,107.41999816894531,-0.026014439731835592
10838,2016-02-05,106.16999816894531,108.88999938964844,105.66999816894531,108.88999938964844,1353100.0,-0.02748007740512526,1.367646893828047,-1.5906448403403337,57.72707059440979,50.437100451827895,-0.9548664136464708,-1.761223780933733,6.596333844822425,8.475314331660272,32.02476112114749,3.5,-2.0251099232034733,1.4759983062744197,-2.6217198958650556,5.573716508413895,-0.5728607947953179,3.5248574073441574,-3.943351159870076,36.46202724271809,-17.36386512665073,2.0488591010697395,2,-0.2949981689453125,2.0550003051757812,9.732500076293945,10.955001831054688,-2.119995117187514,4,-0.0019779512865629734,-1.160339427184409,109.16999816894531,3.629621780471609,107.27999877929688,1.2981338792376471,104.93000030517578,-0.0019779512865629734
10839,2016-02-08,103.62000274658205,105.72000122070312,102.44000244140624,105.04000091552734,1654500.0,-0.024018041502699594,1.3597123881662103,0.5220579160542532,52.44427138812058,52.82244926389341,1.845655799647048,0.7707972706823654,8.815876282752,11.032017424609975,30.953651764757783,3.7299957275390767,-1.043747773219053,-1.037497329711897,-5.161040437452371,3.086045778028577,-3.099268883582141,1.0242742241583471,6.06999969482419,16.27586627828703,-39.027728098072245,2.061771553870238,2,2.2549972534179545,4.444995880126939,12.282495498657212,13.504997253417955,2.25,0,0.006369388295896394,1.367646893828047,106.16999816894531,-1.160339427184409,109.16999816894531,3.629621780471609,107.27999877929688,0.006369388295896394
10840,2016-02-09,107.1999969482422,107.6999969482422,102.20999908447266,102.91000366210938,1792600.0,0.03454925793059038,1.075616193374383,-3.0211259281546914,58.184313453871596,55.233549384220815,-1.4003212123901534,-2.746831293343419,4.962782409716681,7.425487858345221,29.48044186417591,5.4899978637695455,-0.4261717350127583,2.4134971618652514,-1.8636687137737908,6.690663037504294,0.2749142240457303,4.552080099684773,2.345005493164038,66.71117144812607,8.618367661745495,2.1385829378195216,2,-1.2499961853027486,-0.3599967956543253,8.190002441406236,9.925003051757798,0.6399993896484233,1,-0.02779846839900435,1.3597123881662103,103.62000274658205,1.367646893828047,106.16999816894531,-1.160339427184409,109.16999816894531,-0.02779846839900435
10841,2016-02-10,106.20999908447266,109.6500015258789,106.06999969482422,107.62000274658205,1239400.0,-0.009235054962245304,-3.2366824370688723,-0.328672696683967,57.394849896480345,56.44739157637275,0.14235957238000196,-1.8110977352216082,5.666091961864254,8.383882165907181,28.20551762216501,3.5800018310546875,0.3264327361761019,1.3989994049072294,-2.9062024201848686,5.704201229999327,-0.7536015076388196,3.5516003174532784,-4.0,53.475911829534205,-7.301683750006994,2.1526009125460512,2,-0.2599983215332031,0.6300010681152202,8.532501220703125,10.53000259399414,1.9300003051757812,2,-0.008944515172122358,1.075616193374383,107.1999969482422,1.3597123881662103,103.62000274658205,1.367646893828047,106.16999816894531,-0.008944515172122358
10842,2016-02-11,103.3000030517578,104.5999984741211,102.5500030517578,104.0199966430664,1449000.0,-0.02739851292532669,1.1808493801108038,0.5106324264658189,47.111117718910975,55.1925184570419,3.2884327227404384,1.172397152510385,8.24161490259705,11.260839755027035,26.86097411126382,3.659996032714858,0.9540955297625828,-1.5194969177246236,-5.811374672376189,2.772380836926942,-3.6654357950504135,0.6264419596011663,-1.090003967285142,14.650586150602368,-42.70131187988723,2.1459388773257833,2,2.649997711181655,2.119995117187514,11.349996566772475,13.439998626708999,5.6800003051757955,3,0.029622434348434368,-3.2366824370688723,106.20999908447266,1.075616193374383,107.1999969482422,1.3597123881662103,103.62000274658205,0.029622434348434368
10843,2016-02-12,106.62999725341795,106.93000030517578,104.04000091552734,104.95999908447266,1201600.0,0.032236148144077825,1.5462501764504224,-2.319462546756883,55.46190888838764,55.062866535803785,-0.2636830253042177,-2.123939389235275,4.5925051592468975,7.913961359156119,25.082507519588138,3.629997253417983,1.5876232372428376,1.7199974060058452,-2.647589311633027,6.087584123644717,-0.46379595281358377,3.903790764825274,-4.271198120117177,59.40855804490658,0.8312224559147197,2.1837933588194347,2,-0.6799964904785014,-1.7899971008300781,5.795003890991225,7.885005950927749,3.9300003051758097,4,-0.03366778983739993,1.1808493801108038,103.3000030517578,-3.2366824370688723,106.20999908447266,1.075616193374383,107.1999969482422,-0.03366778983739993
10844,2016-02-16,108.6500015258789,108.87999725341795,106.37999725341795,108.2300033569336,1243500.0,0.01894405256018339,4.681885176258615,0.25149618529855394,57.06251004338745,56.042565154217385,-2.336579102245466,-3.8639867092046813,2.3034835194278998,5.918506319076187,22.756993529274947,2.5,1.9730225532045012,3.436501693725589,-1.0900653156768527,7.96306870312803,1.173218189024368,5.6997851984268095,-6.145378344726566,86.55914419550932,27.083781712512376,2.2632835047012234,2,-2.700000762939453,-3.81000137329103,2.969999313354492,5.060001373291016,1.3499984741210938,1,-0.04233776722980953,1.5462501764504224,106.62999725341795,1.1808493801108038,103.3000030517578,-3.2366824370688723,106.20999908447266,-0.04233776722980953
10845,2016-02-17,109.95999908447266,110.55999755859376,109.55999755859376,110.0,1353200.0,0.012057041327162121,-1.3809411358662398,-0.09524069028156222,61.232797150863696,56.255379029274266,-3.19391055651235,-4.82350952020829,0.7583227650339524,4.654017850494938,20.54404084988855,1.909996032714858,1.818931306744787,4.366999435424802,-0.42092329812395235,9.154922168973556,1.9730380686504247,6.760960802199179,-7.3124683364257805,92.50937720857297,28.72668549760732,2.3939613667743775,2,-3.575000762939453,-4.685001373291016,1.2275009155273438,3.3200035095214844,0.5699996948242188,2,-0.03719531076704197,4.681885176258615,108.6500015258789,1.5462501764504224,106.62999725341795,1.1808493801108038,103.3000030517578,-0.03719531076704197
10846,2016-02-18,108.76000213623048,110.0,108.33999633789062,109.7300033569336,1000300.0,-0.01091303163180568,1.1986883456785133,24.249475491130678,57.4514796233647,56.00781319531075,-1.9689538339103194,-3.2946771352468573,1.661164950254502,5.885024407945352,17.803048999930823,1.660003662109375,1.7082392153589154,2.8510025024414176,-1.8947737480088165,7.596778752891652,0.47811437721630057,5.223890627666535,-5.795972715761735,77.52813162571944,10.395677902410029,2.3728881252251153,2,-2.37500381469728,-3.4850044250488423,2.1199970245361186,4.284999847412095,1.8399963378906108,3,-0.008459045423587552,-1.3809411358662398,109.95999908447266,4.681885176258615,108.6500015258789,1.5462501764504224,106.62999725341795,-0.008459045423587552
10847,2016-02-19,107.7699966430664,108.33000183105469,106.7699966430664,108.3000030517578,2189700.0,-0.009102661582555127,4.288117621196643,0.5463976718577879,49.827931582194545,55.13013108284239,-1.3392605157635558,-1.9377705157309464,2.3644321224747102,6.901874893483267,14.895698671185025,1.9900054931640767,1.9931638244368628,1.5649971008300838,-2.841143675767725,5.971137877427893,-0.6380732874688277,3.7680674891289954,-4.502128497072661,57.20855288331571,-5.753504209947813,2.2030703882989067,2,-1.3849983215332031,-2.4949989318847656,3.022502899169922,5.275005340576172,3.69000244140625,4,0.003433263042658119,1.1986883456785133,108.76000213623048,-1.3809411358662398,109.95999908447266,4.681885176258615,108.6500015258789,0.003433263042658119
10848,2016-02-22,108.08999633789062,109.47000122070312,106.8499984741211,109.2699966430664,2274700.0,0.0029692837041097597,2.316439315290084,2.2263887489384353,51.15796524706547,54.98720817828071,-1.5178893347872844,-2.1224366508456427,1.8196540022128147,6.6609903465548115,13.714385639330795,2.6200027465820312,1.8139093105683912,1.729996871948245,-2.714120419937089,6.174114163833579,-0.49206177399442197,3.952055517890912,-4.530443015392876,40.909066019810936,-17.797627618485585,2.2220586459426666,2,-1.7049980163574219,-2.8149986267089844,2.3275012969970703,4.660003662109375,4.3300018310546875,0,0.008233944390753756,4.288117621196643,107.7699966430664,1.1986883456785133,108.76000213623048,-1.3809411358662398,109.95999908447266,0.008233944390753756
10849,2016-02-23,100.13999938964844,104.12000274658205,99.98999786376952,103.62000274658205,6287600.0,-0.07354979385317395,-1.1851840638768951,2.949154624511052,43.03576012137823,53.30403558578145,6.5783391078418845,5.883481975777215,9.429160614381601,14.628070941589982,12.814235711769733,8.099998474121108,1.258084603625619,-6.063999938964841,-11.14036508161324,-0.987634796316442,-8.60218251028904,-3.5258173676406415,10.419998168945327,1.4191251675472694,-56.1612813736208,2.5381825713241972,2,5.134998321533203,5.134998321533203,9.34250259399414,12.340003967285156,11.379997253417969,1,0.10405430629573642,2.316439315290084,108.08999633789062,4.288117621196643,107.7699966430664,1.1986883456785133,108.76000213623048,0.10405430629573642
10850,2016-02-24,102.12999725341795,102.30999755859376,98.62000274658205,99.41000366210938,2945800.0,0.019872157738151763,1.396105038134637,-0.7816065998583668,42.43313962026078,51.641623332868164,4.239342652996569,3.937862899789792,7.1466916634646935,12.645186569659288,11.957627892196914,3.6899948120117188,0.9842634612171111,-3.9740020751953296,-9.295281162484216,1.3472770120935564,-6.63464161883978,-1.3133625315508795,8.218600311279332,30.843544411064695,-22.333643776572526,2.660639543644443,2,2.4600028991699503,2.4600028991699503,6.407501220703139,9.405002593994155,10.290000915527358,2,0.07705867970459246,-1.1851840638768951,100.13999938964844,2.316439315290084,108.08999633789062,4.288117621196643,107.7699966430664,0.07705867970459246
10851,2016-02-25,103.68000030517578,103.69000244140624,101.58999633789062,102.58999633789062,1250900.0,0.015176765822403349,2.78376669347252,0.4007376968711015,41.852179881711486,51.05729690651266,2.5621563361501813,2.591616357264485,5.431287943683088,11.069708151533789,10.644304393352082,2.100006103515611,1.0814604259966671,-2.468999099731448,-7.68612362170262,2.748125422239724,-5.077561360717041,0.13956316125414503,6.199453466796896,46.6359287576179,-1.6992519800939974,2.6085622609855887,2,0.9099998474121236,0.9099998474121236,3.9499969482421875,7.854999542236328,8.400001525878906,3,0.06606865792784089,1.396105038134637,102.12999725341795,-1.1851840638768951,100.13999938964844,2.316439315290084,108.08999633789062,0.06606865792784089
10852,2016-02-26,106.27999877929688,106.55999755859376,104.22000122070312,104.4499969482422,1816400.0,0.025077145702817827,-1.0436709155966728,1.6788946517438923,50.16521580498072,50.46877545280079,0.479777865601676,0.18043892386843652,2.652393406121206,8.429236054236128,9.209003373414413,2.879997253417983,0.7540992667769189,0.01699943542480753,-5.101108500160805,5.13510737101042,-2.542054532367999,2.576053403217614,3.1490769516601773,70.59905170480071,19.904340226115153,2.559053967792804,2,-1.6899986267089702,-1.6899986267089702,0.30500030517578125,4.099998474121094,5.020004272460923,4,0.04064734422697169,2.78376669347252,103.68000030517578,1.396105038134637,102.12999725341795,-1.1851840638768951,100.13999938964844,0.04064734422697169
10853,2016-02-29,102.5500030517578,106.80999755859376,102.5500030517578,105.94000244140624,2055100.0,-0.03509593310482495,-1.5132715479796897,-1.8524568293435535,48.44792519957172,49.51159935904348,3.9897257196531797,3.6801198062094187,6.1103615076781495,12.072068095540473,8.9984563856016,4.259994506835966,0.4147650651997594,-3.4469963073730554,-8.762616758017742,1.8686241432716315,-6.104806532695406,-0.7891860820507048,6.446709759824259,47.98538210808002,-6.771313184187001,2.657810225322344,2,2.0399971008301065,2.0399971008301065,3.7574958801269673,7.8299942016601705,9.809997558593764,0,0.08688440533948993,-1.0436709155966728,106.27999877929688,2.78376669347252,103.68000030517578,1.396105038134637,102.12999725341795,0.08688440533948993
10854,2016-03-01,105.86000061035156,106.13999938964844,102.69000244140624,103.5500030517578,1789700.0,0.03227691331148175,1.4041831483135652,-0.6814153317099341,48.04093997760257,48.04583745090335,0.2708273062476394,0.2606209697799784,2.4702792359012307,8.670116983342496,8.77653117694342,3.589996337890639,0.7526887811258689,-0.05899887084960653,-5.332314258785061,5.214316517085848,-2.6956565648173267,2.5776588231181137,2.7216437986304953,88.40051831475027,33.70372642855949,2.636657693967727,3,-1.5499992370605469,-1.2700004577636577,0.45999717712402344,4.519996643066406,4.870002746582031,1,0.06196861440365686,-1.5132715479796897,102.5500030517578,-1.0436709155966728,106.27999877929688,2.78376669347252,103.68000030517578,0.06196861440365686
10855,2016-03-02,104.68000030517578,105.72000122070312,104.0999984741211,105.27999877929688,1385800.0,-0.011146800475838936,1.1891879352740131,-0.2597398737020091,47.7755168867264,46.97073048016576,0.6963214789135463,1.497720497303277,3.383173587106654,9.7331241320299,8.29537313001893,1.7600021362304688,0.5083139802024448,-1.226499176025385,-6.510859152130394,4.057860800079624,-3.8686791640778893,1.4156808120271194,3.5031784373102823,59.19546445755294,4.164783404387663,2.642179988052506,3,-0.6349983215332031,-0.09000015258787641,1.6399974822998047,5.6999969482421875,6.949996948242173,2,0.06534195947602073,1.4041831483135652,105.86000061035156,-1.5132715479796897,102.5500030517578,-1.0436709155966728,106.27999877929688,0.06534195947602073
10856,2016-03-03,105.23999786376952,105.4800033569336,104.45999908447266,104.7300033569336,1164400.0,0.0053496136507562575,1.060603258272838,-0.849993006370537,53.02745892709805,47.32623351848837,-0.46432700545520333,0.8190480452466744,2.6434677873363768,9.022116247578296,8.345307438405873,1.0200042724609375,0.027616188733162517,-0.5645015716552848,-5.815883957945573,4.686880814635003,-3.190192764800429,2.0611896214898593,2.560653838880384,63.145499546891756,2.8827916596435443,2.6256911931451463,3,-1.194995880126939,-0.6499977111816122,1.079999923706069,5.139999389648452,6.230003356933608,3,0.06822501378677459,1.1891879352740131,104.68000030517578,1.4041831483135652,105.86000061035156,-1.5132715479796897,102.5500030517578,0.06822501378677459
10857,2016-03-04,106.33000183105469,107.12000274658205,104.79000091552734,105.6999969482422,1235000.0,0.010357316509034487,1.1085925363344353,1.2353169972773306,49.49665189858027,47.14164314643446,-1.9892680257863447,-0.5213609156751318,1.3633736221024861,7.785747482079756,8.89945239149736,2.3300018310547017,-0.7386039183003703,0.6675022125244112,-4.34904142199575,5.6840458470445725,-1.8407696047356694,3.175774029784492,1.1034239133525006,82.7133267334334,21.419625924274868,2.5082718172600815,3,-3.459999084472642,-1.7400016784667827,-0.4300041198730469,4.049995422363281,6.2599945068359375,4,0.05407692938006381,1.060603258272838,105.23999786376952,1.1891879352740131,104.68000030517578,1.4041831483135652,105.86000061035156,0.05407692938006381
10858,2016-03-07,105.95999908447266,106.66999816894531,105.2699966430664,105.6999969482422,1148300.0,-0.0034797586777993716,-1.499996594028651,0.4126986049215136,45.22201949439464,47.3845608545474,-2.1827152785718766,-0.176970819447277,1.496382051462163,8.005268963217333,8.987827174879659,1.4000015258789062,-1.327145323993193,0.3079994201660128,-4.704949472425767,5.320948312757793,-2.19847502612987,2.8144738664618956,1.1600036621093892,73.81481755759488,15.06777130908479,2.5064744462958886,3,-3.089996337890611,-1.3699989318847514,-0.060001373291015625,4.4199981689453125,8.169998168945298,0,0.05039641386772775,1.1085925363344353,106.33000183105469,1.060603258272838,105.23999786376952,1.1891879352740131,104.68000030517578,0.05039641386772775
10859,2016-03-08,104.27999877929688,105.4000015258789,104.20999908447266,104.9499969482422,1362300.0,-0.015855042654695173,-1.9382864893376535,-2.5768948619386327,40.042074029211605,47.118886899986386,0.16349532047114224,1.6390446148872968,2.8479250447464324,9.530037635233555,8.229474020251681,1.75,-1.621934035743834,-1.4050006866455078,-6.370088570860901,3.560087197569885,-3.8875446287532043,1.0775432554621887,2.8400039672851705,5.960266573699314,-46.511922989815744,2.482543942107695,3,0.07500076293945312,0.31000137329102984,1.9125003814697266,6.099998474121094,11.19000244140625,1,0.0774837162029085,-1.499996594028651,105.95999908447266,1.1085925363344353,106.33000183105469,1.060603258272838,105.23999786376952,0.0774837162029085
10860,2016-03-09,104.22000122070312,105.33000183105469,103.91999816894531,104.73999786376952,2218900.0,-0.0005753505878028919,-1.5178575077826446,0.7761165136987485,41.709274340850044,47.10300850655733,0.6159065588460066,1.5434762802830733,2.5952073788761822,9.414037617046773,8.17764212402575,1.410003662109375,-2.028621341696848,-1.3159984588623104,-6.268498047337829,3.636501129613208,-3.7922482531000696,1.1602513353754489,2.560001525878917,9.375081956269286,-38.278327369706886,2.4762497942377606,3,0.6150016784667969,0.36999893188477984,1.9724979400634766,6.159996032714844,10.790000915527358,2,0.06246403818825974,-1.9382864893376535,104.27999877929688,-1.499996594028651,105.95999908447266,1.1085925363344353,106.33000183105469,0.06246403818825974
10861,2016-03-10,105.26000213623048,106.26000213623048,103.87999725341795,104.83000183105469,1639000.0,0.009978899475590941,-1.0429143513894932,-0.826929002156835,45.424726254024726,46.57628744534,-0.19713209521944464,0.45181983489300137,1.2581223067192582,8.198467713763478,8.65732706917408,2.3800048828125284,-1.4719101248531103,-0.2284976959228402,-5.171993636881751,4.714998245036071,-2.700245666402296,2.2432502745566154,1.1936006103515524,42.592671084173304,-3.692951523037891,2.4717479704794534,3,-0.4249992370605611,-0.6700019836425781,1.082496643066392,5.119995117187486,9.919998168945298,3,0.060516767888178835,-1.5178575077826446,104.22000122070312,-1.9382864893376535,104.27999877929688,-1.499996594028651,105.95999908447266,0.060516767888178835
10862,2016-03-11,106.36000061035156,106.81999969482422,105.9499969482422,106.01000213623048,1000600.0,0.010450298801033986,-2.7020696372049358,0.8139493621475243,46.933718093651464,46.408042211348864,-1.4355525787969867,-0.4291814255740576,-0.1619623057830637,6.919211414576267,8.131105786602886,1.5599975585937358,-0.9680173061573782,0.7185009002685518,-4.128267719565429,5.565269520102532,-1.7048834096484455,3.1418852101855492,-7.739997863769517,84.35378562976196,35.843602384525,2.4233843099169925,3,-1.4549980163574219,-1.7700004577636577,0.34999847412109375,4.019996643066406,9.680000305175781,4,0.048044383048397865,-1.0429143513894932,105.26000213623048,-1.5178575077826446,104.22000122070312,-1.9382864893376535,104.27999877929688,0.048044383048397865
10863,2016-03-14,103.04000091552734,104.27999877929688,102.91999816894531,104.27999877929688,2158800.0,-0.031214739335955755,1.1935531505146775,-3.542866485013768,56.14928379769221,47.30896930246993,2.191748595569976,2.7490182573396,2.8237214561005146,10.082258451243689,8.592772334471482,3.44000244140625,-0.6087331101497426,-2.421998977661133,-7.379275472229011,2.5352775169067456,-4.900637224945072,0.05663926962280641,-4.255998229980449,3.076992298227047,-49.26702961395953,2.4786382472839392,3,1.9799995422363281,1.549999237060561,4.097497940063477,7.339996337890625,12.529998779296875,0,0.09268240816682849,-2.7020696372049358,106.36000061035156,-1.0429143513894932,105.26000213623048,-1.5178575077826446,104.22000122070312,0.09268240816682849
10864,2016-03-15,104.0500030517578,104.19000244140624,102.37999725341795,102.7699966430664,1359900.0,0.009802039278497876,1.3205117546082301,-1.0322650111672265,54.24780072560272,48.02811195123397,1.003529682778833,1.4511259970746977,1.5180967452131284,8.918784949457773,9.361993305043006,1.8100051879882812,-0.7657933093854012,-1.181996917724618,-5.939300112849807,3.5753062774005713,-3.5606485152872125,1.1966546798379767,-5.1052804260253595,37.612722523884685,-16.730083821808208,2.3786515975625955,3,0.6999969482422017,0.5399971008301065,2.9999961853027486,6.3299942016601705,11.239997863769545,1,0.0968764431140483,1.1935531505146775,103.04000091552734,-2.7020696372049358,106.36000061035156,-1.0429143513894932,105.26000213623048,0.0968764431140483
10865,2016-03-16,105.87000274658205,106.43000030517578,103.52999877929688,103.9499969482422,1169000.0,0.017491587135455733,-1.1014487545575706,1.4999970197826993,54.78793814818177,48.22372075357661,-0.7039435910105141,-0.7283389969338572,-0.5215424146927177,6.978768744955744,9.466385476926506,2.9000015258789062,-0.5209517124615957,0.8425025939941548,-3.380700317221951,5.065705505210261,-1.269098861613898,2.9541040496022077,-6.767774579467769,78.60368410200053,22.324088537797586,2.111601455608056,3,-1.1200027465820455,-1.2800025939941406,1.0999965667724467,4.509994506835923,10.369995117187472,2,0.09067722891346586,1.3205117546082301,104.0500030517578,1.1935531505146775,103.04000091552734,-2.7020696372049358,106.36000061035156,0.09067722891346586
10866,2016-03-17,107.83999633789062,108.08000183105469,106.02999877929688,106.02999877929688,1762100.0,0.01860766544064507,-1.2651997976732423,0.9427042148303856,53.507190295845,48.669336131050464,-2.5326805522493316,-2.920528084141438,-2.706030129116229,4.856682660809824,9.74997915403327,2.209999084472642,-0.4432375978927041,2.8584964752197237,-1.2107617434937197,6.927754693933167,0.8238673658630091,4.893125584576438,-8.583412740222144,95.78938069443498,39.61416800939219,2.0346291093567213,3,-2.609996795654297,-3.24999618530272,-1.4449958801269531,2.3550033569335938,7.890007019042969,3,0.06648744474985313,-1.1014487545575706,105.87000274658205,1.3205117546082301,104.0500030517578,1.1935531505146775,103.04000091552734,0.06648744474985313
10867,2016-03-18,108.13999938964844,109.41000366210938,107.73999786376952,108.22000122070312,2388400.0,0.0027819275032041624,-2.7954466638922666,-0.044199966278873716,64.85910968483014,50.85123504109885,-2.848483423239145,-3.363856874927606,-3.0657544285451763,4.413729232420621,10.205852371741527,1.670005798339858,-0.2463055728682093,3.1399993896484375,-0.9856114169622856,7.265610196259161,1.077193986343076,5.202804792953799,-8.530479062644503,81.93452183925764,23.70205455276441,2.062805403305361,3,-2.2449989318847656,-3.5499992370605327,-1.7449989318847656,1.9350013732910156,7.819999694824219,4,0.0651008040989618,-1.2651997976732423,107.83999633789062,-1.1014487545575706,105.87000274658205,1.3205117546082301,104.0500030517578,0.0651008040989618
10868,2016-03-21,108.9800033569336,109.68000030517578,107.83000183105469,108.12999725341795,1343600.0,0.007767745256391789,-1.5517274037905016,-10.624833110814597,59.54712970948076,53.01846345001765,-3.59287869719617,-4.357158803542546,-3.8666837693061495,3.440754677767714,10.778747733242108,1.8499984741210938,-0.27175422627885837,3.9355030059814453,-0.3466730329412684,8.217679044904159,1.7944149865200956,6.076591025442795,-8.782454029823327,90.41100471768118,34.507693486660564,2.141088019461355,3,-2.9500045776367188,-4.390003204345689,-3.295003890991211,0.9099960327148438,7.6699981689453125,0,0.06478250450654421,-2.7954466638922666,108.13999938964844,-1.2651997976732423,107.83999633789062,-1.1014487545575706,105.87000274658205,0.06478250450654421
10869,2016-03-22,110.55999755859376,111.86000061035156,108.04000091552734,108.04000091552734,2044300.0,0.014498019388798689,-2.031749828187017,2.964680644813811,67.56271805190636,55.891068306801685,-4.680587483521492,-5.392988339210419,-5.358779211241654,1.7523930891646984,10.232276305516846,3.8199996948242188,-0.19266373242049895,4.99449729919435,0.6893312003002166,9.299663398088484,2.8419142497472762,7.147080348641424,-9.60385215323825,84.39372429773883,27.712736223222706,2.15258304944707,3,-3.4399986267089986,-5.319995880126967,-5.164997100830092,-0.6699981689453267,4.740005493164034,1,0.045314781538189575,-1.5517274037905016,108.9800033569336,-2.7954466638922666,108.13999938964844,-1.2651997976732423,107.83999633789062,0.045314781538189575
10870,2016-03-23,110.0,110.91000366210938,109.61000061035156,110.25,898300.0,-0.005065101039794961,-1.5242807620514949,-0.09920648136093992,64.21745144464016,57.97914888353674,-3.592236483853469,-4.440843598816272,-4.724282207899535,2.182741596552404,9.392139486074072,1.3000030517578125,0.06317206673818987,4.040999603271487,-0.3791438046018385,8.461143011144813,1.8309278993348244,6.25107130720815,-7.953469074144877,68.09605443957338,11.727459918167185,2.2100717039366655,3,-2.8800010681152344,-4.759998321533203,-4.604999542236328,-0.1100006103515625,4.980003356933594,2,0.04809091741388505,-2.031749828187017,110.55999755859376,-1.5517274037905016,108.9800033569336,-2.7954466638922666,108.13999938964844,0.04809091741388505
10871,2016-03-24,110.52999877929688,110.5999984741211,109.08000183105469,109.2699966430664,1065700.0,0.0048181707208807545,1.171421409147634,-5.040008544921875,62.978982847528954,59.76195607841201,-3.683422750136984,-4.670820487750504,-5.2075485571800755,1.5194305664093406,8.836960750359458,1.5199966430664062,0.6761620910690453,4.228498458862305,-0.49897961892172304,8.955976536646332,1.8647594199702837,6.592237497754326,-7.5021208849921095,67.71842367925466,14.075751563330101,2.363739038892016,3,-3.4099998474121094,-5.289997100830078,-4.700000762939453,-0.6450004577636719,3.7399978637695312,3,0.051660175043285905,-1.5242807620514949,110.0,-2.031749828187017,110.55999755859376,-1.5517274037905016,108.9800033569336,0.051660175043285905
10872,2016-03-28,110.5999984741211,111.2300033569336,109.58000183105469,110.52999877929688,1109600.0,0.0006333094688979468,1.4811876530887356,0.05555521916306895,64.60957941253622,60.70198892450579,-3.4517134753421743,-4.638395369132269,-5.145542554402866,1.3084660800221428,9.085622496691506,1.6500015258789062,1.2737928942798078,4.082498168945307,-1.0206791040561285,9.185675441946742,1.5309095324445963,6.634086805446017,-6.688908308211651,68.73442883646965,16.914566903920814,2.551588636500715,3,-3.479999542236328,-5.359996795654297,-4.770000457763672,-0.8600006103515767,2.9899978637695312,0,0.04638340826028897,1.171421409147634,110.52999877929688,-1.5242807620514949,110.0,-2.031749828187017,110.55999755859376,0.04638340826028897
10873,2016-03-29,111.45999908447266,111.5500030517578,109.7699966430664,110.12000274658205,879600.0,0.0077757741610891,1.3421071123826984,19.142888283378543,73.83799836165477,62.8786775507338,-3.343318356852137,-5.055873114354782,-5.915304678761885,0.34875291802742936,9.022736316790084,1.780006408691392,1.7344844148024094,4.496998977661136,-0.7025828899568722,9.696580845279144,1.8972080438521317,7.09678991147014,-6.7540178741190005,89.5287550305076,30.58987768341877,2.5997909338090026,3,-3.7649993896484375,-6.219997406005859,-5.630001068115234,-1.7200012207031392,3.849998474121108,1,0.04037322839550317,1.4811876530887356,110.5999984741211,1.171421409147634,110.52999877929688,-1.5242807620514949,110.0,0.04037322839550317
10874,2016-03-30,112.41999816894531,113.22000122070312,111.91999816894531,112.08999633789062,982100.0,0.008612947177086383,-2.880616730055342,0.24627069621262418,75.68922725091157,65.20104300659267,-3.3426950102365254,-5.796399434612255,-6.699836607511685,-0.7391213753718517,9.125743524640814,1.7600021362304688,2.1261344453907043,5.128998184204107,-0.5802719627779425,10.838268331186157,2.2743631107130824,7.983633257695132,-6.998615018591863,80.67625193959877,14.82892532186942,2.8546350734910284,3,-2.7949981689453125,-6.499996185302734,-6.590000152587891,-2.6800003051757955,2.6200027465820312,2,0.03762678727833402,1.3421071123826984,111.45999908447266,1.4811876530887356,110.5999984741211,1.171421409147634,110.52999877929688,0.03762678727833402
10875,2016-03-31,111.5199966430664,113.4000015258789,111.05999755859376,112.62000274658205,1289100.0,-0.00800570664061373,-1.3168307108919004,-3.3333333333333766,69.7850747362745,67.00969683330705,-1.7399308468115038,-4.593183273738646,-5.624438335715126,0.06718954020600165,9.111973381376645,2.340003967285142,2.505597541525759,3.8869968414306584,-1.9809841180263845,9.754977800887701,0.9530063617021369,6.82098732115918,-5.162779324271,56.48136537914738,-11.799107861931972,2.9339904797285223,3,-0.9499969482421875,-5.5099945068359375,-6.244998931884766,-1.8849983215332031,5.530006408691392,3,0.03389532391029171,-2.880616730055342,112.41999816894531,1.3421071123826984,111.45999908447266,1.4811876530887356,110.5999984741211,0.03389532391029171
10876,2016-04-01,112.41999816894531,112.66999816894531,109.83000183105469,110.47000122070312,1355700.0,0.008070315216736068,1.3183672452557562,-1.7727146622277479,69.39820567525531,67.51404083224318,-2.1478015948953413,-5.193995852045504,-6.337225363007917,-0.9246153932593302,8.928761963332189,2.839996337890625,2.9512841210458447,4.427998352050778,-1.6964819041787678,10.552478608280325,1.3657582239359982,7.490238480165559,-5.076791061158218,74.3454598108629,7.7636261616555515,3.062240128114774,4,-1.8049964904785156,-4.924999237060547,-7.829998016357408,-3.4699974060058594,3.0500030517578125,4,0.022771795318312416,-1.3168307108919004,111.5199966430664,-2.880616730055342,112.41999816894531,1.3421071123826984,111.45999908447266,0.022771795318312416
10877,2016-04-04,112.08000183105469,112.81999969482422,111.69000244140624,111.97000122070312,1279100.0,-0.0030243403613979813,-2.37313534810621,0.05641065769396299,85.75952060330192,70.42652870933442,-1.3300055390158008,-4.638979625968375,-5.791084854933516,-0.6754994498152627,9.243389723820911,1.129997253417983,3.288941533963083,3.800502014160159,-2.5317940790156115,10.13279810733593,0.6343539675722809,6.966650060748037,-3.888843504734737,63.63642095705686,-10.524843794969023,3.1661480465878835,4,-1.3600006103515625,-4.19000244140625,-7.490001678466783,-3.5250015258789062,5.029998779296875,0,0.019539567953548387,1.3183672452557562,112.41999816894531,-1.3168307108919004,111.5199966430664,-2.880616730055342,112.41999816894531,0.019539567953548387
10878,2016-04-05,111.3000030517578,112.02999877929688,110.97000122070312,111.26000213623048,656900.0,-0.006959303770110892,-2.4193318156648003,0.3636426688858562,79.21034155866019,71.72070909897373,-0.2082009525263686,-3.624224719934759,-4.910982365765406,0.03115337761367698,9.474523491823525,1.1100006103515625,3.53684526109096,2.753503036499012,-3.617202115430757,9.124208188428781,-0.43184953946587257,5.938855612463897,-2.379606677499595,41.17650830150817,-36.05435763199096,3.1853525759648815,4,-0.060001373291001414,-3.410003662109361,-6.7100028991698935,-2.745002746582017,5.2699966430664205,1,0.020574961575408945,-2.37313534810621,112.08000183105469,1.3183672452557562,112.41999816894531,-1.3168307108919004,111.5199966430664,0.020574961575408945
10879,2016-04-06,112.36000061035156,112.45999908447266,110.47000122070312,111.23999786376952,940200.0,0.009523787327308852,2.0151489755223535,27.99942780852683,77.85410091899915,73.2358923739025,-1.1018924426131633,-4.266602395196827,-5.800723562834065,-1.102998099601706,9.361381906573605,1.9899978637695312,3.564548162987961,3.4095005035400447,-2.8457437324040598,9.66474473948415,0.2818783855679925,6.537122621512097,-2.812459514866461,70.86831920363646,-5.9332376179556405,3.127622117972055,4,-1.1199989318847656,-4.470001220703125,-7.770000457763658,-3.8050003051757812,4.769996643066392,2,0.026254867677265148,-2.4193318156648003,111.3000030517578,-2.37313534810621,112.08000183105469,1.3183672452557562,112.41999816894531,0.026254867677265148
10880,2016-04-07,110.7300033569336,112.06999969482422,110.4499969482422,111.7300033569336,1017600.0,-0.014506917448946721,-1.0769095337304695,-0.8928549533041215,62.7763465623509,73.21337723110493,0.7180569070098102,-2.2386629550299517,-4.0439471749782,0.4247308050321408,9.16040956936527,1.9100036621093608,3.662982996333085,1.454003143310544,-4.43136475841726,7.339371045038348,-1.488680807553365,4.396687094174453,-0.6431178011933554,30.100406986387007,-42.469358692717925,2.942683950863905,4,0.7599983215332031,-2.8400039672851562,-6.280002593994141,-2.1750030517578125,5.2899932861328125,3,0.03892348440287363,2.0151489755223535,112.36000061035156,-2.4193318156648003,111.3000030517578,-2.37313534810621,112.08000183105469,0.03892348440287363
10881,2016-04-08,111.62999725341795,113.16000366210938,111.29000091552734,112.0999984741211,820100.0,0.008127823256568245,-2.2521959504285753,0.4700012207031392,64.65156800005113,73.2180426297177,-0.01060868566587203,-2.779468840905409,-4.760568873909037,-0.5362924879460707,9.402490664206626,2.4300003051757812,3.502314746783412,2.035497283935527,-3.6197305252384666,7.690725093109521,-0.7921166206514698,4.863111188522524,-1.1800003051757528,43.54233881184357,-26.69268885630327,2.8276139045869977,4,-0.04499816894529829,-3.739997863769517,-7.31249618530272,-3.0749969482421733,6.5300064086914205,4,0.048553309430220404,-1.0769095337304695,110.7300033569336,2.0151489755223535,112.36000061035156,-2.4193318156648003,111.3000030517578,0.048553309430220404
10882,2016-04-11,111.47000122070312,112.79000091552734,111.4499969482422,112.0500030517578,698200.0,-0.0014332709545052946,-3.322521103536687,1.2340432439451308,61.0863930812162,71.80119759855788,0.3193594937038995,-2.336825847666404,-4.454609377133465,-0.4593137342104967,9.84371649336622,1.340003967285142,3.4525318393395423,1.6200012207031307,-3.8795206915722105,7.119523132978472,-1.1297597354345328,4.369762176840794,-1.0200042724609233,37.63844079210341,-28.80335575894108,2.7497609561376675,4,0.14500045776367188,-3.5800018310546875,-7.152500152587891,-2.9150009155273438,5.55999755859375,0,0.03588409398220316,-2.2521959504285753,111.62999725341795,-1.0769095337304695,110.7300033569336,2.0151489755223535,112.36000061035156,0.03588409398220316
10883,2016-04-12,112.58999633789062,112.94000244140624,111.5,111.51000213623048,885300.0,0.010047502511191242,-1.6181898889574506,-1.8620530898950516,59.42434413257744,69.9939883631874,-0.696760703466623,-2.8508393216326624,-5.537377981910225,-1.6609672977758407,9.473398028609335,1.4700012207031108,3.432981146991935,2.2624965667724553,-2.3311808449673634,6.856173978512274,-0.0343421390974612,4.559335272642372,-1.7269987487792804,78.96657151061626,14.184383223416233,2.296838705869912,4,-0.9749946594238281,-4.6999969482421875,-8.85999488830565,-4.87499618530272,3.420005798339858,1,0.04014570050163324,-3.322521103536687,111.47000122070312,-2.2521959504285753,111.62999725341795,-1.0769095337304695,110.7300033569336,0.04014570050163324
10884,2016-04-13,114.12999725341795,114.1999969482422,112.72000122070312,113.0,1509700.0,0.013677955108069018,1.3307080937877043,1.0462993705715724,67.57449063140987,69.74836790709134,-2.2000480320667037,-3.7913363254703114,-7.00698269772856,-3.275299048324527,9.111501501012514,1.6100006103515767,3.4293087612434334,3.298497772216777,-0.5459952314088952,7.142990775842449,1.376251270403941,5.220744274029613,-2.9118191131591544,98.1333414713534,32.37531726275823,1.9222465018128365,4,-2.114997863769517,-5.840000152587876,-10.39999580383298,-6.41499710083005,2.0300064086914205,2,0.02137915096929688,-1.6181898889574506,112.58999633789062,-3.322521103536687,111.47000122070312,-2.2521959504285753,111.62999725341795,0.02137915096929688
10885,2016-04-14,115.47000122070312,115.9800033569336,114.08000183105469,114.4000015258789,1343800.0,0.011741032152219999,-1.222225196646634,0.9469046863501142,69.66564252834604,69.77808311299032,-3.264072025319095,-4.611700753125419,-8.179295730320064,-4.707664832871572,9.708115740254133,1.9000015258789062,3.2455582552829014,4.158501815795901,0.5312119570933049,7.785791674498498,2.344856886444603,5.9721467451471995,-3.970001220703125,89.12575968558451,22.640172088846967,1.8136449293513002,4,-2.2550010681152344,-6.290000915527344,-10.997501373291016,-7.75500106811522,1.25,3,0.014375993895955785,1.3307080937877043,114.12999725341795,-1.6181898889574506,112.58999633789062,-3.322521103536687,111.47000122070312,0.014375993895955785
10886,2016-04-15,115.01000213623048,115.5999984741211,114.43000030517578,115.5999984741211,1551600.0,-0.0039837107440002795,2.9661201055190607,-0.551398603891692,67.02706524172555,67.69669918392627,-2.679860687366485,-3.7808469994108123,-7.629252582287123,-4.337093645677314,10.850499956707624,1.1699981689453125,2.91402637766339,3.34000244140627,-0.2598218355144013,6.939826718326941,1.5400903029459272,5.139914579866613,-2.703601531982443,78.5871998140656,11.874419506989696,1.7999121384603374,4,-1.7950019836425923,-5.830001831054702,-10.297500610351577,-7.295001983642578,1.8399963378906108,4,0.00878179713134486,-1.222225196646634,115.47000122070312,1.3307080937877043,114.12999725341795,-1.6181898889574506,112.58999633789062,0.00878179713134486
10887,2016-04-18,115.18000030517578,115.2300033569336,114.13999938964844,114.52999877929688,1063200.0,0.0014781163880333015,1.90664767814455,-1.101704339730022,65.17131940209345,66.13680783319664,-2.641681088131577,-3.579928315158753,-7.766304431766258,-4.5999517409079544,11.699169574153634,1.0900039672851562,2.7734919814423193,3.1580005645751896,-0.3644122419495943,6.680413371099974,1.3967941613127977,4.919206967837582,-2.2123512054443353,82.14280240393867,17.559470690962385,1.7612064032623889,4,-1.9650001525878906,-6.0,-10.467498779296875,-7.465000152587876,3.379997253417983,0,0.02587257639380014,2.9661201055190607,115.01000213623048,-1.222225196646634,115.47000122070312,1.3307080937877043,114.12999725341795,0.02587257639380014
10888,2016-04-19,116.04000091552734,116.0999984741211,115.19000244140624,115.62999725341795,767900.0,0.007466579337323642,2.433955202395401,0.630773384039366,64.88490324896024,64.69578586985898,-3.0827931013640892,-4.09378274564034,-8.48597239538796,-5.570948475240698,12.622063389826693,0.9199981689453125,2.6033837973639606,3.665001296997076,0.013512053009122837,7.316490540985029,1.8392566750030994,5.490745918991053,-2.5301280494995098,98.22492285953551,34.20344745188494,1.8257446219939764,4,-2.765003204345703,-6.8000030517578125,-11.292499542236328,-8.325000762939439,2.4799957275390625,1,0.008531522371240108,1.90664767814455,115.18000030517578,2.9661201055190607,115.01000213623048,-1.222225196646634,115.47000122070312,0.008531522371240108
10889,2016-04-20,115.56999969482422,116.0,114.83000183105469,115.8000030517578,1081500.0,-0.00405033796100418,2.714296094459582,-0.5609787867509693,67.26346886317283,65.19435501439474,-2.3574831516748986,-3.403710025323136,-7.796000076796929,-5.218996770097931,12.910319662877171,1.2099990844726562,2.263372688956821,2.944499969482422,-0.8666281135411396,6.755628052505983,1.0389359279706412,4.850064010994203,-1.5421017071777356,73.7623930655487,8.424156576465549,1.9055640415117792,4,-1.875,-6.3300018310546875,-10.764999389648438,-7.854999542236314,2.629997253417983,2,0.0038072375406086323,2.433955202395401,116.04000091552734,1.90664767814455,115.18000030517578,2.9661201055190607,115.01000213623048,0.0038072375406086323
10890,2016-04-21,115.29000091552734,116.66000366210938,115.11000061035156,115.83999633789062,819400.0,-0.0024227635202582753,-2.4066149654160554,2.3912495439016968,62.91632988991267,65.00155077993492,-1.5227597894418494,-2.8533712380633176,-7.410160052977346,-5.048697070403591,13.297923039666198,1.5500030517578125,2.090175530222993,2.400001144409174,-1.3780357813853499,6.178038070203698,0.5109826815119192,4.289019607306429,-0.8476828305859385,45.634903815296305,-17.797120656727728,1.889018462897259,4,-1.2350006103515625,-5.194999694824219,-10.620000839233398,-7.75,3.0499954223632812,3,0.0075462116373776755,2.714296094459582,115.56999969482422,2.433955202395401,116.04000091552734,1.90664767814455,115.18000030517578,0.0075462116373776755
10891,2016-04-22,116.23999786376952,116.68000030517578,115.31999969482422,115.5500030517578,1052200.0,0.00824006367159491,-1.3652153144965522,-1.254546463399409,67.74745615856672,65.74166889964053,-1.955724131437762,-3.534891550291448,-8.20917901895605,-6.102226324776083,13.900565976463763,1.3899993896484375,1.916332846224222,3.064498138427723,-0.8240031930232021,6.952999469878648,1.1202474727022604,5.008748804153186,-1.4099960327148295,82.67707547991522,18.474844548824763,1.9442506657254621,4,-2.1499977111816264,-4.884998321533189,-11.569997787475572,-8.859996795654283,1.0,4,0.004129416429413224,-2.4066149654160554,115.29000091552734,2.714296094459582,115.56999969482422,2.433955202395401,116.04000091552734,0.004129416429413224
10892,2016-04-25,115.7300033569336,116.33000183105469,115.38999938964844,115.9000015258789,1071500.0,-0.004387427014869938,-1.211754568628155,-0.24637601034951737,69.34502332467797,66.84396658765169,-0.8693181837206367,-2.7624990583872773,-7.457207649147492,-5.703772584848849,14.349217919900864,0.94000244140625,2.095103766572535,2.2980033874511747,-1.5517686352233682,6.147775410125718,0.37311737611389617,4.222889398788453,-0.6200027465820312,48.6487712540673,-17.703244894366435,1.924886011337273,4,-1.0300025939941406,-3.5200042724609375,-10.820003509521484,-9.575000762939453,2.7899932861328125,0,0.009677655618251624,-1.3652153144965522,116.23999786376952,-2.4066149654160554,115.29000091552734,2.714296094459582,115.56999969482422,0.009677655618251624
10893,2016-04-26,115.95999908447266,116.37999725341795,115.5999984741211,116.23999786376952,849400.0,0.001987347454140309,1.7857220708447772,1.6470693833586814,66.94918968003168,66.77448870416524,-0.6381115265701567,-2.7806455764122404,-7.544916994871556,-6.053247207395032,14.733234713900934,0.7799987792968608,2.204795883528476,2.3029991149902287,-1.5872864654107133,6.193284695391171,0.3578563247897648,4.248141905190693,-0.6399993896484375,61.08098299674616,-4.50560931541942,1.9451427902004699,4,-0.5799980163574219,-3.704998016357422,-10.717498779296875,-9.804996490478516,2.910003662109389,1,0.022421511682033657,-1.211754568628155,115.7300033569336,-1.3652153144965522,116.23999786376952,-2.4066149654160554,115.29000091552734,0.022421511682033657
10894,2016-04-27,116.6500015258789,116.9000015258789,115.5500030517578,116.01000213623048,863600.0,0.005950348800051408,1.3684196436937246,-2.285722070844752,80.57857427721592,67.98703667626188,-1.0427116775569516,-3.3070525652011327,-8.146802267201778,-6.843483042919843,14.727608635531036,1.349998474121108,2.436691516213031,2.781501388549799,-1.281716611565372,6.84471938866497,0.7498923884922135,4.8131103886073845,0.029998779296875,86.03352669647386,15.298955033123221,2.031609000057587,4,-1.1300010681152344,-4.180000305175781,-11.340002059936523,-11.915000915527344,2.1399993896484375,2,0.016030819483295433,1.7857220708447772,115.95999908447266,-1.211754568628155,115.7300033569336,-1.3652153144965522,116.23999786376952,0.016030819483295433
10895,2016-04-28,115.3000030517578,115.7300033569336,114.69000244140624,115.36000061035156,1796300.0,-0.011573068636622441,1.599992370634608,-0.09374627470617311,68.11457216945581,68.10787077934303,0.31361677711734615,-1.7490186231602252,-6.764788537015235,-5.590610365857842,14.861839016340312,1.9599990844726705,2.6116956389865322,1.242502593994132,-2.7109256840863765,5.195930872074641,-0.7342115450461222,3.2192167330343864,1.599998474121108,27.601849006969847,-44.648501196522915,1.976714139040251,4,0.21999740600587359,-2.3100013732910014,-9.120002746582017,-10.060001373291001,4.829994201660156,3,0.0251517243688415,1.3684196436937246,116.6500015258789,1.7857220708447772,115.95999908447266,-1.211754568628155,115.7300033569336,0.0251517243688415
10896,2016-04-29,114.9800033569336,115.37000274658205,114.11000061035156,114.83999633789062,1326200.0,-0.002775365883386449,1.7391178153531768,-2.333545269582357,67.05542773974618,68.31721615019335,0.702822986154743,-1.293726143727767,-6.377146518374673,-5.391979333616234,15.351247663518278,1.260002136230483,2.5493499500493897,0.7945026397705135,-3.101041197328655,4.690046476869682,-1.153269278779078,2.742274558320105,1.9199981689453125,31.182883910186472,-43.56832754239322,1.947771918549586,4,0.5249977111816406,-1.9900016784667969,-8.800003051757812,-9.740001678466797,5.8299942016601705,4,0.029222411574702845,1.599992370634608,115.3000030517578,1.3684196436937246,116.6500015258789,1.7857220708447772,115.95999908447266,0.029222411574702845
10897,2016-05-02,114.2699966430664,115.13999938964844,113.86000061035156,114.47000122070312,2031500.0,-0.0061750451655763205,-1.5098097880966095,-1.4285325050405973,58.502028199423826,67.60800781135596,1.41944006236686,-0.43346200870763596,-5.574437463577141,-4.79481063212576,15.760568598064667,1.279998779296875,2.316409807280934,-0.02500381469727131,-3.7923623371797106,3.742354707785168,-1.9086830759384839,1.8586754465439412,2.4626048278808526,13.486707540800936,-58.2225423025978,1.883679261241219,5,1.1100044250488281,-1.0299949645996094,-8.089996337890625,-9.02999496459961,7.280006408691392,0,0.025991085218810328,1.7391178153531768,114.9800033569336,1.599992370634608,115.3000030517578,1.3684196436937246,116.6500015258789,0.025991085218810328
10898,2016-05-03,113.58999633789062,116.87000274658205,112.69000244140624,116.86000061035156,2659400.0,-0.005950821082981506,1.5410270205088676,16.34964714857906,47.006645695691994,65.35724968163586,1.916946924349645,0.4499652467346493,-4.818041283890011,-4.200973469867904,16.758099489472865,4.18000030517581,2.1241550139138923,-0.8195037841796875,-4.3343301708453055,2.6953226024859305,-2.5769169775124965,0.9379094091531215,0.2700042724609375,21.37753188127164,-45.048170715852564,1.7574131933328125,5,1.2050056457519531,-0.25499725341796875,-7.409996032714844,-8.349994659423828,7.200004577636719,1,0.04340171198272391,-1.5098097880966095,114.2699966430664,1.7391178153531768,114.9800033569336,1.599992370634608,115.3000030517578,0.04340171198272391
10899,2016-05-04,115.30999755859376,115.68000030517578,112.3000030517578,112.7300033569336,2036900.0,0.015142189243379622,1.0361431109088948,-0.7889880216329259,49.14891613829025,63.8275370425667,0.17454065459133972,-1.0937764003073056,-6.1837935738287655,-6.007271709220078,17.9162796551578,3.379997253417983,1.9973739983279302,0.7529975891113452,-2.645356340438795,4.151351518661485,-0.946179375663732,2.4521745538864224,1.5600051879882812,65.86421680169771,2.21449839808313,1.6991769647750736,5,-0.7099952697754048,-1.9449958801269673,-8.842496871948256,-10.069995880126967,4.940002441406236,2,0.030873343711409706,1.5410270205088676,113.58999633789062,-1.5098097880966095,114.2699966430664,1.7391178153531768,114.9800033569336,0.030873343711409706
10900,2016-05-05,115.04000091552734,115.93000030517578,114.22000122070312,115.31999969482422,1241000.0,-0.002341485116494124,1.279998779296875,-0.10852690254757233,50.16285997355797,61.87369302201017,0.4529812621947258,-0.510503538928404,-5.619534933145729,-5.810210763362463,19.184708775822184,1.7099990844726562,1.797848309869721,0.2675010681152372,-2.6167730880812172,3.1517752243116917,-1.17463600998299,1.7096381462134644,1.8300018310547017,59.95619358296085,-1.7295111039719941,1.4421370780982294,5,-0.4399986267089844,-1.6749992370605469,-7.267499923706055,-9.119998931884766,4.299995422363281,3,0.03259735718146928,1.0361431109088948,115.30999755859376,1.5410270205088676,113.58999633789062,-1.5098097880966095,114.2699966430664,0.03259735718146928
10901,2016-05-06,117.0500030517578,117.33000183105469,114.33000183105469,114.9499969482422,1427000.0,0.017472202018725458,1.2556359923361977,-7.500054495912705,58.461554394843716,60.664418696473035,-1.5980952394338885,-2.20677533770467,-7.355820502470394,-7.82519827397293,20.31829553863386,3.0,1.6474815868254353,2.006502914428694,-0.6435538014820139,4.656559630339402,0.6814745564733471,3.3315312723840407,-4.75,94.43342251991503,33.87573405868554,1.3250283579553506,5,-2.2350006103515483,-3.470001220703111,-8.760002136230455,-11.04000091552733,2.2999954223632955,4,0.026313490998357558,1.279998779296875,115.04000091552734,1.0361431109088948,115.30999755859376,1.5410270205088676,113.58999633789062,0.026313490998357558
10902,2016-05-09,115.47000122070312,116.66999816894531,115.26000213623048,116.56999969482422,1085900.0,-0.013498520203848452,1.1692323041439276,-0.5238072747882012,47.57859024046535,58.51212986985456,-0.06576965362272347,-0.3285852624885308,-5.598636966830952,-6.279378999275153,21.513142738693492,1.7900009155273153,1.5503759839425868,0.22650108337401775,-1.8239320675440638,2.2769342342920993,-0.798715492085023,1.2517176588330585,-3.0693981933593903,63.02184767902548,6.930196314492278,1.025216575459043,5,-0.654998779296875,-1.5800018310546875,-6.415000915527344,-9.459999084472656,3.1299972534179688,0,0.04624574592048414,1.2556359923361977,117.0500030517578,1.279998779296875,115.04000091552734,1.0361431109088948,115.30999755859376,0.04624574592048414
10903,2016-05-10,117.11000061035156,117.16999816894531,115.93000030517578,116.0500030517578,862200.0,0.01420281780818411,1.1017043397299953,-0.9636354808952889,55.95054688158693,55.77568238145133,-1.704759999763482,-1.6997414126959285,-6.918497304812263,-7.9672044844448635,22.785613655416935,1.6999969482421875,1.3356915054127398,1.640500259399417,-0.15958928084887702,3.440589799647711,0.7404554892752628,2.540545029523571,-4.610809606933614,95.62621721483046,40.04432865326051,0.9000447701241477,5,-2.2949981689453125,-3.220001220703125,-7.805000305175781,-11.099998474121094,2.2099990844726562,1,0.037913093828587874,1.1692323041439276,115.47000122070312,1.2556359923361977,117.0500030517578,1.279998779296875,115.04000091552734,0.037913093828587874
10904,2016-05-11,116.56999969482422,117.48999786376952,116.5,117.0500030517578,1067300.0,-0.004611057234335081,-2.193527348797099,-0.4528343985719849,54.84848134554808,54.30167228990604,-1.3156560542132354,-1.0198575954428293,-6.16473906182992,-7.523682637911193,23.688531172239262,0.989997863769517,1.1208252777559835,0.978499221801755,-0.7693223298618932,2.726320773465403,0.104588445969938,1.852409997633572,-3.974192474853538,71.8654705381415,14.404673375002758,0.8739107758318212,5,-1.674999237060561,-2.6000022888183594,-7.004999160766602,-10.55999755859375,2.029998779296875,2,0.03620143460367964,1.1017043397299953,117.11000061035156,1.1692323041439276,115.47000122070312,1.2556359923361977,117.0500030517578,0.03620143460367964
10905,2016-05-12,117.12999725341795,117.75,116.5999984741211,117.29000091552734,944300.0,0.004803959509820599,1.1296288447138276,0.3333386314869663,53.47384683555764,52.79260774499619,-1.7754809352418732,-1.527427975756737,-6.462024102640157,-8.136527524860483,24.063328498108945,1.1800003051757812,0.946710944022243,1.4554969787597543,-0.42095610151395135,3.33195005903346,0.5172704386229015,2.393723518896607,-4.338422407695319,81.87125501376373,26.460013846372767,0.9382265401368516,5,-2.1049957275390483,-3.029998779296861,-7.564996719360337,-11.119995117187486,2.010002136230483,3,0.02663709399592773,-2.193527348797099,116.56999969482422,1.1017043397299953,117.11000061035156,1.1692323041439276,115.47000122070312,0.02663709399592773
10906,2016-05-13,116.0199966430664,117.3000030517578,115.70999908447266,117.0999984741211,1091400.0,-0.009476655309314075,1.148638060086213,6.749856952126046,51.081257296566605,51.96807764467872,-0.5614899271718627,-0.356140999459015,-5.114845872676369,-7.043573395329602,24.20493272096138,1.590003967285142,0.5359389324684685,0.29499664306641193,-1.5604032877837142,2.150396573916538,-0.6327033223586511,1.222696608491475,-2.9309162880871327,30.52189392987652,-24.681264961446935,0.9276999654250624,5,-0.9949951171875,-1.4999961853027344,-6.329996109008789,-10.009994506835938,3.410003662109375,4,0.0286157541017531,1.1296288447138276,117.12999725341795,-2.193527348797099,116.56999969482422,1.1017043397299953,117.11000061035156,0.0286157541017531
10907,2016-05-16,118.16000366210938,118.37000274658205,116.2300033569336,116.2300033569336,984800.0,0.018445156705414023,-1.2176155971680471,-1.7870342898317297,57.1801645895843,53.09846863288898,-2.3374817702663506,-2.3836580822922286,-7.0230575767446055,-9.197936182885499,24.677071122700937,2.350006103515639,0.40664327742808837,2.286003494262701,0.15650568057371572,4.415501307951686,1.2212545874182013,3.3507524011072007,-4.791268128428854,92.10530844509663,36.09055160604253,1.0647489068444944,5,-2.825000762939453,-3.2500038146972514,-8.422504425048828,-12.150001525878906,1.2799987792968608,0,0.010071045828795366,1.148638060086213,116.0199966430664,1.1296288447138276,117.12999725341795,-2.193527348797099,116.56999969482422,0.010071045828795366
10908,2016-05-17,117.02999877929688,118.16999816894531,116.80999755859376,117.6999969482422,1091400.0,-0.009563345021923575,-1.4504502027631136,-0.3471492554423738,51.205573711923876,53.326986141070506,-0.7467224279455991,-1.2392175373350085,-5.657680897808959,-8.108164264189455,24.86742234312726,1.3600006103515483,0.2867581500788816,1.1064987182617188,-1.0843860446562985,3.297383481179736,0.01105633680271012,2.2019410997207274,-3.2611618685842387,49.62398035863815,-2.486464876562607,1.095442381459011,5,-0.7349967956542969,-2.0949974060058594,-7.277498245239258,-11.019996643066406,3.910003662109361,1,0.01341536111424757,-1.2176155971680471,118.16000366210938,1.148638060086213,116.0199966430664,1.1296288447138276,117.12999725341795,0.01341536111424757
10909,2016-05-18,116.01000213623048,117.13999938964844,115.47000122070312,116.6500015258789,1086900.0,-0.008715685326033173,1.0617323487303143,0.9552255801771432,52.30070760955943,53.56452476729288,0.4280233535251625,-0.1945410761623947,-4.355152334886284,-7.1679519675366095,24.91167658681275,1.6699981689453125,0.3165028943973027,0.06450195312501705,-2.120264743007425,2.249268649257459,-1.027881394941204,1.1568853011912381,-1.8730719586482962,18.62071142751198,-35.07841511031593,1.092383348066218,5,0.3400001525878764,-0.6749992370605611,-6.257501602172866,-10.000000000000014,0.3600006103515625,2,0.028532001531271556,-1.4504502027631136,117.02999877929688,-1.2176155971680471,118.16000366210938,1.148638060086213,116.0199966430664,0.028532001531271556
10910,2016-05-19,116.16000366210938,116.2699966430664,114.98999786376952,115.86000061035156,943500.0,0.0012930051126345266,3.9231762427373047,-0.4687552154114021,53.86631376174219,53.05394247472604,0.5069086233738744,-0.2909388641096484,-4.213119517365598,-7.38617920814518,24.5986936401708,1.2799987792968892,0.5580776323683381,0.1710033416748047,-1.9933593780612853,2.3353660614108946,-0.9111780181932403,1.2531847015428497,-1.6844276790072001,34.61550615768007,-21.025794695756915,1.0821813598680443,5,0.5199966430664062,-0.8250007629394531,-6.007505416870117,-9.750003814697251,-1.69000244140625,3,0.02100546431721262,1.0617323487303143,116.01000213623048,-1.4504502027631136,117.02999877929688,-1.2176155971680471,118.16000366210938,0.02100546431721262
10911,2016-05-20,116.72000122070312,117.58000183105469,116.38999938964844,116.80999755859376,1736100.0,0.0048209154695164624,-2.17333984375,-0.29998474136620373,58.10722449241331,54.22379072494248,-0.11714110924123133,-0.8570746220830472,-4.502081863924474,-8.006888986793712,24.486171667250083,1.4199981689453125,0.6809926132441433,0.707000732421875,-1.4796119233624125,2.8936133882061625,-0.38630559547026166,1.8003070603140117,-1.932871096522561,51.18345732962547,-9.385696475163492,1.0933063278921422,5,-0.04000091552734375,-1.3849983215332031,-5.522500991821289,-9.419998168945312,-1.470001220703125,4,0.02073336312231011,3.9231762427373047,116.16000366210938,1.0617323487303143,116.01000213623048,-1.4504502027631136,117.02999877929688,0.02073336312231011
10912,2016-05-23,116.8499984741211,117.18000030517578,116.19000244140624,116.76000213623048,678900.0,0.0011137530162645959,1.6399943033854545,-0.9999999999996841,61.19505829201187,54.806514214989704,-0.03441931529418696,-0.947438109807365,-4.389406830946214,-8.212148642616569,24.316571934914293,0.9899978637695455,0.8307312678997647,0.7809982299804688,-1.4323019781818402,2.9942984381427777,-0.32565187410068575,1.8876483340616232,-1.8600006103515767,58.490579618002684,-6.745398780859162,1.1066501040811534,5,-0.1699981689453125,-1.5149955749511719,-5.652498245239258,-9.549995422363281,-0.05999755859375,0,0.022079605175399974,-2.17333984375,116.72000122070312,3.9231762427373047,116.16000366210938,1.0617323487303143,116.01000213623048,0.022079605175399974
10913,2016-05-24,118.55999755859376,118.94000244140624,115.0199966430664,117.1500015258789,990400.0,0.014634138697497523,2.612898916066371,15.667260088168112,61.16838253723725,55.50872545851072,-1.6953950209551465,-2.585209617904482,-5.724830025197562,-9.972902198857668,24.3880421242129,3.9200057983398295,0.7655009068729441,2.3609973907470874,-0.1151626826826373,4.837157464176812,1.122917354032225,3.5990774274619497,-0.18999481201171875,90.37963436893463,24.181182672641683,1.2380800367148652,5,-1.5949974060058878,-2.939994812011747,-7.362497329711928,-11.259994506835952,0.04000091552732954,1,0.007422443496404085,1.6399943033854545,116.8499984741211,-2.17333984375,116.72000122070312,3.9231762427373047,116.16000366210938,0.007422443496404085
10914,2016-05-25,118.5199966430664,119.5,118.43000030517578,118.9800033569336,1119900.0,-0.00033738964533625015,-2.3437522351763107,-0.32624681431299757,62.15081685626488,56.4728332385893,-1.5083133850403385,-2.5275173625700518,-5.335555459335993,-9.967638073006427,24.326397258860492,1.0699996948242188,0.9793256437779689,2.227496719360346,-0.45314655359706535,4.908139992317757,0.8871750828816403,3.5678183558390515,-3.5,78.27044583724538,10.816326558956916,1.3403216364787023,5,-1.2749977111816406,-2.6199951171875,-7.26249885559082,-11.159996032714844,0.3300018310546875,2,0.02041854427002643,2.612898916066371,118.55999755859376,1.6399943033854545,116.8499984741211,-2.17333984375,116.72000122070312,0.02041854427002643
10915,2016-05-26,118.1999969482422,119.08999633789062,118.04000091552734,118.8499984741211,846000.0,-0.002699963752006429,-1.1649533188085481,1.413026171758353,54.55262649205058,56.8585409269764,-1.1405093425909598,-2.086071771356089,-4.721472279102741,-9.654410703882633,24.760367393592787,1.0499954223632812,0.9433554819389371,1.762497329711934,-1.0044419377953773,4.529436597219245,0.37902769595828545,3.1459669634655825,-3.1800003051757955,70.98209648111502,6.653965383414359,1.3834696337536523,5,-0.9549980163574361,-2.2999954223632955,-6.732498168945327,-10.83999633789064,-0.6100006103515767,3,-0.015482184846937641,-2.3437522351763107,118.5199966430664,2.612898916066371,118.55999755859376,1.6399943033854545,116.8499984741211,-0.015482184846937641
10916,2016-05-27,118.33999633789062,118.58999633789062,117.83999633789062,118.1999969482422,882900.0,0.001184428030989837,1.3437522351763107,-0.21538317076890665,62.8239253396751,57.48562545476428,-1.0245508365715068,-2.067441110169625,-4.623206511760131,-9.806983673048123,25.552055752759124,0.75,0.9714432016094321,1.7344970703125,-1.0676260757043252,4.536620216329325,0.3334354973040803,3.1355586433209197,-3.230399627685543,74.10708051559682,9.216580768945605,1.401061573008414,5,-1.0949974060058594,-2.4399948120117188,-6.264995574951172,-10.699993133544922,-0.5399932861328267,4,-0.03270234271545591,-1.1649533188085481,118.1999969482422,-2.3437522351763107,118.5199966430664,2.612898916066371,118.55999755859376,-0.03270234271545591
10917,2016-05-31,117.23999786376952,118.62000274658205,116.8499984741211,118.62000274658205,1486600.0,-0.009295238365398695,1.5652145068553416,-9.85722070844807,50.610315656303285,57.41948567080643,-0.07686217467494316,-0.7731698884115161,-3.302483922344777,-8.648961507805339,26.296062747126815,1.7700042724609517,0.9589581504972529,0.4859985351562415,-2.1015614897879686,3.0735585601004516,-0.8077814773158707,1.7797785476283536,-2.0425930877685374,49.553561545155276,-10.976127105249816,1.293780012472106,5,0.005001068115248586,-1.3399963378906108,-4.517498016357408,-9.58999633789061,0.34999847412110796,1,-0.016973711190969576,1.3437522351763107,118.33999633789062,-1.1649533188085481,118.1999969482422,-2.3437522351763107,118.5199966430664,-0.016973711190969576
10918,2016-06-01,118.5199966430664,118.61000061035156,116.2300033569336,117.05999755859376,829800.0,0.010917765290171966,1.9024232528063492,-1.0579666076956777,58.56012753615424,58.11497677376141,-1.25528440150174,-1.7548606469296715,-4.369414017210502,-9.818196332399651,26.13277636011081,2.3799972534179688,1.1063071676906446,1.5194972991943416,-0.714029726630443,3.753024325019126,0.40273378628194223,2.636260812106741,-3.2365399625854394,70.03044761493683,10.482959646103438,1.1167635129123945,6,-1.2749977111816406,-2.6199951171875,-5.064996719360352,-10.8699951171875,0.6800003051757955,2,-0.014596656906337047,1.5652145068553416,117.23999786376952,1.3437522351763107,118.33999633789062,-1.1649533188085481,118.1999969482422,-0.014596656906337047
10919,2016-06-02,118.87000274658205,118.87000274658205,117.5,117.9499969482422,763400.0,0.00295313966781241,1.9782480698583076,0.6301413529119806,57.78177217470358,58.5500277085349,-1.292897587876638,-1.9230826561256862,-4.548827048493806,-10.039588967662894,26.273624711040906,1.3700027465820455,0.9889840102483731,1.6915031433105554,-0.5421918823536629,3.9251981689747737,0.5746556304784463,2.8083506561426645,-3.5022151997107045,92.30789750977067,34.11426868142808,1.11684751283211,6,-1.6100044250488423,-2.970001220703139,-5.052501678466811,-11.22000122070314,0.2299957275390483,3,-0.0022714248020719863,1.9024232528063492,118.5199966430664,1.5652145068553416,117.23999786376952,1.3437522351763107,118.33999633789062,-0.0022714248020719863
10920,2016-06-03,118.79000091552734,118.97000122070312,117.70999908447266,118.08000183105469,1091200.0,-0.0006730195104416303,1.355144851583278,0.7717332714139998,63.64532893559891,59.16537264666664,-0.8946833955255897,-1.631377081225736,-4.277591356764958,-9.834444364142925,26.32788974871604,1.2600021362304688,1.06816553965254,1.4240013122558537,-0.6796423344418514,3.527644958953559,0.37217948890700825,2.475823135604699,-3.3395691195934347,93.43064067472858,30.42571217515254,1.0518218233488497,6,-1.5300025939941406,-2.8899993896484375,-4.795000076293945,-11.029998779296875,1.5100021362304545,4,0.000505072465117884,1.9782480698583076,118.87000274658205,1.9024232528063492,118.5199966430664,1.5652145068553416,117.23999786376952,0.000505072465117884
10921,2016-06-06,120.12999725341795,120.33999633789062,118.4800033569336,119.0,1131500.0,0.011280379893619852,1.3999980311181772,1.591547479610128,60.53472680643275,59.09200248160229,-1.8998980358813498,-2.8762645175095827,-5.423926190347473,-11.057799281322119,26.033388951400426,1.8599929809570312,1.2524051970966639,2.609997940063465,0.17837449324883892,5.0416213868780915,1.394186216656152,3.8258096634707783,-4.598574093402718,94.89052449856567,34.097378860254736,1.2158117234073158,6,-2.450000762939439,-3.809997558593736,-5.87499618530272,-12.369995117187486,0.43000030517580967,0,-0.02114376903022086,1.355144851583278,118.79000091552734,1.9782480698583076,118.87000274658205,1.9024232528063492,118.5199966430664,-0.02114376903022086
10922,2016-06-07,120.80999755859376,120.97000122070312,119.70999908447266,120.25,950600.0,0.005660537090842688,1.8636253294492995,0.4955742652470295,71.23596276167125,60.210622506539394,-2.1893310598148616,-3.305150179213925,-5.900627092200963,-11.5746648519074,25.82421577140054,1.2600021362304688,1.4383360652516046,3.022998428344735,0.37599086197106146,5.670005994718409,1.6994946451578983,4.346502211531572,-5.086231471463506,96.62439379282513,32.996634277270466,1.323503783186838,6,-2.209995269775405,-4.1749954223632955,-6.562496185302749,-13.049995422363295,0.45999908447264204,1,-0.024915111064182427,1.3999980311181772,120.12999725341795,1.355144851583278,118.79000091552734,1.9782480698583076,118.87000274658205,-0.024915111064182427
10923,2016-06-08,121.5500030517578,121.80999755859376,120.4000015258789,121.0,1109200.0,0.006125366344826855,1.6355261469132376,0.982152588555808,82.13456583713965,62.43103905996993,-2.7497686636967273,-3.895174260471535,-6.45226729208504,-12.1725608589161,25.524718465268236,1.409996032714858,1.5465563178970996,3.5410037994384567,0.4291326936160118,6.6528749052609015,1.9850682465272342,5.096939352349679,-5.511462856613164,93.9676414359549,23.628659431387533,1.555935552911225,6,-2.5300025939941264,-4.495002746582017,-7.240001678466783,-13.79000091552733,-0.6000061035155966,2,-0.03257923993782985,1.8636253294492995,120.80999755859376,1.3999980311181772,120.12999725341795,1.355144851583278,118.79000091552734,-0.03257923993782985
10924,2016-06-09,120.79000091552734,121.4800033569336,120.4800033569336,121.13999938964844,840500.0,-0.006252588376380652,-1.0618692926639348,-0.6363573311139019,75.08123277084127,64.7119953131689,-1.8259186743734972,-2.954277464472483,-5.539795844241411,-11.237659509276767,25.077947827049496,1.0699996948242045,1.59820845125941,2.5700016021728516,-0.6993329015098197,5.839336105855523,0.9353343503315159,4.204668854014187,-4.289744131306776,75.12202383721444,0.25334598583204126,1.6346672518413392,6,-1.7700004577636719,-3.7350006103515625,-6.725000381469727,-13.029998779296875,-0.45000457763671875,3,-0.013163374080914947,1.6355261469132376,121.5500030517578,1.8636253294492995,120.80999755859376,1.3999980311181772,120.12999725341795,-0.013163374080914947
10925,2016-06-10,120.25,120.44000244140624,118.7699966430664,120.05999755859376,1618000.0,-0.0044705763013032085,4.859594174965442,-0.5428664850135834,69.16393162874608,65.41644045639899,-1.0778963951259328,-2.285740132241088,-4.821442709822676,-10.520770761349254,24.041719795579308,2.0200042724609375,1.5206507315505604,1.8740005493164062,-1.4731641864842118,5.221165285117024,0.20041818141609724,3.5475829172167153,-3.324963953829581,53.153144896888215,-23.690745250278532,1.673582367900308,6,-1.2299995422363281,-2.2350006103515625,-6.267498016357422,-12.489997863769531,-0.1100006103515625,4,-0.009563422252631182,-1.0618692926639348,120.79000091552734,1.6355261469132376,121.5500030517578,1.8636253294492995,120.80999755859376,-0.009563422252631182
10926,2016-06-13,119.33999633789062,121.2699966430664,119.30999755859376,119.83000183105469,1011800.0,-0.007567598021699595,-6.127229851574738,-2.578943141664183,62.46243540034409,66.7333426501813,-0.012432751830075972,-1.1744733172645283,-3.768998092667715,-9.43849278906788,23.816481403456017,1.959999084472642,1.4113170847685268,0.797996902465826,-2.3823407747777736,3.9783345797094256,-0.7921719361559809,2.388165741087633,-2.024163370726342,18.749984314571797,-57.91977517999229,1.5901688386218011,6,-0.3199958801269531,-1.2699966430664062,-5.357494354248047,-11.579994201660156,0.69000244140625,0,0.00804429984352506,4.859594174965442,120.25,-1.0618692926639348,120.79000091552734,1.6355261469132376,121.5500030517578,0.00804429984352506
10927,2016-06-14,119.3499984741211,119.56999969482422,118.72000122070312,119.0,1117400.0,8.381210438579423e-05,1.1518923773745255,-0.7142745928440195,54.764773065068674,66.31163659783847,0.34458081302346955,-1.1496986001749008,-3.6225454491133746,-9.264992809277516,22.963945028120534,0.8499984741210938,1.4752361983396725,0.7484992980957088,-2.4462410855323924,3.94323968172381,-0.8488708937183418,2.3458694899097594,-1.6746323396424572,20.388284791561638,-52.29397637229717,1.5973701918140473,6,0.30500030517578125,-0.9500007629394531,-5.152496337890625,-11.374996185302734,0.29000091552734375,1,0.010138241306597351,-6.127229851574738,119.33999633789062,4.859594174965442,120.25,-1.0618692926639348,120.79000091552734,0.010138241306597351
10928,2016-06-15,118.5999984741211,119.87999725341795,118.51000213623048,119.66999816894531,1089800.0,-0.006284038622443866,-1.1920055664402291,-3.057155313351499,50.44445386343407,65.49637900769741,1.2372304979217574,-0.2909653381855435,-2.6964344371152436,-8.384125794186616,22.120038536200475,1.3699951171874716,1.410290295244863,-0.08000068664550497,-3.1881354418128467,3.0281340685218368,-1.6340680642291687,1.4740666909381588,-0.5938618257132475,3.0301784815194543,-66.09715919471783,1.554067377583668,6,1.1599998474121094,-0.20000076293945312,-4.24749755859375,-9.139999389648438,1.4199981689453125,2,0.02251263240553847,1.1518923773745255,119.3499984741211,-6.127229851574738,119.33999633789062,4.859594174965442,120.25,0.02251263240553847
10929,2016-06-16,119.31999969482422,119.5,117.63999938964844,118.33000183105469,1120000.0,0.006070836677626312,1.755559574335818,-0.9252319122690681,55.95745078034761,64.6421703237806,0.6568488060327695,-0.7908211137551433,-3.262499258825514,-8.940121540970068,22.060070666834196,1.8600006103515625,1.6278194042189682,0.4745006561279297,-2.3769180211731964,3.3259193334290558,-0.9512086825226334,1.9002099947784927,2.4899978637695455,46.28103516039606,-21.677622494137523,1.4257093386505657,6,0.404998779296875,-0.9200019836425781,-4.967498779296875,-9.46500015258789,0.470001220703125,3,0.013660721233547557,-1.1920055664402291,118.5999984741211,1.1518923773745255,119.3499984741211,-6.127229851574738,119.33999633789062,0.013660721233547557
10930,2016-06-17,118.5999984741211,118.97000122070312,117.79000091552734,118.97000122070312,1359500.0,-0.0060342040105985095,5.378332680371982,-0.37374095452408657,51.302613483209626,63.61637995453359,1.505369521988115,0.12790899785011334,-2.341206558293237,-8.072527943781523,22.33957871332549,1.529998779296875,1.634445341436475,-0.36750030517578125,-2.9292021089073756,2.194201498555813,-1.6483512070415713,0.9133505966900088,3.1265991210937614,26.446275780752472,-39.051941453293665,1.2808509018657968,6,1.125,-0.20000076293945312,-4.167499542236328,-8.665000915527358,1.1500015258789062,4,0.014671145751736336,1.755559574335818,119.31999969482422,-1.1920055664402291,118.5999984741211,1.1518923773745255,119.3499984741211,0.014671145751736336
10931,2016-06-20,119.13999938964844,120.16999816894531,119.08999633789062,119.41000366210938,925100.0,0.00455312750821979,-4.837684028207349,0.7297358599501,60.08491124571866,62.377374230538855,0.9053795273011644,-0.2334658116883901,-2.6985048741356934,-8.438742390475298,22.215444726618628,1.5699996948242188,1.6465129869131943,0.05150070190430256,-2.2816333209657245,2.3846347247743296,-1.1150663095307038,1.218067713339309,2.5048662414550904,59.28856615562766,-7.886712792121969,1.166567011435013,6,0.5849990844726562,-0.7400016784667969,-4.5774993896484375,-9.075000762939453,0.06999969482421875,0,0.008393486697355845,5.378332680371982,118.5999984741211,1.755559574335818,119.31999969482422,-1.1920055664402291,118.5999984741211,0.008393486697355845
10932,2016-06-21,119.43000030517578,119.83000183105469,118.93000030517578,119.33000183105469,608300.0,0.0024341188266998603,1.0,-0.37035885843458605,55.397397143736306,59.4065777090496,0.44593481555806136,-0.33757675578650037,-2.7935084827014833,-8.570986122369646,22.18960374815048,0.9000015258789062,1.6132594320396976,0.21250152587890625,-1.87150336991823,2.2965064216760425,-0.8295009220196619,1.2545039737774744,2.1347680010986494,70.751058465918,3.7743082570668633,1.0420024478985708,6,0.13000106811523438,-1.0300025939941406,-4.657499313354492,-9.365001678466797,-0.3000030517578267,1,0.005023850561734378,-4.837684028207349,119.13999938964844,5.378332680371982,118.5999984741211,1.755559574335818,119.31999969482422,0.005023850561734378
10933,2016-06-22,119.44000244140624,120.0,119.33000183105469,119.7699966430664,705900.0,8.374894251783616e-05,-1.4363772558920223,-3.2999923704891936,53.522857479665056,57.01120267669668,0.11751085360013747,-0.2933089119711525,-2.6404829784399766,-8.483364240357304,21.419241233817022,0.6699981689453125,1.5291364821896707,0.17850341796874147,-1.8841005837137033,2.241107419651186,-0.8527985828724809,1.2098054188099638,2.0462704865356756,71.14640000964927,7.069262626539725,1.03130200084122,6,0.014995574951186086,-1.0400047302245952,-4.31750106811522,-9.065002441406236,-1.0600051879882812,2,0.0016744553261400785,1.0,119.43000030517578,-4.837684028207349,119.13999938964844,5.378332680371982,118.5999984741211,0.0016744553261400785
10934,2016-06-23,120.94000244140624,121.16999816894531,120.25,120.79000091552734,807300.0,0.012558606575178599,2.016422148011957,-0.4545580653364458,61.30387798767263,56.137863383244074,-1.5186791292880457,-1.6893248552889162,-4.006310358116494,-9.868841406959248,20.595645613084322,1.7299957275390767,1.3089987846861817,1.5575031280517493,-0.6035306919266645,3.718536948030163,0.4769862180625495,2.638020038040949,0.4693450157698038,93.1953871469423,31.475044597306386,1.080516909989206,6,-1.485004425048814,-2.540004730224595,-5.325000762939439,-10.565002441406236,-2.2700042724609233,3,-0.0076071256802360265,-1.4363772558920223,119.44000244140624,1.0,119.43000030517578,-4.837684028207349,119.13999938964844,-0.0076071256802360265
10935,2016-06-24,116.37000274658205,118.16000366210938,116.12000274658205,117.86000061035156,1405200.0,-0.03778732927542561,-1.0502543773219029,-9.933218045878473,35.243373695998514,53.11352319387234,2.7301699521879073,2.88443318126302,0.6043255679075656,-5.169972379385996,19.46680569932869,4.81999969482419,0.7872478179944835,-2.9209968566894418,-5.421194694970666,-0.42079901840821776,-4.171095775830054,-1.6708979375488298,4.963957749243448,4.950499536948223,-50.40225879709821,1.25009891914061,6,2.2749977111816264,2.029994964599595,-0.5275001525879048,-5.9950027465820455,6.439994812011719,4,0.029389001359680256,2.016422148011957,120.94000244140624,-1.4363772558920223,119.44000244140624,1.0,119.43000030517578,0.029389001359680256
10936,2016-06-27,114.47000122070312,115.4800033569336,113.79000091552734,115.16999816894531,1563300.0,-0.0163272448314411,1.5605955518564758,0.46979728311239227,27.29231246802857,50.061027571979,4.321127654857975,4.7217239914340325,2.5385523865032837,-3.1883644051561504,18.778748080904734,2.5800018310547017,0.29123197273530366,-4.627498626708984,-7.9132244995270185,-1.3417727538909503,-6.270361563118001,-2.9846356902999673,6.6999969482421875,9.214099705265422,-39.22779086956578,1.6428629364090193,6,3.009998321533203,3.329998016357422,1.5375003814697266,-4.095001220703125,6.94000244140625,0,0.04612561127798731,-1.0502543773219029,116.37000274658205,2.016422148011957,120.94000244140624,-1.4363772558920223,119.44000244140624,0.04612561127798731
10937,2016-06-28,115.25,115.9000015258789,114.52999877929688,115.48999786376952,1232500.0,0.00681400166837598,1.5848981912665452,0.34285558583104236,27.50001362390394,47.51164532314232,3.2389979374731865,3.9895413359115537,1.7970678177236152,-3.911570497810345,18.70876319199743,1.4300003051757812,-0.11559899561873976,-3.74799995422363,-7.373520920357507,-0.12247898808975322,-5.560760437290568,-1.9352394711566916,5.477198333740233,19.783192789082314,-21.95402124792205,1.8127604830669366,6,2.229999542236328,2.549999237060547,0.7575016021728516,-4.875,6.980003356933594,1,0.03436007882405767,1.5605955518564758,114.47000122070312,-1.0502543773219029,116.37000274658205,2.016422148011957,120.94000244140624,0.03436007882405767
10938,2016-06-29,116.79000091552734,116.93000030517578,116.0,116.0,1045900.0,0.013362263909130867,-1.3544284238075464,-3.2916997806531496,36.46821312316555,45.346174472344316,1.5815670498088252,2.4383010922882846,0.2865455056674904,-5.33734567975992,18.87520982491774,1.6800003051757812,-0.380077824271126,-2.121499252319339,-5.875319457725638,1.6323209530869605,-3.9984093550224884,-0.24458914961618916,3.5209655731201224,40.650421632753066,3.006609912344061,1.8769101027031467,6,0.6899986267089844,1.0099983215332031,-0.7824993133544922,-6.415000915527344,5.930000305175781,2,0.020035930469622043,1.5848981912665452,115.25,1.5605955518564758,114.47000122070312,-1.0502543773219029,116.37000274658205,0.020035930469622043
10939,2016-06-30,118.5999984741211,118.9800033569336,116.56999969482422,116.83999633789062,1706200.0,0.015497881191925744,-1.0956595292985918,2.2278482235120283,44.859811751351295,44.63030761324894,-0.3814128800549952,0.6398434419303101,-1.4571814724718024,-6.980716658913934,18.766569471129685,2.410003662109375,-0.5122651560281781,-0.2980014801025419,-4.054391272465992,3.458388312260908,-2.176196376284267,1.580193416079183,1.31971008013916,92.67813672338974,54.64169912409331,1.878194896181725,6,-1.1199989318847656,-0.7999992370605469,-2.307497024536147,-7.939998626708999,3.6500015258789062,3,-0.0018549850213627206,-1.3544284238075464,116.79000091552734,1.5848981912665452,115.25,1.5605955518564758,114.47000122070312,-0.0018549850213627206
10940,2016-07-01,118.8499984741211,119.58999633789062,118.58999633789062,118.87000274658205,894700.0,0.002107925828131796,-2.703645097485165,-0.011366050102527938,48.40806484635378,43.33288023554173,-0.6618182890059074,0.41589176122450056,-1.6276129358112428,-7.118107015569166,18.68911684303547,1.0,-0.544911106657807,-0.05100135803222372,-3.8071238171423403,3.705121101077893,-1.929062587587282,1.8270598715228346,-5.05999755859375,87.24140607221359,44.833532983312566,1.8780612295550596,7,-1.3699989318847656,-1.0499992370605469,-2.277498245239258,-7.909999847412109,3.9500045776367045,4,-0.0015145166805784482,-1.0956595292985918,118.5999984741211,-1.3544284238075464,116.79000091552734,1.5848981912665452,115.25,-0.0015145166805784482
10941,2016-07-05,117.58999633789062,118.4499969482422,117.2699966430664,118.4499969482422,1063400.0,-0.010601616764049249,1.7441848086442175,42.990846681892364,44.71153427334403,42.14556213883148,0.39693592407792266,1.5556031969373407,-0.33166899363129687,-5.735871408481927,17.75045891827921,1.5800018310546875,-0.7354110207693907,-1.1840034484863224,-4.93692177749935,2.5689148805267052,-3.0604626129928363,0.6924557160201914,-3.6839955139160168,60.47428922958156,14.649840398842287,1.8764591645065127,7,-0.10999679565429688,0.21000289916992188,-1.017496109008789,-6.649997711181641,5.2700042724609375,1,0.0443915416554963,-2.703645097485165,118.8499984741211,-1.0956595292985918,118.5999984741211,-1.3544284238075464,116.79000091552734,0.0443915416554963
10942,2016-07-06,117.8000030517578,118.16999816894531,117.12000274658205,117.23999786376952,888100.0,0.0017859232962618155,-1.6250035762993014,-0.6511683611007504,47.51554428575418,41.4780828950636,-0.07666320538449156,1.1684395979357163,-0.4861114003344227,-5.774718194922187,16.494489952302715,1.049995422363267,-0.825802019503243,-0.8234970092773608,-4.472613998045915,2.8256199794911936,-2.648055503661638,1.0010614851069164,-3.7803223175048686,50.13941191971873,-1.0528577885521102,1.8245584943842805,7,-0.32000350952147016,-3.8146972514141453e-06,-1.2275028228759624,-6.285003662109361,5.349998474121108,2,0.030645165677673614,1.7441848086442175,117.58999633789062,-2.703645097485165,118.8499984741211,-1.0956595292985918,118.5999984741211,0.030645165677673614
10943,2016-07-07,117.58999633789062,118.86000061035156,117.38999938964844,117.9499969482422,899800.0,-0.0017827394603283642,-2.8684522255907803,-0.642852277216957,44.451567596401105,39.6056039627001,-0.17508972667150147,1.1241994413357048,-0.2292496441375249,-5.446205595698444,14.81805966768594,1.470001220703125,-1.0764372107182112,-0.835503387451169,-4.23738793704139,2.566381162139052,-2.5364456622462797,0.8654388873439416,-3.458909291564936,33.77476082326816,-17.293584993031004,1.7009422747951077,7,-0.8999977111816406,0.21000289916992188,-1.017496109008789,-4.8249969482421875,4.860000610351577,3,0.03945919860147007,-1.6250035762993014,117.8000030517578,1.7441848086442175,117.58999633789062,-2.703645097485165,118.8499984741211,0.03945919860147007
10944,2016-07-08,119.1999969482422,119.62000274658205,118.4000015258789,118.70999908447266,1384900.0,0.013691646062521379,-1.1982142979881896,-1.361102869495175,51.82038166373395,41.44749373689293,-2.299705060545989,-0.6440485928416564,-1.7949650591947517,-6.959388859171199,13.17101997792107,2.0300064086914205,-1.2659594926108895,0.8539974212646655,-2.3856732007393475,4.0936680432686785,-0.765837889737341,2.473832732266672,-4.959731716085216,83.19976806640625,27.818237942336637,1.6198353110020063,7,-2.494995117187514,-1.3999977111816548,-2.6274967193603658,-5.579998016357436,3.4800033569335795,4,0.029530237941107762,-2.8684522255907803,117.58999633789062,-1.6250035762993014,117.8000030517578,1.7441848086442175,117.58999633789062,0.029530237941107762
10945,2016-07-11,119.0999984741211,119.48999786376952,118.81999969482422,119.48999786376952,731400.0,-0.0008389133949771033,2.4358934230605476,-0.7959205916698584,49.87530899254518,43.95671557295034,-1.9799445242855427,-0.6689186005334875,-1.6074091716995724,-6.783088541436399,12.746933613049865,0.6699981689452983,-1.4535654925713288,0.8114990234375057,-2.3250640871278705,3.948062134002882,-0.7567825318451895,2.379780578720201,-4.6445437413871105,79.19982910156193,23.308187935903263,1.5682815552826896,7,-2.0249977111816406,-1.2999992370605469,-2.519998550415039,-5.43499755859375,3.1399993896484233,0,0.026448375870998575,-1.1982142979881896,119.1999969482422,-2.8684522255907803,117.58999633789062,-1.6250035762993014,117.8000030517578,0.026448375870998575
10946,2016-07-12,120.3000030517578,121.16000366210938,119.58000183105469,119.75,977200.0,0.010075605314952663,-2.550568347420577,-1.4102664423490896,52.566376780021145,46.741867034741134,-2.5322923637276347,-1.890227184487415,-2.693790808822442,-7.879878146256161,12.150105941867924,2.0600051879882812,-1.8474132568568962,1.9635032653808508,-1.2687374136773286,5.19574394443903,0.3473829258517611,3.5796236049099406,-5.637966398469899,78.7128610034158,23.680470127117573,1.6161203395290926,7,-1.7200012207031108,-2.5000038146972514,-3.7200031280517436,-6.530002593994126,1.9599990844726847,1,0.020781379356444418,2.4358934230605476,119.0999984741211,-1.1982142979881896,119.1999969482422,-2.8684522255907803,117.58999633789062,0.020781379356444418
10947,2016-07-13,120.55999755859376,120.72000122070312,119.95999908447266,120.5999984741211,786600.0,0.0021612177908598706,4.428462439715539,-0.07272853377719896,53.25579744859042,48.60715418201057,-2.190172277434158,-2.165974310729254,-2.8119094169427967,-8.01829040116651,11.936378593405921,0.7600021362304688,-1.530140799082659,2.1629978179931726,-1.1920804052293903,5.5180760412157355,0.48545870638189115,3.840536929604454,-5.50808288477657,84.0847367760688,29.806336601200712,1.6775391116112823,7,-1.6949958801269673,-2.7599983215332173,-3.559999465942397,-5.849998474121108,1.8300018310546733,2,0.019077663390296262,-2.550568347420577,120.3000030517578,2.4358934230605476,119.0999984741211,-1.1982142979881896,119.1999969482422,0.019077663390296262
10948,2016-07-14,121.2699966430664,121.75,120.94000244140624,120.94000244140624,720900.0,0.005889176334194612,-3.9091623702398777,-8.249666221632124,51.00546610175406,49.29000466538864,-2.456143754935141,-2.809744764402126,-3.3469353814306544,-8.606453779357594,11.702081682721646,1.1900024414062358,-0.850926017778221,2.739496994018552,-0.8536271459080211,6.332621133945125,0.9429349240552654,4.536059063981838,-5.851596629951686,85.67153505765319,34.81570079062587,1.7965620699632892,7,-1.8349952697753906,-3.4699974060058594,-3.652494430541992,-6.2449951171875,1.5,3,0.015502638202802288,4.428462439715539,120.55999755859376,-2.550568347420577,120.3000030517578,2.4358934230605476,119.0999984741211,0.015502638202802288
10949,2016-07-15,120.9499969482422,121.75,120.7699966430664,121.7300033569336,779300.0,-0.0026387375581946593,1.390252979651839,-2.3636973157929795,68.83219551309199,51.55935251724844,-1.97548412784829,-2.4889798205937126,-2.907522687981853,-8.038303477097585,12.025398125662297,0.9800033569335938,-0.18375030658444302,2.3379974365234517,-1.401489791471576,6.0774846645184795,0.46825382252593784,4.207741050520966,-5.025068936176666,72.69614442208042,15.371262812498998,1.869743613997515,7,-1.514995574951186,-3.17999649047853,-2.912496566772475,-5.254997253417983,1.3100051879882812,4,0.012401819246360857,-3.9091623702398777,121.2699966430664,4.428462439715539,120.55999755859376,-2.550568347420577,120.3000030517578,0.012401819246360857
10950,2016-07-18,120.33999633789062,121.0999984741211,120.12000274658205,120.68000030517578,696000.0,-0.005043411539833342,-1.5128380691544543,0.4358989406966246,77.0008717294354,55.14705667903638,-1.2649202806622242,-1.8360757183781402,-2.1740311715661846,-7.212954700971082,12.228816660196417,0.9799957275390483,0.2560896841901865,1.6409969329833984,-2.177443967854643,5.45943783382144,-0.2682235174356151,3.550217383402412,-3.9490625667903316,35.02281788584728,-27.21508523230517,1.9092204504190207,7,-0.9049949645996094,-2.569995880126953,-2.3024959564208984,-4.549999237060547,2.3300018310546875,0,0.01944493965842331,1.390252979651839,120.9499969482422,-3.9091623702398777,121.2699966430664,4.428462439715539,120.55999755859376,0.01944493965842331
10951,2016-07-19,120.13999938964844,120.5500030517578,119.91000366210938,120.12000274658205,680900.0,-0.0016619324773837763,-1.9091224358862562,-0.05881296981932318,73.76091024755104,58.06320845256936,-0.7433356200995433,-1.641479534031049,-1.9151194745803792,-6.821335431587272,11.75383920406237,0.6399993896484233,0.4343486566946524,1.3909999847412138,-2.4776141233463846,5.259614092828812,-0.5433070693025854,3.325307038785013,-3.32034032023617,12.499792679083807,-52.831876852433766,1.9343070540437999,7,-0.5699996948242188,-2.3699989318847656,-1.6224994659423828,-4.319999694824219,1.5699996948242188,1,0.017479594512983088,-1.5128380691544543,120.33999633789062,1.390252979651839,120.9499969482422,-3.9091623702398777,121.2699966430664,0.017479594512983088
10952,2016-07-20,120.02999877929688,120.43000030517578,119.70999908447266,120.19000244140624,840500.0,-0.0009156035534410023,1.2500059604701619,-8.001526135067929,68.28439531937943,60.711300421789176,-0.31708970802341696,-1.564433094896387,-1.6953316633284032,-6.559921322940397,11.327799091903493,0.720001220703125,0.5300763627852376,1.2509994506835938,-2.649028324378662,5.15102722574585,-0.6990144368475342,3.2010133382147217,-2.815912435437582,15.686252510406264,-50.58766083236661,1.9500138875311313,7,0.045001983642578125,-2.259998321533203,-1.4849987030029297,-4.209999084472656,2.7700042724609233,2,0.018578716817568175,-1.9091224358862562,120.13999938964844,-1.5128380691544543,120.33999633789062,1.390252979651839,120.9499969482422,0.018578716817568175
10953,2016-07-21,119.63999938964844,119.95999908447266,118.68000030517578,119.58000183105469,1053800.0,-0.003249182651126614,2.6571553133514985,-0.3749761586878075,56.989244003909036,61.2856184595864,0.4406191807302946,-1.2212988221985768,-1.250683496433325,-5.959681686166306,10.57142238624979,1.3499984741210938,0.805504933698785,0.8510002136230526,-3.0571808175968016,4.759181244842907,-1.1030903019868674,2.8050907292329725,-2.0630399532978885,31.27033159290342,-30.355633381202946,1.954090515609924,7,0.5750007629394531,-1.8699989318847656,-0.6125011444091797,-3.8199996948242188,3.2900009155273438,3,0.022985623654541154,1.2500059604701619,120.02999877929688,-1.9091224358862562,120.13999938964844,-1.5128380691544543,120.33999633789062,0.022985623654541154
10954,2016-07-22,120.0199966430664,120.38999938964844,119.41000366210938,119.73999786376952,573000.0,0.0031761723115726337,-1.085125724396539,4.666836215666565,57.72785361251985,62.158123417361374,0.2114023809231611,-1.7642063552046636,-1.5530811250089016,-6.17794584974402,9.255637287618622,0.9799957275390625,1.038458190087482,1.2769977569580107,-2.5452954181555896,5.099290932071611,-0.6341488305987895,3.1881443445148108,-2.1091939616239017,55.37179139580194,-2.8894876300957506,1.911146587556797,7,0.19500350952148438,-2.2499961853027344,-0.9399986267089844,-3.8899993896484233,3.8700027465820312,4,0.02291284849955777,2.6571553133514985,119.63999938964844,1.2500059604701619,120.02999877929688,-1.9091224358862562,120.13999938964844,0.02291284849955777
10955,2016-07-25,119.79000091552734,120.20999908447266,119.0199966430664,120.0,532500.0,-0.0019163117311447042,2.7778019981834694,-0.7499999999999619,66.81960450810827,63.74181538714883,0.6141527302096961,-1.33321024527892,-1.2646115640230846,-5.767071259663595,9.386185133851624,1.19000244140625,1.3651092103078213,0.8760021209716768,-2.802596797126043,4.5546010390693965,-0.963297338077183,2.7153015800205367,-1.572062448600235,59.35823422614843,1.3200083628188466,1.839299459048858,7,0.4249992370605469,-2.020000457763672,-0.7275028228759766,-3.660003662109361,4.19000244140625,0,0.020619427346401986,-1.085125724396539,120.0199966430664,2.6571553133514985,119.63999938964844,1.2500059604701619,120.02999877929688,0.020619427346401986
10956,2016-07-26,119.75,120.0500030517578,119.37999725341795,119.69000244140624,640300.0,-0.0003339253295068234,1.0303093355528687,-0.28570390554048547,65.30611022746879,65.08073902924643,0.6346738200084019,-0.9247770506637778,-1.129611913310299,-5.553529331332257,8.527302578551144,0.6700057983398438,1.4448946825930733,0.5720012664794893,-2.4657711765666477,3.6097737095256264,-0.9468849550435721,2.0908874880025508,-1.2494966104270588,61.14283970424107,2.0184923298037916,1.5188862215230676,7,0.4650001525878906,-1.9799995422363281,-0.6875019073486328,-3.620002746582017,3.3000030517577983,1,0.024384118321046477,2.7778019981834694,119.79000091552734,-1.085125724396539,120.0199966430664,2.6571553133514985,119.63999938964844,0.024384118321046477
10957,2016-07-27,119.20999908447266,119.8499984741211,118.37999725341795,119.79000091552734,796800.0,-0.0045094022173473025,3.2000217983651633,-9.66709053916353,62.0895920089366,66.31230857448894,1.0762144024443074,-0.07683072694973703,-0.5679178297200593,-4.858769914797364,7.852818923964823,1.4700012207031392,1.56838785992052,-0.16599960327148722,-2.577422509672175,2.2454233031292006,-1.3717110564718382,1.0397118499288638,2.5400009155273438,41.29357954868995,-20.16829004802164,1.2057114532003457,7,0.8549995422363281,-1.4399986267089844,-0.14750099182128906,-3.0800018310546733,3.8899993896484375,2,0.02097139517825597,1.0303093355528687,119.75,2.7778019981834694,119.79000091552734,-1.085125724396539,120.0199966430664,0.02097139517825597
10958,2016-07-28,119.12999725341795,119.7699966430664,118.01000213623048,119.0999984741211,807300.0,-0.0006711000056128791,1.6870195219680164,-0.05172186998497984,49.3230191207436,64.14462230867245,0.9171859567789369,0.1975971905227425,-0.4302761844831764,-4.616995761729498,7.763846055675913,1.7599945068359233,1.5471073020521118,-0.363001251220723,-2.451587534301865,1.725585031860419,-1.4072943927612869,0.6812918903198408,2.5526026916504065,47.05867267615656,-11.172104938989548,1.0442931415405696,7,0.4250030517578267,-1.3599967956542827,-0.14999771118162641,-2.5799980163574077,4.920005798339844,3,0.030806731158843803,3.2000217983651633,119.20999908447266,1.0303093355528687,119.75,2.7778019981834694,119.79000091552734,0.030806731158843803
10959,2016-07-29,118.37999725341795,118.86000061035156,117.61000061035156,118.80999755859376,982700.0,-0.006295643559905195,3.716924095639782,-14.333926754839885,43.81441406956643,60.45723812424256,1.412872363737847,0.9805431263578015,0.4027195435776605,-3.6811174938376183,8.170598079523625,1.519996643066392,1.4658828686828116,-1.102001190185561,-3.2125919205518585,1.0085895401807363,-2.157296555368717,-0.04670582500240528,3.1556987792968982,29.615272883061305,-24.890553486418458,1.0552953651831494,7,0.700004577636733,-0.6099967956542827,0.5475006103515767,-1.7499999999999716,5.319999694824247,4,0.0384355732161199,1.6870195219680164,119.12999725341795,3.2000217983651633,119.20999908447266,1.0303093355528687,119.75,0.0384355732161199
10960,2016-08-01,118.66999816894531,119.22000122070312,117.23999786376952,117.70999908447266,1342100.0,0.0024497459220795825,-1.0842123861112845,-2.2325544259326784,33.40113306876444,55.972818437710714,0.9622623092766247,0.7129172507838604,0.19595964685211698,-3.7807087374679185,8.411525248861984,1.980003356933608,1.3744101793159587,-0.8030002593994112,-2.9264343363947916,1.3204338175959691,-1.8647172978971014,0.25871677909827895,2.6301561384277363,50.88959662026642,-0.5313091293856473,1.061717038497688,8,0.16500091552734375,-0.8999977111816406,0.25749969482421875,-2.0149993896484375,4.0699996948242045,0,0.043987539405466514,3.716924095639782,118.37999725341795,1.6870195219680164,119.12999725341795,3.2000217983651633,119.20999908447266,0.043987539405466514
10961,2016-08-02,122.80999755859376,122.81999969482422,119.19000244140624,119.37999725341795,2023300.0,0.03488665588209172,1.1043434417148286,3.5729203919605474,62.7986445879863,55.36329057866703,-3.083423258100055,-3.178947693190125,-3.8290284770030354,-7.720897333428198,9.173398910794429,4.150001525878906,1.1306988298512408,3.0759990692138786,0.6635286598044559,5.488469478623301,1.8697638645091672,4.28223427391859,-5.569999694824247,99.82075030558612,50.36157331542836,1.2062352047047116,8,-2.779998779296889,-4.504997253417983,-4.287498474121108,-5.754997253417983,-0.43000030517580967,1,0.009526958892590143,-1.0842123861112845,118.66999816894531,3.716924095639782,118.37999725341795,1.6870195219680164,119.12999725341795,0.009526958892590143
10962,2016-08-03,121.41000366210938,123.41000366210938,120.76000213623048,122.75,1575100.0,-0.011399673677352173,-1.0075773776840267,-0.39066945150663523,50.73843457182384,54.668756197324235,-1.6395005582923403,-1.5754065931105714,-2.3321109241623788,-6.144768860055436,10.001744740998804,2.650001525878892,0.8076457458864752,1.4955051422119112,-0.8468784291573428,3.8378887135811652,0.3243133565272842,2.6666969278965382,-4.170005798339858,67.5851196033214,21.768577697069297,1.1711917856846268,8,-1.0850028991699219,-2.44000244140625,-3.7700042724609375,-4.355003356933594,-2.7300033569335938,2,0.013507942839806164,1.1043434417148286,122.80999755859376,-1.0842123861112845,118.66999816894531,3.716924095639782,118.37999725341795,0.013507942839806164
10963,2016-08-04,122.2300033569336,122.66000366210938,121.52999877929688,121.69000244140624,1015800.0,0.006753971419903193,-1.6278931540147086,-0.4029868591860545,56.41286540677018,54.52264639668538,-2.2947941382606416,-2.1396669961513908,-3.0987869542672115,-6.729066637870972,10.839379609910342,1.25,0.570779357986666,2.0835044860839815,-0.2080765713196513,4.375085543487614,0.9377139573821722,3.229295014785791,-4.743205261230486,80.8752156198414,36.87007084148993,1.1457905287018162,8,-1.9050025939941406,-2.5250015258789062,-4.590003967285156,-5.1750030517578125,-2.1700057983398295,3,0.007117688728576432,-1.0075773776840267,121.41000366210938,1.1043434417148286,122.80999755859376,-1.0842123861112845,118.66999816894531,0.007117688728576432
10964,2016-08-05,122.72000122070312,122.79000091552734,121.63999938964844,122.5,822800.0,0.004008818214122467,5.388886534141482,0.4074089772390008,62.069008208188315,53.99480236336095,-2.6390427999780854,-2.4795621821825193,-3.527378370517937,-6.994247232863131,11.40008047118247,1.1500015258789062,0.453900601931565,2.3975021362304716,-0.1177737083843482,4.912777980845291,1.1398642139230617,3.6551400585378815,-4.996274902343771,88.81682669420007,41.87128903078637,1.2576379223074066,8,-2.395000457763672,-2.729999542236328,-5.0800018310546875,-5.665000915527344,-5.169998168945327,4,0.010837694082668436,-1.6278931540147086,122.2300033569336,-1.0075773776840267,121.41000366210938,1.1043434417148286,122.80999755859376,0.010837694082668436
10965,2016-08-08,122.25,123.0,122.02999877929688,123.0,571300.0,-0.0038298664930572768,1.586669921875,-3.4090719933416564,60.41462374920725,53.45130386577633,-1.992976662230447,-1.8566628638943996,-2.989849964705826,-6.3289395940388715,12.026913542635578,0.970001220703125,0.4968022225423283,1.7700008392334041,-0.8164430224295103,4.3564447008963185,0.476778908401954,3.063222770064854,-4.2988225878906405,72.51176951280374,20.33295168652313,1.2932219308314539,8,-1.9249992370605469,-1.9849967956542969,-4.6100006103515625,-5.194999694824219,-4.720001220703125,0,0.01186091573204262,5.388886534141482,122.72000122070312,-1.6278931540147086,122.2300033569336,-1.0075773776840267,121.41000366210938,0.01186091573204262
10966,2016-08-09,122.8000030517578,123.44000244140624,122.05999755859376,122.26000213623048,606400.0,0.004499002468366431,-1.936149144948855,-0.7200012207030871,63.10315208996473,53.563921652557234,-2.3074965217680443,-2.32918771768459,-3.469055772842509,-6.70991037808453,12.03626718688258,1.3800048828124716,0.525965626679664,2.1950038909912024,-0.5889182094102239,4.978925991392629,0.8030428407904964,3.5869649411919085,-4.630472589648434,76.11942847870435,18.52626948206379,1.39196105020071,8,-2.460002899169922,-2.5200004577636577,-5.160003662109361,-5.745002746582017,-4.720001220703111,1,-0.0004886415838523117,1.586669921875,122.25,5.388886534141482,122.72000122070312,-1.6278931540147086,122.2300033569336,-0.0004886415838523117
10967,2016-08-10,122.86000061035156,123.2300033569336,122.37999725341795,123.11000061035156,577100.0,0.0004885794552340617,2.4693737738611112,-0.46296217804718526,65.72267720477782,55.386105884116596,-2.0062738999283596,-2.327365142660341,-3.4206375611270516,-6.603600930467678,12.04612631368745,0.8500061035156392,0.5196117018128206,2.1400012969970703,-0.820512934002565,5.100515527996706,0.6597441814972456,3.620258412496895,-4.37424182948439,69.63347020946894,8.350822587653596,1.4802571154998179,8,-2.520000457763686,-2.579998016357422,-5.220001220703125,-5.805000305175781,-5.529998779296875,2,-0.0039069131902085275,-1.936149144948855,122.8000030517578,1.586669921875,122.25,5.388886534141482,122.72000122070312,-0.0039069131902085275
10968,2016-08-11,123.1500015258789,123.3000030517578,122.68000030517578,122.94000244140624,481900.0,0.002360417663085368,1.4313731356680979,-0.8399963378906818,65.41875253686908,57.78658793603911,-1.8618640179956714,-2.6027432311995398,-3.637882071697547,-6.737332585307314,11.646087257043206,0.620002746582017,0.5505326438572382,2.3360019683837834,-0.8115201716322389,5.483524108399806,0.7622408983757651,3.9097630383918016,-4.366988125379393,83.88886534141548,20.955580661283562,1.5737610700080122,8,-2.81000137329103,-2.81000137329103,-5.510002136230469,-6.095001220703125,-5.529998779296861,3,-0.03629720800095804,2.4693737738611112,122.86000061035156,-1.936149144948855,122.8000030517578,1.586669921875,122.25,-0.03629720800095804
10969,2016-08-12,122.4499969482422,123.0500030517578,122.18000030517578,122.8000030517578,631600.0,-0.005684162151549876,1.047050587010411,-1.6667029972749563,62.52351857239843,61.022408547553994,-0.5853744774689318,-1.8810425659971344,-2.8830385931440645,-5.9087707654524735,11.185468787326828,0.970001220703125,0.6419444740013631,1.5609973907470902,-1.6705330068793955,4.792527788373576,-0.05476780806614556,3.176762589560326,-3.3875642052882853,29.7870268164418,-32.21055924613481,1.6157651988132422,8,-1.134994506835966,-2.1099967956543253,-5.204998016357436,-5.3949966430664205,-5.1399993896484375,4,-0.019518166183855934,1.4313731356680979,123.1500015258789,2.4693737738611112,122.86000061035156,-1.936149144948855,122.8000030517578,-0.019518166183855934
10970,2016-08-15,122.68000030517578,122.9800033569336,121.33000183105469,122.91000366210938,720900.0,0.0018783451422281772,7.918860960471782,0.6571409887523422,63.552261327457515,61.10614374082857,-0.20868568286209666,-2.0308741184088035,-3.0518206379997252,-5.998632719051727,10.866292128189567,1.6500015258789062,0.8729249898966174,1.6740005493164034,-1.6421717714850246,4.990172870117831,0.015914388915689415,3.3320867097171174,-3.354913380314727,63.98095182996985,1.797781619475451,1.6580861604007133,8,-0.5799980163574219,-2.340000152587905,-5.427499771118164,-5.625,-4.190002441406264,0,-0.0418160844526958,1.047050587010411,122.4499969482422,1.4313731356680979,123.1500015258789,2.4693737738611112,122.86000061035156,-0.0418160844526958
10971,2016-08-16,122.23999786376952,122.95999908447266,122.0199966430664,122.5500030517578,790700.0,-0.0035865865692185084,-1.5066476781446452,1.3478289713736027,64.1456436968132,62.59583364360516,0.15864231212968605,-1.5025130576782857,-2.597646196708112,-5.428087293169,10.656663598351676,0.94000244140625,1.2227685280889915,1.128998184204093,-2.2046591911568783,4.462655559565064,-0.5378305034763855,2.7958268718845716,-2.668016007915753,46.192663392870585,-17.86319368549927,1.6668286876804839,8,0.1450042724609517,-1.8999977111816406,-4.802497863769517,-5.184997558593736,-3.0999984741210795,1,-0.03853075234606684,7.918860960471782,122.68000030517578,1.047050587010411,122.4499969482422,1.4313731356680979,123.1500015258789,-0.03853075234606684
10972,2016-08-17,122.26000213623048,122.58000183105469,121.5500030517578,122.36000061035156,608400.0,0.00016364751971975622,2.8148038259936383,0.32257032461295343,64.69484597232794,63.51605370644491,0.30384237765943567,-1.4196724060707027,-2.62487561813829,-5.317224654661331,10.43474314432647,1.0299987792968892,1.647783831240588,1.0375022888183736,-2.2930907532961413,4.3680953309328885,-0.6277942322388839,2.702798809875631,-2.455939045243568,47.20810806624121,-18.21299989184459,1.6652965210572552,8,0.12499999999998579,-1.9200019836426065,-4.070001602172866,-5.205001831054702,-3.220001220703139,2,-0.03418943425600596,-1.5066476781446452,122.23999786376952,7.918860960471782,122.68000030517578,1.047050587010411,122.4499969482422,-0.03418943425600596
10973,2016-08-18,122.38999938964844,122.6500015258789,122.06999969482422,122.12999725341795,550200.0,0.001063285221221344,-2.0526632802618106,-2.6000610360880985,69.9900277868,64.39616699295732,0.22230503892772902,-1.4051245774861627,-2.784592646704624,-5.328002240343437,10.835602580329866,0.5800018310546875,1.5430942762096578,1.0299995422363253,-2.2522224278758216,4.312221512348472,-0.6111114428197482,2.6711105272923987,-2.3677799376363566,61.6277212966418,-7.978786630172401,1.6411109850560717,8,-0.00499725341796875,-2.049999237060561,-4.057498931884766,-5.334999084472656,-3.4599990844726562,3,-0.041343227255720705,2.8148038259936383,122.26000213623048,-1.5066476781446452,122.23999786376952,7.918860960471782,122.68000030517578,-0.041343227255720705
10974,2016-08-19,122.7699966430664,122.94000244140624,121.55999755859376,121.93000030517578,803200.0,0.003104806400138882,1.3389755990327625,3.230728601191173,70.25690395936815,65.48975368297519,-0.16746532970284989,-1.6533008768158624,-3.1660059424657874,-5.600688267076379,10.892241026618068,1.3800048828124716,1.6864801364660593,1.2724967956542912,-2.003766075884471,4.548759667193053,-0.36563464011508984,2.910628231423672,-2.5427102116906752,87.27233214191585,14.666305439815659,1.6381314357693813,8,-0.3849945068359375,-2.42999649047853,-4.152496337890625,-5.714996337890625,-2.8499984741210938,4,-0.04194831015151956,-2.0526632802618106,122.38999938964844,2.8148038259936383,122.26000213623048,-1.5066476781446452,122.23999786376952,-0.04194831015151956
10975,2016-08-22,122.26000213623048,122.5999984741211,121.6500015258789,122.37999725341795,670400.0,-0.004154064680140457,2.392861035422343,-0.14285195277017507,45.7627457365307,63.56304186592696,0.38453516708231916,-1.000044999961986,-2.6459743475177078,-4.9708882237509755,11.186661992790684,1.1199951171875,1.693543420000168,0.639002227783223,-2.55133942205579,3.829343877622236,-0.9561685971362834,2.2341730527027295,-1.8399527442529262,50.354686679906926,-18.031885890071273,1.5951708249195067,8,0.05500030517576704,-1.9200019836426065,-3.657501220703139,-5.205001831054702,-0.9599990844726847,0,-0.040487522420628475,1.3389755990327625,122.7699966430664,-2.0526632802618106,122.38999938964844,2.8148038259936383,122.26000213623048,-0.040487522420628475
10976,2016-08-23,122.66999816894531,123.27999877929688,122.3499984741211,122.8000030517578,563600.0,0.0033534764072553624,-1.4155718050849138,1.083418107833302,61.45449551669039,63.088799456139476,-0.051228633520238986,-1.2438378539953732,-3.0116255331264483,-5.271848781792684,11.677837610129213,1.019996643066392,1.6045757594814916,0.9029983520507869,-2.1926783099918907,3.9986750140934646,-0.6448399789705519,2.4508366830721258,-2.0687515940020376,64.7397620328641,-3.59335512822841,1.5478383310213362,8,-0.3549957275390625,-2.329998016357436,-4.067497253417969,-5.614997863769531,-1.9399948120117188,1,-0.03407516399746702,2.392861035422343,122.26000213623048,1.3389755990327625,122.7699966430664,-2.0526632802618106,122.38999938964844,-0.03407516399746702
10977,2016-08-24,121.70999908447266,122.3000030517578,121.43000030517578,122.27999877929688,636100.0,-0.007825866950372906,1.852429491589105,4.384448356807991,45.39003254667591,60.86338612389579,0.8140988750868416,-0.09164035477064658,-2.0178450281778026,-4.201860848724095,12.07113269384582,1.2399978637695312,1.541157755482601,-0.18200073242186932,-3.0353556485822963,2.6713541837385577,-1.6086781905020757,1.244676725658337,-0.9384271575416108,15.135081634588818,-49.47952476043791,1.4266774580802128,8,0.595001220703125,-1.3699989318847798,-3.039999008178711,-3.9099998474121094,0.01000213623046875,2,-0.021115764638536483,-1.4155718050849138,122.66999816894531,2.392861035422343,122.26000213623048,1.3389755990327625,122.7699966430664,-0.021115764638536483
10978,2016-08-25,122.8000030517578,123.2699966430664,121.3000030517578,121.8000030517578,828000.0,0.008955747066669684,1.0309346463319522,-1.7543869042042002,50.641039748621345,59.54311069903168,-0.36964563696164987,-0.9408364436087453,-3.036526693119569,-5.161966662491679,12.39061187328507,1.969993591308608,1.4178632133087916,0.7245029449462805,-1.8381900220368976,3.2871959119294587,-0.5568435385453085,2.0058494284378696,-1.868325293958236,75.75773922827298,13.617775584797698,1.281346483491586,8,-0.5100021362304545,-2.460002899169922,-3.877502441406236,-5.000003814697251,-1.6900024414062358,3,-0.03061890914323262,1.852429491589105,121.70999908447266,-1.4155718050849138,122.66999816894531,2.392861035422343,122.26000213623048,-0.03061890914323262
10979,2016-08-26,122.93000030517578,124.11000061035156,122.58000183105469,123.23999786376952,909900.0,0.001058609529213106,-2.0297170310163013,-0.3099975585937358,55.762712960269,58.67760532489962,-0.4742683916242214,-0.750984532795556,-3.115431895924999,-5.176916221658473,12.690097321206029,1.529998779296875,1.2585995081844317,0.62700004577637,-1.2777546844148873,2.5317547759676273,-0.3253773193192586,1.5793774108719987,-1.8478230663598225,58.00707009274767,-2.704400160018345,0.9523773650956286,8,-0.22499847412109375,-2.2550010681152344,-3.9375,-5.130001068115234,-2.7699966430664062,4,-0.03253884316334443,1.0309346463319522,122.8000030517578,1.852429491589105,121.70999908447266,-1.4155718050849138,122.66999816894531,-0.03253884316334443
10980,2016-08-29,123.88999938964844,124.16000366210938,122.52999877929688,123.01000213623048,658800.0,0.007809314911652487,1.2957721506745539,-2.838723173853205,58.63705831713157,58.06554028271278,-1.3908408142351476,-1.3701090750767548,-3.9889189066005457,-5.989090868559316,12.795572211742606,1.6300048828125,1.098748091175878,1.3259990692138643,0.28062110398902007,2.3713770344387086,0.8033100866014422,1.8486880518262865,-2.589996337890639,90.55929318743236,30.483331941555875,0.5226889826124222,8,-1.1599960327148438,-3.1899986267089844,-4.897499084472656,-6.090000152587891,-3.8799972534179545,0,-0.03204456566519953,-2.0297170310163013,122.93000030517578,1.0309346463319522,122.8000030517578,1.852429491589105,121.70999908447266,-0.03204456566519953
10981,2016-08-30,123.9800033569336,124.2300033569336,123.44000244140624,124.08999633789062,787200.0,0.0007264829100699366,3.0512138343865045,-0.12499241393062634,58.832823704538086,57.41420447518057,-1.3500397116999352,-1.441891374135949,-4.006989761480156,-5.943616623101562,12.779113533714954,0.790000915527358,1.0193152361816544,1.3575027465820284,0.1377550627401405,2.5772504304239163,0.7476289046610844,1.9673765885029724,-2.394000244140642,91.46757768050811,31.253880831107324,0.6098738419209431,8,-1.2150001525878906,-3.2450027465820312,-4.9875030517578125,-6.180004119873047,-3.44000244140625,1,-0.021616391616478547,1.2957721506745539,123.88999938964844,-2.0297170310163013,122.93000030517578,1.0309346463319522,122.8000030517578,-0.021616391616478547
10982,2016-08-31,123.0500030517578,124.2300033569336,122.63999938964844,123.86000061035156,786300.0,-0.007501212130946344,1.0516139829298785,7.364084067420536,49.2836788966457,55.11349904294121,-0.33100132875487986,-0.4034098051200914,-3.0237289503804874,-4.879615929565247,12.258995606733453,1.5900039672851562,0.8815289788238658,0.34550247192380823,-0.7446549813237482,1.4356599251713646,-0.19957625469996287,0.8905811985475793,-1.146719909667965,59.726956236443215,2.4044057125572635,0.5450787266237763,8,-0.28499984741209516,-2.315002441406236,-4.057502746582017,-5.250003814697251,-4.030006408691392,2,-0.018854121392003154,3.0512138343865045,123.9800033569336,1.2957721506745539,123.88999938964844,-2.0297170310163013,122.93000030517578,-0.018854121392003154
10983,2016-09-01,123.0999984741211,123.4000015258789,121.72000122070312,122.73999786376952,864800.0,0.000406301675118792,2.4999761583088294,-0.44444653756311725,55.13429795645323,53.433209487061774,-0.30138598393344296,-0.4056851944563391,-3.019107247467076,-4.811842972821864,11.650840868112141,1.6800003051757812,0.768969152909591,0.35199813842773153,-0.7278197741743071,1.4318160510297702,-0.18791081787328778,0.8919070947287508,1.1300048828125,54.979923462951874,-5.585032558767239,0.5399089563010163,9,-0.3349952697753906,-2.3649978637695312,-4.182498931884766,-5.299999237060547,-4.029998779296875,3,-0.0112103758775276,1.0516139829298785,123.0500030517578,3.0512138343865045,123.9800033569336,1.2957721506745539,123.88999938964844,-0.0112103758775276
10984,2016-09-02,124.0500030517578,124.23999786376952,123.37999725341795,123.72000122070312,577500.0,0.007717340287672014,1.4225660863959706,0.9166701987877004,59.71633784495967,54.98360861022054,-1.1742077513673905,-1.3185428753989186,-3.9506863584746696,-5.661948756884229,10.97716829258414,1.1399993896484233,0.6726383642428431,1.2355026245117102,0.009081745483243253,2.461923503540177,0.6222921849974767,1.8487130640259437,-2.3300018310546733,92.46051328939357,30.99223556794196,0.6132104395142323,9,-1.2800025939941406,-3.3100051879882812,-5.387502670288072,-6.250003814697251,-6.889999389648423,4,-0.023700140016760574,2.4999761583088294,123.0999984741211,1.0516139829298785,123.0500030517578,3.0512138343865045,123.9800033569336,-0.023700140016760574
10985,2016-09-06,123.6999969482422,124.5999984741211,123.29000091552734,124.16000366210938,740700.0,-0.002821492099194578,-1.0468731373530744,-1.3939520044389129,60.488500549733274,54.876275836114196,-0.6687875333499704,-0.9005062554326884,-3.43861470704077,-5.2344609785627085,10.251421580756512,1.30999755859375,0.5042978435500487,0.8129966735839957,-0.44396981831080495,2.0699631654787964,0.1845134276365883,1.4414799195314032,-1.9799957275390767,68.74991721569269,5.128399769746579,0.6284832459474035,9,-0.7499961853027486,-2.779998779296889,-5.274995803833022,-5.899997711181655,-6.559997558593764,1,-0.028617569712746316,1.4225660863959706,124.0500030517578,2.4999761583088294,123.0999984741211,1.0516139829298785,123.0500030517578,-0.028617569712746316
10986,2016-09-07,122.73999786376952,124.47000122070312,122.26000213623048,124.47000122070312,698800.0,-0.00776070418881547,1.5549072787810467,3.760821972335703,53.037949989762915,55.72604444090164,0.33769774847093004,0.05772656681666888,-2.263111808086009,-4.194431084067858,9.120802880620126,2.209999084472642,0.27380404669345637,-0.14400215148927487,-1.402128894262077,1.1141245912835274,-0.7730655228756831,0.48506121989713336,-0.9047967529296699,35.416583882358374,-29.030237653967724,0.6290633713864034,9,0.21000289916993609,-0.8449974060058452,-4.437498092651353,-4.93999862670897,-5.729995727539034,2,-0.022242103430448856,-1.0468731373530744,123.6999969482422,1.4225660863959706,124.0500030517578,2.4999761583088294,123.0999984741211,-0.022242103430448856
10987,2016-09-08,122.37999725341795,122.66000366210938,121.98999786376952,122.4000015258789,546300.0,-0.0029330341911129043,1.4814636903080491,0.011563140834829844,49.93848622626362,55.64798293841745,0.897068587239346,0.400454210616914,-1.7124929390867578,-3.7583949471371483,7.99506667148995,0.75,0.3597441345842043,-0.4800025939941577,-1.7582099266987825,0.7982047387104672,-1.11910626034647,0.15910107235815474,-0.43420424804685354,22.916550768635247,-40.156564679033416,0.6391036663523144,9,0.7800025939941548,0.3000030517578267,-3.2124977111816264,-4.074996948242173,-5.619995117187472,3,-0.015035106873555804,1.5549072787810467,122.73999786376952,-1.0468731373530744,123.6999969482422,1.4225660863959706,124.0500030517578,-0.015035106873555804
10988,2016-09-09,118.68000030517578,121.94000244140624,118.66999816894531,121.48999786376952,1270800.0,-0.030233674058518067,-1.3109555877864965,140.4698703278934,32.139749222734366,53.023209189802486,4.415522730246494,3.950967636113802,2.0894116875544313,-0.016837604032190256,7.413079642522294,3.709999084472642,0.21033216109806574,-3.9564994812011776,-6.211312629463194,-1.7016863329391612,-5.083906055332179,-2.8290929070701765,5.9199981689453125,0.1686700795232465,-57.371337783823286,1.127406574131006,9,2.954998016357422,2.954998016357422,0.9675006866455078,-0.07999801635742188,-2.3400039672851562,4,0.0028648157820723164,1.4814636903080491,122.37999725341795,1.5549072787810467,122.73999786376952,-1.0468731373530744,123.6999969482422,0.0028648157820723164
10989,2016-09-12,120.05999755859376,120.44000244140624,118.1999969482422,118.33000183105469,923800.0,0.011627883804090189,-1.2512555878451466,-0.6156573774408736,41.0714097721895,51.071470462586696,2.8894601616214146,2.5115030991992597,0.7711083582749865,-1.3393233371529476,7.277160626818574,2.240005493164034,0.2711199722722881,-2.4570022583007614,-4.989645630934675,0.0756411143331519,-3.723323944617718,-1.1906805719838047,4.421400909423809,29.06250260770265,-28.17247818736306,1.2663216863169569,9,1.3400001525878764,1.3400001525878764,-0.0449962615966939,-1.4599952697754048,-3.4599990844726705,0,-0.008245859436123881,-1.3109555877864965,118.68000030517578,1.4814636903080491,122.37999725341795,1.5549072787810467,122.73999786376952,-0.008245859436123881
10990,2016-09-13,117.5500030517578,120.13999938964844,117.16999816894531,119.5,1061200.0,-0.020906168231521027,-1.1918773894585113,-1.127168649726134,32.24689401066,48.11747827437803,4.923285924662167,4.866999029682219,3.306842948579245,1.218641844834977,7.932065537799557,2.970001220703125,0.14586500898739985,-4.7104969024658345,-8.07584620837406,-1.3451475965576094,-6.393171555419954,-3.027822249511715,6.680139355468754,5.205544163724453,-48.97006470328627,1.682674652954115,9,3.334995269775405,3.334995269775405,2.6074981689453267,1.049999237060561,-0.7300033569335795,1,-0.003317731854729944,-1.2512555878451466,120.05999755859376,-1.3109555877864965,118.68000030517578,1.4814636903080491,122.37999725341795,-0.003317731854729944
10991,2016-09-14,117.52999877929688,118.1500015258789,116.87999725341795,117.52999877929688,996900.0,-0.0001701767072870286,1.0483849135544436,-0.0,34.49555169055006,46.474353029256285,4.394241022267579,4.76010262012619,3.3935054073282913,1.2718187337896438,8.661991617911905,1.2700042724609517,-0.046641173653782175,-4.495001220703131,-8.470306630424886,-0.519695810981375,-6.4826539255640085,-2.507348515842253,6.276534973632806,11.245688670889887,-45.890894879435905,1.9876527048608776,9,3.2099990844726562,3.2099990844726562,2.765003204345703,1.0700035095214844,-1.0999984741210938,2,-0.0033182965515110574,-1.1918773894585113,117.5500030517578,-1.2512555878451466,120.05999755859376,-1.3109555877864965,118.68000030517578,-0.0033182965515110574
10992,2016-09-15,118.08000183105469,118.43000030517578,117.0199966430664,117.3000030517578,649200.0,0.0046796822723587095,-1.1044648652341749,100.0,31.76197708587854,43.87742848808133,3.4253118462394383,4.090615998011785,2.911155792903017,0.7666664725328332,9.70785409438583,1.410003662109375,-0.3513162211303751,-3.7359981536865234,-8.08156253830387,0.6095662309308238,-5.908780345995197,-1.5632159613778498,5.172409001914062,23.715481171548397,-29.782361404952887,2.1727821923086736,9,2.6599960327148438,2.6599960327148438,2.229999542236328,0.5349998474121094,-2.3000030517578125,3,-0.00906165039152973,1.0483849135544436,117.52999877929688,-1.1918773894585113,117.5500030517578,-1.2512555878451466,120.05999755859376,-0.00906165039152973
10993,2016-09-16,117.33000183105469,117.58999633789062,116.66000366210938,117.38999938964844,1057300.0,-0.006351625917766168,3.043521528561003,-0.07692006729527619,29.351045974961465,40.50350716919264,3.655141554433115,4.682153377072481,3.7282592119028095,1.5539390077182702,10.814326106770839,1.4199981689453125,-0.7200964931432594,-4.232998275756842,-9.006018769332798,0.5400222178191143,-6.61950852254482,-1.8464880289688637,5.412615915549992,17.72482500827534,-33.74844625539193,2.386510246787979,9,3.299999237060547,3.299999237060547,2.979999542236328,1.2849998474121094,-0.6200027465820312,4,-0.004858089882628258,-1.1044648652341749,118.08000183105469,1.0483849135544436,117.52999877929688,-1.1918773894585113,117.5500030517578,-0.004858089882628258
10994,2016-09-19,117.62000274658205,118.4000015258789,117.30999755859376,118.01000213623048,599700.0,0.002471668891175227,-1.1584028281363026,6.500254323499491,25.678847056470048,36.635767892163386,2.6341333577044423,4.20198327092406,3.458212005840508,1.2922579950907647,12.139144147251232,1.090003967285142,-0.9729141428825301,-3.685497665405265,-8.732173646786961,1.3611783159764315,-6.208835656096113,-1.1621596747144167,4.514353591573098,27.58621445640538,-18.16042467831035,2.5233379906908446,9,2.9449996948242045,3.009998321533189,2.719997406005831,0.9949989318847514,-1.6700057983398438,0,-0.010882557207971266,3.043521528561003,117.33000183105469,-1.1044648652341749,118.08000183105469,1.0483849135544436,117.52999877929688,-0.010882557207971266
10995,2016-09-20,117.30999755859376,118.22000122070312,117.16000366210938,117.97000122070312,1130600.0,-0.0026356502359229372,-1.2083479034873001,1.6923197308188531,24.561397382962326,33.47170649140777,2.170663274103177,4.344897460964944,3.788203761107326,1.6506235565929614,13.560423447912834,1.05999755859375,-1.3181324728081734,-3.748002624511699,-9.07529679172211,1.5792915426987122,-6.4116497081169115,-1.0843555409064862,4.276923511956809,36.72288865804379,-3.106503344434124,2.663647083605206,9,2.350006103515611,3.32000350952147,3.517503738403292,1.3050041198730327,-1.9599990844726705,1,-0.006052332275584993,-1.1584028281363026,117.62000274658205,3.043521528561003,117.33000183105469,-1.1044648652341749,118.08000183105469,-0.006052332275584993
10996,2016-09-21,118.48999786376952,118.56999969482422,117.01000213623048,117.75,749500.0,0.010058821325832579,2.466655363879085,-1.1212026633374974,32.934122845739566,31.582332782460654,0.36252479849153474,2.9889295482968663,2.6036281566805,0.5314457159222172,14.43798880598704,1.5599975585937358,-1.7946770681890598,-2.3590023040771655,-7.747640999706718,3.029636391552387,-5.053321651891935,0.3353170437376036,2.604231465936934,95.81141375770356,56.08239936411918,2.6943193478147727,9,0.8100051879882955,2.1400032043457173,2.730003356933608,0.12500381469727984,-3.529998779296861,2,-0.014094001173544868,-1.2083479034873001,117.30999755859376,-1.1584028281363026,117.62000274658205,3.043521528561003,117.33000183105469,-0.014094001173544868
10997,2016-09-22,119.13999938964844,119.7300033569336,118.83999633789062,119.33000183105469,596800.0,0.005485707971961018,-1.2531579557306756,-0.2567607971709348,35.816636763041416,31.99087584249477,-0.8888778258014582,2.251978162256094,1.9481283909145048,-0.04199935382176534,15.400557692194294,1.2400054931640767,-2.2843815257055837,-1.580500793457034,-7.005140443212156,3.8441388562980876,-4.292820618334588,1.1318190314205197,1.5108073732983058,80.78162781970771,41.20621906371334,2.7123198248775577,9,-0.589996337890625,1.4900016784667969,2.222501754760742,-0.5249977111816406,-4.040000915527344,3,-0.022746341265367787,2.466655363879085,118.48999786376952,-1.2083479034873001,117.30999755859376,-1.1584028281363026,117.62000274658205,-0.022746341265367787
10998,2016-09-23,119.04000091552734,119.4499969482422,118.31999969482422,118.88999938964844,1107300.0,-0.000839335862291235,1.3299066376170572,-0.7894715708319948,30.892452374509418,30.85988057608587,-0.8185190031367995,2.1669439275273845,2.0184643778810454,0.1456089724526919,16.179219312634608,1.129997253417983,-2.689403109212435,-1.4924991607665987,-6.87413973669797,3.8891414151647723,-4.183319448732291,1.198321127199094,1.211725537335667,74.63227456832219,40.02197200683082,2.690820287965687,9,-0.6399993896484375,1.5900001525878906,2.322500228881836,-0.4249992370605469,-4.870002746582031,4,-0.027385770423034694,-1.2531579557306756,119.13999938964844,2.466655363879085,118.48999786376952,-1.2083479034873001,117.30999755859376,-0.027385770423034694
10999,2016-09-26,118.93000030517578,119.5199966430664,118.37999725341795,119.0500030517578,806000.0,-0.0009240642599592785,1.1509626803901374,-0.8000101724224677,31.46854846502187,30.77339773768163,-0.9897476873821489,2.067933586734071,2.1072288330603897,0.31600570400361505,16.43225141902544,1.1399993896484517,-3.0813754305856804,-1.4024997711181584,-6.705721449134614,3.9007219068982977,-4.054110610126386,1.2491110678900696,0.9625538686118631,70.58813629682804,38.63166822987112,2.6516108390082276,9,-0.7349967956542969,1.7000007629394531,2.4325008392333984,-0.3149986267089844,-6.790000915527344,0,-0.018666452661284638,1.3299066376170572,119.04000091552734,-1.2531579557306756,119.13999938964844,2.466655363879085,118.48999786376952,-0.018666452661284638
11000,2016-09-27,119.91999816894531,120.0,118.45999908447266,118.66999816894531,866400.0,0.008324206350199148,1.184392788347077,-10.416428253545641,39.0697699175967,31.28164420735348,-1.797202588290304,0.8066191932211666,1.1267259838214017,-0.602915019379509,16.56800566549248,1.5400009155273438,-2.937014349872115,-0.2140018463134794,-5.246863787465358,4.818860094838399,-2.7304328168894187,2.30242912426246,-3.2599945068359375,97.32435156479248,63.08720487256779,2.516430970575942,9,-1.589996337890625,0.7100028991699219,1.4425029754638672,-1.3049964904785156,-7.9300003051757955,1,-0.033105414287199264,1.1509626803901374,118.93000030517578,1.3299066376170572,119.04000091552734,-1.2531579557306756,119.13999938964844,-0.033105414287199264
11001,2016-09-28,121.3000030517578,121.44000244140624,119.97000122070312,120.4499969482422,888500.0,0.011507712674147186,1.601760829642473,0.6800048828124773,46.12071209844984,32.87705920875029,-2.890120703663456,-0.8268522984759414,-0.2211048546840999,-1.9351905146084931,16.38135691293455,1.5200042724609233,-2.9797411900150053,1.3000030517577983,-3.4356350269401332,6.03564113045573,-1.0678159875911746,3.667822091106771,-4.573199462890614,95.51284402548018,57.37163582046571,2.367819039348966,9,-2.249999999999986,-0.6700019836425639,0.027498245239272023,-2.6850013732910014,-10.120002746582017,2,-0.049051973849480346,1.184392788347077,119.91999816894531,1.1509626803901374,118.93000030517578,1.3299066376170572,119.04000091552734,-0.049051973849480346
11002,2016-09-29,120.7300033569336,121.8000030517578,120.41000366210938,121.05999755859376,777900.0,-0.00469909052336126,-1.8659970583376955,-0.38822568484546827,59.49954322660202,36.226892236710356,-2.128524167976167,-0.46332793288684115,0.37865498828615785,-1.2950632702315232,16.945350843926903,1.3899993896484233,-2.6590296812108534,0.8460033416748018,-3.684270018618477,5.376276701968081,-1.4191333384718376,3.1111400218214413,-3.81467181396485,69.25291199238843,25.221658861565885,2.265136680146637,9,-1.3250007629394531,-0.10000228881835938,0.5974979400634766,-2.115001678466797,-10.060005187988281,3,-0.047792629106471085,1.601760829642473,121.3000030517578,1.184392788347077,119.91999816894531,1.1509626803901374,118.93000030517578,-0.047792629106471085
11003,2016-09-30,121.72000122070312,122.06999969482422,120.6999969482422,120.83000183105469,956800.0,0.008200098038949388,-1.3825945042260217,-2.6970152359372754,57.98077981146603,39.81599587615435,-2.7159213026793054,-1.646425753424154,-0.5568925063266477,-2.23465096059212,17.77195428704798,1.370002746582017,-2.3455465297373763,1.90500106811524,-2.4579789403600216,6.267981076590502,-0.2764889361223908,4.086491072352871,-4.511589387207039,90.51495277635347,42.7482760040638,2.1814900042376286,9,-2.1800003051757812,-1.0900001525878906,-0.39750099182128906,-3.104999542236328,-8.84999847412108,4,-0.054387139995000666,-1.8659970583376955,120.7300033569336,1.601760829642473,121.3000030517578,1.184392788347077,119.91999816894531,-0.054387139995000666
11004,2016-10-03,121.11000061035156,121.73999786376952,120.80999755859376,121.5500030517578,735200.0,-0.0050115067715577055,1.268315376170016,-0.4943851046684909,70.94112451688086,44.969298891034185,-1.7419917851029822,-1.336499047844967,0.08934253997838937,-1.5686532516571958,18.559598240459135,0.9300003051757528,-2.02932639912477,1.4420005798339872,-2.4977741945205594,5.381775354188534,-0.527886807343279,3.4118879670112534,-3.512661747949224,73.40723207303928,19.420068346806545,1.9698873871772724,10,-1.5699996948242188,-0.4799995422363281,0.2049999237060547,-2.4949989318847656,-7.510002136230469,0,-0.057303297881521664,-1.3825945042260217,121.72000122070312,-1.8659970583376955,120.7300033569336,1.601760829642473,121.3000030517578,-0.057303297881521664
11005,2016-10-04,120.16000366210938,121.26000213623048,119.69000244140624,121.0500030517578,932800.0,-0.00784408342378451,1.3969505660904726,2.022714662227804,63.944870996189394,48.4149375744175,-0.38577511362412054,-0.7012615749849544,1.0726965363283796,-0.5765564614385568,19.06703595871391,1.5699996948242472,-1.5977198738095382,0.6690032958984347,-2.797745851758563,4.1357524435554325,-1.0643712779300643,2.4023778697269336,-2.2048519331132894,19.747973239387434,-38.0079766715913,1.7333745738284971,10,0.03499603271484375,0.4699974060058594,1.5299968719482422,-1.2100028991699219,-5.400001525878892,1,-0.06674437440109637,1.268315376170016,121.11000061035156,-1.3825945042260217,121.72000122070312,-1.8659970583376955,120.7300033569336,-0.06674437440109637
11006,2016-10-05,120.01000213623048,120.97000122070312,119.88999938964844,120.2300033569336,672200.0,-0.0012483482132764623,-3.695591601154344,0.24719255233424142,60.68659432687763,51.17826619262152,0.0028089480890258756,-0.8076813291644243,1.2562893759091338,-0.36717639440030325,20.030858995502072,1.0800018310546875,-1.117570350139431,0.6555015563965014,-2.4708851292950555,3.7818882420880584,-0.9076917864492771,2.21869489924228,-1.7256625699681507,13.44538084506973,-46.60816363572196,1.5631933428457778,10,0.1849975585937358,0.6199989318847514,1.7049999237060405,-1.0349998474121236,-3.8600006103515767,2,-0.06682779876428113,1.3969505660904726,120.16000366210938,1.268315376170016,121.11000061035156,-1.3825945042260217,121.72000122070312,-0.06682779876428113
11007,2016-10-06,120.54000091552734,120.97000122070312,119.27999877929688,119.73999786376952,607100.0,0.004416288391489553,1.0361430278518247,-3.636357331114185,68.21791824168984,55.32554017786379,-0.3438776115551718,-1.562717236813839,0.7841416294639316,-0.8682817031542811,21.00286868376055,1.69000244140625,-0.5394140573658888,1.2775001525878906,-1.5698586129356755,4.124858918111457,-0.14617923017389955,2.701179535349681,-1.9528085389800651,45.16135207046386,-19.410129098000283,1.423679382761786,10,-0.31500244140625,0.09000015258789062,1.210000991821289,-1.529998779296875,-4.870002746582031,3,-0.07765057689779609,-3.695591601154344,120.01000213623048,1.3969505660904726,120.16000366210938,1.268315376170016,121.11000061035156,-0.07765057689779609
11008,2016-10-07,119.0199966430664,120.48999786376952,118.63999938964844,120.48999786376952,538200.0,-0.012609957366153779,1.5170026365505078,-1.8374945163935485,56.97207522394228,58.159265373299405,1.3108394107465813,-0.01679644165201921,2.348106208022841,0.6901135773977956,20.33390047095815,1.9000015258789062,-0.18492069462458005,-0.25950393676757244,-3.0962596189729084,2.5772517454377635,-1.6778817778702404,1.1588739043350955,3.0500030517578125,12.257981950320367,-54.6376106645984,1.4183778411026666,10,1.2450027465820312,1.6100044250488281,2.7300052642822266,-0.0099945068359375,-5.0399932861328125,4,-0.07015626541447673,1.0361430278518247,120.54000091552734,-3.695591601154344,120.01000213623048,1.3969505660904726,120.16000366210938,-0.07015626541447673
11009,2016-10-10,119.06999969482422,120.0,118.9800033569336,119.66999816894531,493800.0,0.00042012311517503065,-1.615405682985279,0.4081618883514333,58.99796003541659,60.37350871972383,1.4335352478398562,-0.15259405986201102,2.3677293092992784,0.6954684902305246,19.425337113830746,1.0199966430664062,0.10385965108756068,-0.1600009918212919,-2.9738699747041437,2.65386799106156,-1.566935483262725,1.246933499620141,2.931399993896491,16.412208183244964,-52.05695039059645,1.406934491441429,10,1.2849998474121094,1.5600013732910156,2.680002212524414,-0.05999755859375,-4.930000305175781,0,-0.05207018530387786,1.5170026365505078,119.0199966430664,1.0361430278518247,120.54000091552734,-3.695591601154344,120.01000213623048,-0.05207018530387786
11010,2016-10-11,117.16000366210938,119.13999938964844,116.5,118.4800033569336,864300.0,-0.016040951017134097,1.0000057798623814,2.2000050862759557,43.67272154457827,60.10150976929366,3.2529349277645707,1.8199983731971656,4.317243688086592,2.647882862100971,18.519779955033776,2.6399993896484375,0.43379111175897833,-2.050497055053711,-4.918275188331592,0.8172810782241697,-3.4843861216926513,-0.6166079884147706,4.774168020629887,14.76517856533286,-48.169784267027566,1.4338890666389439,10,2.1249961853027344,3.389995574951172,4.594995498657212,1.8549957275390625,-2.3800048828125,1,-0.030385840531854003,-1.615405682985279,119.06999969482422,1.5170026365505078,119.0199966430664,1.0361430278518247,120.54000091552734,-0.030385840531854003
11011,2016-10-12,117.13999938964844,117.68000030517578,116.68000030517578,117.0,705100.0,-0.00017074318739895844,-1.5641065769396298,-0.10606016819350923,39.87854751226257,57.92139913436704,2.928778517630107,1.9070628889997465,4.243883664241267,2.701678224903816,17.45174025584335,1.0,0.7709432978938793,-2.0510013580322237,-4.971707951018132,0.8697052349536847,-3.511354654525178,-0.5906480615392695,4.576805425781259,14.317655813699453,-44.44474741858523,1.4603532964929529,10,2.145000457763672,3.345001220703125,4.795000076293945,2.0550003051757812,-2.30999755859375,2,-0.02031754538004782,1.0000057798623814,117.16000366210938,-1.615405682985279,119.06999969482422,1.5170026365505078,119.0199966430664,-0.02031754538004782
11012,2016-10-13,117.01000213623048,117.38999938964844,116.0199966430664,116.45999908447266,660200.0,-0.0011097597242214485,1.091611144760751,3.928610354223535,39.75783032725548,55.896626969454765,2.766531084088996,2.058319415653756,4.3222139651469575,2.8629780093211394,16.664900854247094,1.3700027465820312,0.9174893595052822,-2.12749862670897,-5.170530170694647,0.9155329172767068,-3.6490143987018087,-0.6059828547161317,4.498130486582028,22.147767847999678,-33.17761551747776,1.5215157719928367,10,1.8699951171874858,2.3299980163574077,5.4124984741210795,2.184997558593736,-2.730003356933608,3,-0.007349804244515035,-1.5641065769396298,117.13999938964844,1.0000057798623814,117.16000366210938,-1.615405682985279,119.06999969482422,-0.007349804244515035
11013,2016-10-14,116.76000213623048,117.81999969482422,116.75,117.62999725341795,903700.0,-0.0021365694849653227,-1.4044953452089084,-1.5818005271187867,39.203992487515876,52.370278966192,2.5020858973708897,2.385745359990594,4.490141644693196,3.1158407822967575,15.548376365354855,1.0699996948242188,0.83661945726395,-2.3489986419677535,-5.472909719368872,0.7749124354333645,-3.9109541806683126,-0.7870431032671945,4.418842327797265,18.593087160967027,-33.36403990580449,1.5619555387005586,10,1.8799972534179545,2.2849960327148295,6.159997940063462,2.434997558593736,-1.8400039672851705,4,-0.00933542263911058,1.091611144760751,117.01000213623048,-1.5641065769396298,117.13999938964844,1.0000057798623814,117.16000366210938,-0.00933542263911058
11014,2016-10-17,116.33999633789062,116.79000091552734,116.1999969482422,116.48999786376952,656400.0,-0.003597171896672413,-1.744202551409778,0.17241651466254015,31.118155684536063,48.72286615378607,2.429833381106832,2.8511177490617,4.805705952579174,3.536934804388437,15.138026157888513,0.590003967285142,0.5712701797201873,-2.7050041198730526,-6.004852493571192,0.5948442538250873,-4.354928306722115,-1.0550799330239897,4.5293172568794375,10.256391446282507,-34.47653012276356,1.649924186849067,10,2.1550025939941406,2.7050018310546875,5.295001983642578,3.2250022888183594,0.0200042724609375,0,-0.02028531077225426,-1.4044953452089084,116.76000213623048,1.091611144760751,117.01000213623048,-1.5641065769396298,117.13999938964844,-0.02028531077225426
11015,2016-10-18,116.5999984741211,117.5500030517578,116.56999969482422,117.51000213623048,634100.0,0.002234847381938465,-1.0206229353468323,6.066629367784607,21.889952480600215,44.41212817086635,1.8011484226184393,2.67220217051711,4.4572820784188,3.28465332222882,14.399574641897638,1.2100067138671733,0.23015515795572128,-2.4095020294189453,-5.8019190013551025,0.9829149425172119,-4.105710515387017,-0.7132935434508738,3.9783561035467443,32.22226931717035,-5.835872105601567,1.6962084859680755,10,1.8950004577636719,2.4449996948242188,4.799999237060547,3.700000762939453,0.19000244140625,1,-0.021097762578604518,-1.744202551409778,116.33999633789062,-1.4044953452089084,116.76000213623048,1.091611144760751,117.01000213623048,-0.021097762578604518
11016,2016-10-19,116.81999969482422,117.37000274658205,116.37999725341795,116.8000030517578,778600.0,0.0018868029466736491,-1.3023162974725555,-0.021974244609157097,25.593015635953464,39.676027881340076,1.2081037744838596,2.44608609531042,4.131861533514112,3.0714950424918186,13.94950524303865,0.9900054931640909,-0.2157377681304382,-2.1060009002685547,-5.631843164225728,1.4198413636886187,-3.8689220322471414,-0.343079768289968,3.4848534067675274,44.444538634340695,9.905508166759596,1.7629211319785882,10,1.43499755859375,2.2249984741210938,4.064998626708984,3.7649993896484375,-0.18000030517578125,2,-0.017462771108171182,-1.0206229353468323,116.5999984741211,-1.744202551409778,116.33999633789062,-1.4044953452089084,116.76000213623048,-0.017462771108171182
11017,2016-10-20,116.43000030517578,116.88999938964844,115.91000366210938,116.7300033569336,588700.0,-0.0033384642241676143,2.1613014372908053,-15.002670736349506,14.305041467394801,34.93524635283481,1.0658773738600615,2.7643805872898497,4.407802057320964,3.48370285580026,14.468091711620337,0.9799957275390625,-0.5776456577867322,-2.3605003356933594,-6.0559297928317335,1.3349291214450147,-4.208215064262546,-0.5127856071241723,3.6177614089044425,27.225011683782906,-0.22379786231466525,1.8477147285691906,10,1.5250015258789062,2.5600013732910156,4.30999755859375,4.30999755859375,-0.09000396728515625,3,-0.013742149531283387,-1.3023162974725555,116.81999969482422,-1.0206229353468323,116.5999984741211,-1.744202551409778,116.33999633789062,-0.013742149531283387
11018,2016-10-21,115.77999877929688,116.02999877929688,115.0199966430664,116.02999877929688,741200.0,-0.005582766676760165,7.08001708984375,0.8333248563145313,14.228234243533834,29.960832375958955,1.3499102889835939,3.3282705993316597,4.924490969472743,4.13192061160575,14.877061855992418,1.410003662109375,-0.9332959518220747,-2.847501754760742,-6.776782793063134,1.0817792835416498,-4.812142273911931,-0.8828612356095533,3.9367422906256877,30.039534035155608,8.056988840845637,1.9646405191511955,10,1.2999992370605469,2.7649993896484375,4.959999084472656,4.959999084472656,0.6300048828125,4,-0.01295560559522324,2.1613014372908053,116.43000030517578,-1.3023162974725555,116.81999969482422,-1.0206229353468323,116.5999984741211,-0.01295560559522324
11019,2016-10-24,116.70999908447266,116.8000030517578,116.1500015258789,116.1500015258789,676900.0,0.008032478104863072,-1.3214441416893226,-2.239990234375,26.783328729692983,28.084233174305034,0.05580754111932151,2.3435824754635632,3.891802810408194,3.1999377340672055,15.120463109133613,1.0200042724609233,-1.4234153045656228,-1.8065013885498047,-5.824233675011399,2.21123089791179,-3.815367531780595,0.20236475468098547,2.537067542764291,66.79834626507443,42.69352455687503,2.0088661432307964,10,-0.29000091552734375,1.8349990844726562,3.920001983642578,3.920001983642578,0.0200042724609375,0,-0.015337168448024463,7.08001708984375,115.77999877929688,2.1613014372908053,116.43000030517578,-1.3023162974725555,116.81999969482422,-0.015337168448024463
11020,2016-10-25,115.9499969482422,116.56999969482422,115.8499984741211,116.37999725341795,621100.0,-0.006511885375651283,-1.2857281259461095,-0.7678610354222926,24.751262311151436,26.403423707514904,0.699701094325107,2.941736664952302,4.530753770355247,3.9547951962570806,15.80656789304476,0.8600006103515625,-1.7413761431657377,-2.3680034637450973,-6.4848343737531735,1.748827446262979,-4.426418918749135,-0.3095880087410592,2.87436268057769,39.57437828712458,13.537876421334673,2.0584154550040354,10,0.4700012207031108,2.595001220703111,4.6475048065185405,4.680004119873033,2.5400009155273153,1,0.0035360385761147306,-1.3214441416893226,116.70999908447266,7.08001708984375,115.77999877929688,2.1613014372908053,116.43000030517578,0.0035360385761147306
11021,2016-10-26,115.3499984741211,115.87000274658205,115.11000061035156,115.63999938964844,755300.0,-0.005174631219601822,1.0266517471135361,0.6744202551410109,18.002513650098408,23.986166298941896,1.1388477548961902,3.239195480271974,5.014417984466348,4.52471188391948,17.46964041121349,0.8399963378906392,-2.1313527573752964,-2.670501708984375,-6.73966630858294,1.3986628906141902,-4.705084008783658,-0.6359194091850924,3.0939248561234507,17.64713082148467,-5.723583059438798,2.034582299799281,10,1.0699996948242188,3.1949996948242188,4.795003890991211,5.280002593994141,1.5400009155273438,2,0.012483766453879275,-1.2857281259461095,115.9499969482422,-1.3214441416893226,116.70999908447266,7.08001708984375,115.77999877929688,0.012483766453879275
11022,2016-10-27,114.95999908447266,115.44000244140624,114.6500015258789,115.44000244140624,891800.0,-0.003381009057715212,2.291647460860026,1.6551787640419389,20.916968708601317,21.954274767951393,1.3493746160017537,3.346324362832661,5.280507830535896,4.871198597442685,19.068259356276247,0.7900009155273295,-2.2194843920498215,-2.77200088500976,-6.850483307082968,1.3064815370634477,-4.811242096046371,-0.732759673973149,3.1415315770540815,14.418480864427623,-9.930043924121398,2.039241211036607,10,1.1400032043457031,3.4000015258789062,5.005002975463867,5.670001983642578,3.599998474121108,3,0.014613781476644938,1.0266517471135361,115.3499984741211,-1.2857281259461095,115.9499969482422,-1.3214441416893226,116.70999908447266,0.014613781476644938
11023,2016-10-28,115.0999984741211,116.20999908447266,114.58000183105469,115.20999908447266,860100.0,0.0012178095925832189,-1.8347928774248334,0.22916633553207386,21.923641386454875,20.932662068164593,1.0606828743070054,2.8300394571449914,5.011480114882119,4.676243094243262,20.333977928382485,1.6299972534179688,-2.272149182352365,-2.3010013580322237,-6.080270173212426,1.4782674571479788,-4.190635765622318,-0.41136695044212956,2.5873486911279002,23.423259330538333,-1.8494646837613509,1.8896344075900988,10,0.9650039672851562,3.2250022888183594,4.49000358581543,5.530002593994141,1.7900009155273438,4,0.010773222243337655,2.291647460860026,114.95999908447266,1.0266517471135361,115.3499984741211,-1.2857281259461095,115.9499969482422,0.010773222243337655
11024,2016-10-31,114.16999816894531,115.5999984741211,114.0,115.38999938964844,1523400.0,-0.008079933253734017,-1.0512833052936343,11.090858648911084,25.451561579995754,21.328396412541874,1.8444631776417282,3.3871129177993566,5.7867348032075085,5.55745652128229,21.771315879510496,1.5999984741210938,-2.3473958599559523,-2.8840015411376925,-6.5002848606526555,0.7322817783772706,-4.692143200895174,-1.075859881380211,3.0823206495164754,6.614715530421102,-19.16149408382917,1.8081416597574849,10,1.5150032043457031,3.865001678466797,5.345003128051758,6.460002899169922,4.639999389648452,0,0.019619913541991663,-1.8347928774248334,115.0999984741211,2.291647460860026,114.95999908447266,1.0266517471135361,115.3499984741211,0.019619913541991663
11025,2016-11-01,112.13999938964844,114.80999755859376,111.38999938964844,113.8000030517578,1673000.0,-0.01778049235222856,-1.1645532946391584,1.3606573779923339,19.135825725922217,20.610930866982848,3.5484352968522614,5.044078763902334,7.651649845752971,7.534991059478415,23.876474615661046,3.4199981689453267,-2.4602427911146094,-4.513000106811518,-8.444044273602003,-0.5819559400210323,-6.4785221902067605,-2.547478023416275,4.59194841785947,15.560166960287575,-11.18358400453748,1.9655220833952434,11,2.0,4.590000152587891,7.272502899169922,8.490001678466797,7.470001220703125,1,0.04093101473397054,-1.0512833052936343,114.16999816894531,-1.8347928774248334,115.0999984741211,2.291647460860026,114.95999908447266,0.04093101473397054
11026,2016-11-02,111.98999786376952,112.56999969482422,111.5,112.16000366210938,919300.0,-0.0013376273113548942,1.161620209462011,0.10241290559795042,19.088683141878292,21.14244660859212,3.2869028574592107,4.808994462199053,7.618203515254834,7.645653629174447,26.095398745766158,1.0699996948242188,-2.4742804063191954,-4.262001419067403,-8.382817848713756,-0.14118498942104907,-6.322409633890572,-2.201593204244233,3.7803992285236916,12.448101910989042,-14.262456070801477,2.060408214823176,11,2.105003356933608,4.740001678466811,7.490003585815444,8.640003204345717,8.510002136230483,2,0.058040897615758036,-1.1645532946391584,112.13999938964844,-1.0512833052936343,114.16999816894531,-1.8347928774248334,115.0999984741211,0.058040897615758036
11027,2016-11-03,111.18000030517578,112.30999755859376,111.0999984741211,112.19000244140624,943000.0,-0.007232766979592742,-1.0683642528773352,5.94098640218943,17.8571616920364,21.545660769536855,3.6586137988752228,5.145629200955852,8.262507052411365,8.411043052847518,28.069288021827564,1.2099990844726705,-2.473941236151674,-4.603998947143552,-8.799688295903294,-0.4083095983838092,-6.701843621523423,-2.5061542727636805,3.8019252006413637,1.5655933757155356,-25.09064124675136,2.0978446743798744,11,2.770000457763672,5.404998779296875,8.660001754760742,9.450000762939453,10.290000915527344,3,0.05135814956646323,1.161620209462011,111.98999786376952,-1.1645532946391584,112.13999938964844,-1.0512833052936343,114.16999816894531,0.05135814956646323
11028,2016-11-04,110.66999816894531,111.77999877929688,110.6500015258789,111.18000030517578,1012400.0,-0.0045871751648729475,-3.1091151215858175,0.504951542116442,17.67391444295008,20.53350362656542,3.763283833048206,5.268093844353459,8.562333184144137,8.88499390756084,29.794476093761364,1.1299972534179688,-2.573719676609471,-4.696501159667974,-9.187739355383187,-0.20526296395276233,-6.942120257525573,-2.4508820618103755,3.5355419305326166,0.4039728362561382,-27.15658358755828,2.2456190978576047,11,2.94000244140625,5.69000244140625,9.347503662109375,9.960002899169922,11.550003051757812,4,0.0712930290068663,-1.0683642528773352,111.18000030517578,1.161620209462011,111.98999786376952,-1.1645532946391584,112.13999938964844,0.0712930290068663
11029,2016-11-07,112.87000274658205,113.01000213623048,111.76000213623048,111.97000122070312,840900.0,0.01987896100150177,1.1186435198654647,-1.7647014824898928,32.58639874282484,21.404074341195795,1.0742631965925398,2.719200088323319,6.169192632300863,6.649868601398964,31.228359686518193,2.3400039672851705,-2.5267191472187562,-2.1864967346191264,-6.45160312890512,2.078609659666867,-4.319049931762123,-0.05394353747612968,0.6244296381760819,53.365464852483115,25.30425072933822,2.1325531971429967,11,0.5599975585937358,3.3249969482421733,7.214998245239244,7.759998321533189,8.180000305175753,0,0.03561616501500553,-3.1091151215858175,110.66999816894531,-1.0683642528773352,111.18000030517578,1.161620209462011,111.98999786376952,0.03561616501500553
11030,2016-11-08,113.5999984741211,114.01000213623048,112.63999938964844,112.81999969482422,583300.0,0.006467579602864371,-1.403514877327326,0.8666638409697655,35.650620007235005,23.36497504754431,-0.026972131490595075,1.8011697272062293,5.219613124544509,5.90013684887694,31.105819733000338,1.3700027465820455,-2.422173343842829,-1.278500747680667,-5.470494699360046,2.913493203998712,-3.3744977235203493,0.8174962281590155,-2.9499969482421875,87.79751227287758,59.25542576346817,2.0959969758396872,11,-0.1699981689453125,2.3550033569335938,6.485002517700195,7.030002593994141,8.44000244140625,1,0.04586266861314736,1.1186435198654647,112.87000274658205,-3.1091151215858175,110.66999816894531,-1.0683642528773352,111.18000030517578,0.04586266861314736
11031,2016-11-09,114.76000213623048,115.18000030517578,111.06999969482422,111.80999755859376,1346100.0,0.010211299979670851,1.1688652335218366,3.782063069760163,43.03587404568987,25.822631196109704,-1.4298298834191883,0.47824008531551954,3.8460761434538284,4.718319887537874,31.21432334006974,4.1100006103515625,-2.4892430291721013,0.000502777099626428,-4.054054174117695,4.055059728316948,-2.0267756985090415,2.0277812527082943,-4.042800598144552,90.72851474343028,59.45785204262134,2.027278475608664,11,-1.3300018310547017,1.0499992370605327,5.652498245239244,5.869998931884751,5.509994506835923,2,0.0422620981512678,-1.403514877327326,113.5999984741211,1.1186435198654647,112.87000274658205,-3.1091151215858175,110.66999816894531,0.0422620981512678
11032,2016-11-10,116.1500015258789,116.98999786376952,114.69000244140624,115.0,1272900.0,0.012112228683983206,-1.5988698129716776,0.38983042080571456,51.4532704203118,29.10370108876047,-2.942735766743411,-1.0324248313581563,2.284274031168664,3.309738036630762,30.58566480287197,2.2999954223632812,-2.4417120636433367,1.433502197265625,-2.5379500310671688,5.404954425598419,-0.5522239169007719,3.419228311432022,-5.254288037109376,86.7508387525333,53.03905073650206,1.9857261141663969,11,-2.3300018310546875,-0.3400001525878906,4.26249885559082,4.479999542236328,4.4199981689453125,3,0.037451557614933684,1.1688652335218366,114.76000213623048,-1.403514877327326,113.5999984741211,1.1186435198654647,112.87000274658205,0.037451557614933684
11033,2016-11-11,115.66999816894531,116.45999908447266,115.33000183105469,115.83999633789062,1062400.0,-0.004132616019179691,-1.6588457050534062,-0.14782429859420299,45.76547079490422,31.36080211263919,-2.6522918527081174,-0.6727616594259302,2.581743036069355,3.7680193777880504,30.31026958714801,1.1299972534179688,-2.295366085207121,1.0079990386962834,-2.8742929238191124,4.890291001211679,-0.9331469425614216,2.9491450199539884,-4.599998474121094,77.70270096114955,46.18603339281479,1.9411459812576997,11,-1.8499984741210938,-0.09999847412109375,4.757501602172852,4.960002899169922,4.75,4,0.05014267436303088,-1.5988698129716776,116.1500015258789,1.1688652335218366,114.76000213623048,-1.403514877327326,113.5999984741211,0.05014267436303088
11034,2016-11-14,113.9800033569336,116.1999969482422,113.7699966430664,115.79000091552734,1330000.0,-0.014610485335560752,-1.1793617341562674,10.647159141908267,42.54355137077874,33.961660517623244,-1.1086705938610493,0.8762909595048711,4.035175973141378,5.402293687358565,29.99423885267001,2.4300003051757955,-2.2344673749218913,-0.5639961242675753,-4.374338613445488,3.2463463649103375,-2.4691673688565317,1.341175120321381,-2.554803771972658,49.155482469141006,17.887315856917557,1.9051712445889573,11,-0.160003662109375,1.3449974060058594,6.467496871948242,6.649997711181641,5.389999389648452,0,0.072293363933019,-1.6588457050534062,115.66999816894531,-1.5988698129716776,116.1500015258789,1.1688652335218366,114.76000213623048,0.072293363933019
11035,2016-11-15,114.13999938964844,114.27999877929688,113.5,113.9800033569336,911900.0,0.0014037201965488855,2.5454908012692687,-0.08839571741696173,45.26233593362126,36.86984416115024,-1.0673779894367215,0.5507876547784889,3.6468833091106774,5.2599117005701,30.372139762593054,0.779998779296875,-2.1936917814875017,-0.28100013732910156,-3.9687430326162882,3.406742757958085,-2.124871584972695,1.5628713103144918,-2.380911907958989,51.858118992816635,18.087607355599566,1.8438714476435965,11,-0.31999969482421875,0.7550010681152344,6.352500915527344,6.490001678466797,4.4499969482421875,1,0.06053972051042478,-1.1793617341562674,113.9800033569336,-1.6588457050534062,115.66999816894531,-1.5988698129716776,116.1500015258789,0.06053972051042478
11036,2016-11-16,114.77999877929688,114.83999633789062,114.0500030517578,114.12999725341795,619000.0,0.0056071437977112115,1.0519395590785605,4.062610271327159,49.3087544101955,40.36446557427904,-1.4192449033690338,-0.2633834541536544,2.8122655297251526,4.671764350286651,30.534981060836753,0.7899932861328267,-2.1334485830318783,0.4609992980957003,-3.056265634066648,3.9782642302580484,-1.2976331679854667,2.2196317641768673,-2.707056674682619,36.676205237396886,0.4388809481561964,1.7586324660811739,11,-0.9599990844726562,-0.5449981689453125,5.137500762939453,5.770000457763672,3.980003356933608,2,0.06325145681688205,2.5454908012692687,114.13999938964844,-1.1793617341562674,113.9800033569336,-1.6588457050534062,115.66999816894531,0.06325145681688205
11037,2016-11-17,114.83000183105469,114.87999725341795,114.12000274658205,114.63999938964844,759500.0,0.00043564255349015646,4.241462772954804,0.2923107621160306,48.9559294791419,43.84024502274479,-1.0024667265548146,-0.46314612074542083,2.575818189732118,4.661976158832886,30.450261499802856,0.7599945068359091,-1.7834137609518592,0.5910022735595675,-2.7944083454353006,3.9764128925544355,-1.1017030359378595,2.2837075830569944,-2.4620363808911208,44.93250819000291,6.782059204923037,1.6927053094974316,11,-0.8000030517578125,-0.595001220703125,5.054998397827148,5.719997406005859,4.379997253417969,3,0.04737433358239773,1.0519395590785605,114.77999877929688,2.5454908012692687,114.13999938964844,-1.1793617341562674,113.9800033569336,0.04737433358239773
11038,2016-11-18,114.27999877929688,115.2699966430664,114.08999633789062,114.6500015258789,710300.0,-0.004789715605569844,-2.146635471237475,-1.9473578541599743,50.438249337063525,45.8237839776602,0.1268013119662328,-0.03297166123965667,3.0484220020893957,5.224814675533821,29.826384535575805,1.1800003051757812,-1.408018921565116,0.11599922180175781,-3.191226563173032,3.4232250067765477,-1.53761367068563,1.7696121142891457,-1.634711384316958,28.888876330200418,-12.703260954512864,1.6536128924873918,11,-0.25,-0.0449981689453125,4.829999923706055,6.029998779296875,3.720001220703125,4,0.05504026061178835,4.241462772954804,114.83000183105469,1.0519395590785605,114.77999877929688,2.5454908012692687,114.13999938964844,0.05504026061178835
11039,2016-11-21,114.91999816894531,115.2300033569336,114.36000061035156,114.83999633789062,530300.0,0.005600274732977972,1.4856787862934868,-0.21621955997278183,62.45518757639646,48.80206926312259,-0.2143687532311418,-0.8579361075286727,2.292376174642982,4.572602124027483,29.862379222475035,0.9500045776367188,-0.8876148715382186,0.8454986572265568,-2.2625043066369273,3.953501621090041,-0.7085028247051923,2.399500139158306,-2.014028145838026,80.2260374056561,33.88112941678983,1.5540014819317445,11,-0.8899993896484375,-0.8199958801269531,3.9225006103515625,5.3899993896484375,2.7900009155273438,0,0.047859381201123874,-2.146635471237475,114.27999877929688,4.241462772954804,114.83000183105469,1.0519395590785605,114.77999877929688,0.047859381201123874
11040,2016-11-22,116.36000061035156,116.55999755859376,114.88999938964844,114.98999786376952,990200.0,0.01253047741342006,-1.1273866159984243,17.12464238031679,67.55020538077413,51.52588385590972,-1.3652649849963012,-2.388085563522438,0.8315846283306172,3.124644287098846,29.42148995919472,1.6699981689453267,-0.24013524113163953,2.265000915527338,-0.8999755456264609,5.429977376681137,0.6825126849504386,3.8474891461042375,-3.208988916804543,92.03197665582493,39.68918619592264,1.5824882305768992,11,-1.1150016784667969,-2.259998321533203,2.4099979400634766,3.9499969482421875,0.8600006103515625,1,0.025868014097988112,1.4856787862934868,114.91999816894531,-2.146635471237475,114.27999877929688,4.241462772954804,114.83000183105469,0.025868014097988112
11041,2016-11-23,116.79000091552734,117.44000244140624,116.30999755859376,116.30999755859376,754300.0,0.003695430585426873,-3.708320750218709,0.350366711403402,73.23942504614296,53.94656770322429,-1.6506065340705618,-2.8508369773173996,0.38600812921251304,2.7092268939512394,28.41185140975067,1.1300048828124716,0.17791734739296317,2.6230010986328125,-0.7225518110752205,5.9685540083408455,0.950224643778796,4.295777553486829,-3.408650051766969,80.59700472793891,20.929414315050522,1.6727764548540185,11,-1.3199996948242188,-2.7449989318847656,1.9799976348876953,3.5199966430664062,1.25,2,0.015412239132228445,-1.1273866159984243,116.36000061035156,1.4856787862934868,114.91999816894531,-2.146635471237475,114.27999877929688,0.015412239132228445
11042,2016-11-25,116.63999938964844,116.83999633789062,116.12000274658205,116.75,359300.0,-0.0012843695924568133,3.965588003156966,-0.22916633553207386,75.49102390194767,57.24940693734023,-1.5911117019297762,-2.7073267873565925,0.5006383279492184,2.869733920473138,27.15310667937969,0.7199935913085795,0.5373627422327729,2.3889995574951115,-1.120722257468742,5.898721372458965,0.6341386500131847,4.143860464977038,-2.93395639967639,76.11935539704695,8.585381068689031,1.754860907481929,11,-1.1699981689453125,-2.5949974060058594,2.009998321533203,3.6699981689453125,2.1500015258789062,4,0.01817560663302098,-3.708320750218709,116.79000091552734,-1.1273866159984243,116.36000061035156,1.4856787862934868,114.91999816894531,0.01817560663302098
11043,2016-11-28,116.33999633789062,117.0,116.0500030517578,116.13999938964844,1070900.0,-0.0025720426382687123,-4.000120467413265,-1.8181439866833125,67.6859926412545,60.043011522948646,-1.325461169359457,-2.434480121312177,0.7852331515748858,3.1819578321137953,26.502797064181948,0.9499969482422017,0.7275298318758701,2.026996612548828,-1.5881011806794731,5.642094405777129,0.2194477159346775,3.8345455091629788,-2.3352365918038487,64.28553735180931,-4.832433748286817,1.80754889661415,11,-0.8699951171875,-2.294994354248047,2.132505416870117,3.9150047302246094,2.2700042724609375,0,0.02466909779029547,3.965588003156966,116.63999938964844,-3.708320750218709,116.79000091552734,-1.1273866159984243,116.36000061035156,0.02466909779029547
11044,2016-11-29,116.41000366210938,116.9800033569336,115.77999877929688,116.04000091552734,725800.0,0.0006017476914423892,-1.6966182332518966,1.850041962310216,65.3551914390846,62.275551023555686,-1.1337494914077269,-2.4538790796888605,0.6909643795287508,3.0989954063475977,25.57619269495336,1.2000045776367188,0.6932683424906827,1.9850036621093778,-1.7483036650283594,5.718310989247115,0.1183499985405092,3.8516573256782465,-2.130424500397041,59.60793934788236,-6.851952150877288,1.8666536635688662,11,-0.665000915527358,-2.365001678466797,1.4024944305419922,3.399993896484375,2.5099945068359375,1,0.013658588505037095,-4.000120467413265,116.33999633789062,3.965588003156966,116.63999938964844,-3.708320750218709,116.79000091552734,0.013658588505037095
11045,2016-11-30,116.7300033569336,117.37000274658205,116.16000366210938,116.58999633789062,1276500.0,0.0027489020252335905,-1.4200166322070003,0.37839453986844546,61.85317799138819,63.66937586591043,-1.1708481426096284,-2.542743607823809,0.35991536558239545,2.7693665603490842,23.488298728434813,1.2099990844726705,0.7895425476521325,2.075503158569333,-1.6305921894178965,5.781598506556563,0.2224554845757183,3.928550832562948,-2.197590332845749,57.22906517143169,-5.9065037887649865,1.853047673993618,11,-0.9650039672851562,-2.6850013732910156,0.7524948120117188,3.0799942016601562,2.1099929809570312,2,0.008395405631425046,-1.6966182332518966,116.41000366210938,-4.000120467413265,116.33999633789062,3.965588003156966,116.63999938964844,0.008395405631425046
11046,2016-12-01,118.48999786376952,118.5500030517578,116.70999908447266,116.91000366210938,1925500.0,0.015077481848897678,1.1647047207873709,11.285107078633215,63.479229256064336,65.28307584112403,-2.625315661210152,-3.9956661510857856,-1.4289457401965961,0.9907187759330753,21.546171781109713,1.840003967285142,1.1298118015738794,3.5104976654052535,-0.34862406751297215,7.369619398323479,1.5809367989461407,5.440058531864366,-3.7249776862961994,97.8337510672873,36.12861177545149,1.9295608664591108,12,-2.1699981689452983,-3.8899955749511577,-1.0074996948242045,1.319999694824233,-0.6299972534179545,3,-0.010718175930145013,-1.4200166322070003,116.7300033569336,-1.6966182332518966,116.41000366210938,-4.000120467413265,116.33999633789062,-0.010718175930145013
11047,2016-12-02,116.88999938964844,118.73999786376952,116.41000366210938,118.43000030517578,1166000.0,-0.01350323658508823,1.1574060010949767,-0.9746877006948657,56.22449408566407,65.92599192430187,-0.7849193434247752,-2.05111715622877,0.1020441482787362,2.5584193166858142,19.277852943038106,2.329994201660142,1.4000392744246852,1.6249992370605497,-1.8791186669388225,5.129117141059922,-0.12705971493913637,3.377058189060236,-1.7464809247466775,37.50003221873705,-21.265227272894606,1.752058951999687,12,-0.3400001525878906,-2.1949996948242188,0.592498779296875,2.9199981689453125,1.4300003051757812,4,0.009838322627117257,1.1647047207873709,118.48999786376952,-1.4200166322070003,116.7300033569336,-1.6966182332518966,116.41000366210938,0.009838322627117257
11048,2016-12-05,118.55999755859376,119.0500030517578,117.0,117.3499984741211,1008400.0,0.014286920845798301,-1.1466045129360298,-0.7857132241108633,73.41508793690552,67.1437586310251,-1.9936016687717313,-3.2672209915135824,-1.6157561463089252,0.8541696162819932,16.79227583187504,2.160003662109361,1.622590661144912,2.9004974365234517,-0.17589351159249134,5.976888384639395,1.3623019624654802,4.438692910581423,-2.984901565827869,85.01514211187045,24.000168914958344,1.5381954740579702,12,-1.5899963378906392,-3.709995269775405,-1.3299961090088033,1.0650024414062358,0.08000183105467329,0,0.001939974373058817,1.1574060010949767,116.88999938964844,1.1647047207873709,118.48999786376952,-1.4200166322070003,116.7300033569336,0.001939974373058817
11049,2016-12-06,116.88999938964844,118.37999725341795,116.41999816894531,118.22000122070312,1136900.0,-0.01408567985268383,1.3757652542216376,-1.0991758986613742,62.17891017999682,66.54694805316096,-0.01650742763824553,-1.349818844670665,-0.010405012916464784,2.4849670502919423,15.124668347003567,2.1399993896484517,1.8280234142395955,1.0294994354248104,-1.7944461135126346,3.8534449843622554,-0.3824733390439121,2.441472209893533,-0.8284164086236814,25.259373069551707,-35.38900627051574,1.4119727744687218,12,0.5250015258789062,-2.039997100830078,0.30500221252441406,2.700000762939453,1.6800003051757812,1,0.01471469954388116,-1.1466045129360298,118.55999755859376,1.1574060010949767,116.88999938964844,1.1647047207873709,118.48999786376952,0.01471469954388116
11050,2016-12-07,118.80999755859376,118.81999969482422,116.63999938964844,116.9800033569336,1134300.0,0.016425683796481794,1.3567590305299753,-1.3759335956770755,66.03021651201527,65.74592488270233,-1.73486554743981,-3.0140140921540564,-2.005988025793499,0.5462748389609686,14.262042588348855,2.1800003051757812,2.1235013539683933,2.6889976501465043,-0.21697224336965348,5.594967543662662,1.2360127033884254,4.141982596904583,-2.3899993896484517,90.90888073288545,26.103414454897973,1.4529849467580813,12,-1.3949966430664205,-3.959995269775405,-1.9499969482422017,0.49000167846678266,-0.12999725341798296,2,0.0009258531488252064,1.3757652542216376,116.88999938964844,-1.1466045129360298,118.55999755859376,1.1574060010949767,116.88999938964844,0.0009258531488252064
11051,2016-12-08,119.61000061035156,119.76000213623048,118.41999816894531,118.8499984741211,922600.0,0.006733465770532243,1.5282969979198795,0.4153030296713481,67.94292849451281,64.90724761520957,-2.3387266175522825,-3.617508912073646,-2.918326700399092,-0.26476668105783574,12.872042763270573,1.3400039672851705,2.254247593430975,3.2465007781982393,0.026274354103946962,6.466727202292532,1.636387566151086,4.856613990245393,-3.19000244140625,95.52234047156472,27.038038562128037,1.6101132120471466,12,-1.8400001525878906,-4.404998779296875,-4.17500114440918,-1.6150016784667969,-0.5400009155273438,3,-0.006437624517446006,1.3567590305299753,118.80999755859376,1.3757652542216376,116.88999938964844,-1.1466045129360298,118.55999755859376,-0.006437624517446006
11052,2016-12-09,120.5,120.51000213623048,119.1500015258789,119.5199966430664,1121900.0,0.007440844286488613,1.7199804688989615,1.2894744767354314,72.76720187841676,65.4718264193387,-2.9319271396199156,-4.389984676688954,-3.894260354234717,-1.1589849045392526,12.80166669357617,1.3600006103515767,2.2191241755299274,3.9190002441406193,0.20910581147778373,7.628894676803455,2.0640530278092086,5.77394746047203,-3.8600006103515625,99.75544922913309,25.177711682380448,1.8549472163314145,12,-2.354999542236328,-4.9199981689453125,-5.087499618530273,-2.5050010681152344,-1.6500015258789062,4,-0.02190870862778782,1.5282969979198795,119.61000061035156,1.3567590305299753,118.80999755859376,1.3757652542216376,116.88999938964844,-0.02190870862778782
11053,2016-12-12,121.47000122070312,121.80999755859376,120.48999786376952,120.68000030517578,833900.0,0.008049802661436622,-1.256398552378462,0.8061206218713751,73.40957998536291,66.3667584800363,-3.4617508227607914,-5.168159140457604,-4.972611591583444,-2.1213801014758076,12.95395073972061,1.3199996948242472,2.1096806713958927,4.599001312255865,0.3250615793112672,8.872941045200463,2.462031445783566,6.735971178728164,-4.13340133666992,93.69208949181692,19.009715629094416,2.136969866472298,12,-2.4850006103515625,-5.240001678466797,-6.20250129699707,-3.6200027465820312,-3.0699996948242188,0,-0.025932341271286852,1.7199804688989615,120.5,1.5282969979198795,119.61000061035156,1.3567590305299753,118.80999755859376,-0.025932341271286852
11054,2016-12-13,122.22000122070312,122.25,121.25,122.0,1521400.0,0.006174363978455055,6.142888283378746,0.27848223512028353,72.03007242760394,67.49752452850471,-3.6888550219966447,-5.553940673237051,-5.804815333783125,-2.865403119101245,12.498987929138996,1.0,2.01985496212032,4.937001419067386,0.2662584435270645,9.607744394607707,2.601629931297225,7.272372906837546,-3.988721801757805,99.4652624593031,25.863084107445403,2.335371487770163,12,-2.8899993896484375,-5.560001373291016,-7.2350006103515625,-4.595001220703125,-2.8700027465820312,1,-0.02929145635164876,-1.256398552378462,121.47000122070312,1.7199804688989615,120.5,1.5282969979198795,119.61000061035156,-0.02929145635164876
11055,2016-12-14,121.0500030517578,122.27999877929688,120.83000183105469,122.18000030517578,876600.0,-0.009572886248238266,1.1804560447440127,-5.13632265224032,65.17094678932378,67.68549314331132,-2.0580473176812717,-4.047222486840866,-4.70168532440924,-1.6924983945637138,11.78527008709308,1.4499969482421875,2.098010464015445,3.4215030670165874,-1.2924112545607471,8.135417388593922,1.0645459062279201,5.778460227805255,-2.0149795166015423,68.13483075001247,-4.393248731611152,2.356957160788664,12,-1.7050018310546733,-4.375003814697251,-6.237503051757798,-3.4250030517577983,0.599998474121108,2,-0.020487429115331746,6.142888283378746,122.22000122070312,-1.256398552378462,121.47000122070312,1.7199804688989615,120.5,-0.020487429115331746
11056,2016-12-15,122.04000091552734,122.08999633789062,119.75,120.66000366210938,1199900.0,0.008178420808021336,2.16218264298786,-1.2212394757985412,68.14516976687783,69.01001266344618,-2.784321523210906,-4.7067491683656755,-5.743590425317805,-2.6731647049657568,11.123428777217153,2.339996337890625,2.2621566534472777,4.0485008239746065,-0.8560983901266326,8.953100038075846,1.596201216923987,6.500800431025226,-2.355982331542961,92.332329892384,19.421663987256267,2.452299607050619,12,-2.69000244140625,-5.365001678466797,-7.347499847412109,-4.415000915527344,0.4499969482421733,3,-0.027531961530197435,1.1804560447440127,121.0500030517578,6.142888283378746,122.22000122070312,-1.256398552378462,121.47000122070312,-0.027531961530197435
11057,2016-12-16,120.2699966430664,122.0,120.1999969482422,121.75,2066000.0,-0.01450347639448224,-1.2222222222222436,-1.0724683351854,62.01835067873618,67.74370852364959,-0.5413751942335381,-2.6438492558683464,-4.06421726789992,-0.8954043569322607,10.453802759291891,1.840003967285142,2.439894832641002,2.0064968109130916,-2.7613448501469406,6.774338471973124,-0.3774240196169245,4.390417641443108,2.0100021362304688,20.553236915431285,-51.24054941853714,2.383920830530017,12,-0.9199981689453125,-2.3799972534179688,-5.649995803833008,-2.6449966430664062,0.6800003051757955,4,-0.009977525415615474,2.16218264298786,122.04000091552734,1.1804560447440127,121.0500030517578,6.142888283378746,122.22000122070312,-0.009977525415615474
11058,2016-12-19,120.56999969482422,120.86000061035156,120.11000061035156,120.58000183105469,707700.0,0.002494413071683743,1.6315803563063003,0.006758184826818292,62.54522764639536,67.78441046436053,-0.58812279624604,-2.5807775333197185,-4.404232212483265,-1.1845506876613001,10.001403211166831,0.75,2.488677200122737,1.991999816894534,-2.4907612542825746,6.474760888071643,-0.24938071869401313,4.233380352483081,1.6683990478515653,32.41107076945346,-39.23360910988498,2.241380535588553,12,-1.1100006103515625,-2.6800003051757812,-5.754999160766602,-2.9449996948242188,0.720001220703125,0,-0.01426558202750794,-1.2222222222222436,120.2699966430664,2.16218264298786,122.04000091552734,1.1804560447440127,121.0500030517578,-0.01426558202750794
11059,2016-12-20,120.41999816894531,121.19000244140624,119.98999786376952,120.91000366210938,848000.0,-0.0012441032284861153,1.2857163617340366,48.990083905415716,61.24313133487468,67.25251211134491,0.12881365531916344,-2.105555851329086,-4.29842256325685,-1.0124791111909985,9.593506261543169,1.2000045776367188,2.7441238373642705,1.5669982910156222,-2.637045591828141,5.771042173859385,-0.5350236504062593,3.6690202324375036,1.7332646484374976,26.482153842442376,-45.04506097417962,2.10202194142188,12,-0.06999969482421875,-2.529998779296875,-5.724998474121094,-2.7949981689453125,1.0699996948242045,1,-0.016774594533977782,1.6315803563063003,120.56999969482422,-1.2222222222222436,120.2699966430664,2.16218264298786,122.04000091552734,-0.016774594533977782
11060,2016-12-21,119.37000274658205,120.55999755859376,119.3499984741211,120.37999725341795,1105200.0,-0.008719443932312276,-1.3047534622818633,2.0611901722043453,52.8025638658199,65.57024937482348,1.4154492557415068,-0.8627290017172271,-3.2441568954540543,0.04907426137050663,9.905724273297974,1.2099990844726705,2.659410528782331,0.3665027618408345,-3.6740982767542647,4.407103800435934,-1.653797757456715,2.386803281138384,2.65346417358397,0.7300835057378835,-64.68243465140506,2.0203005192975505,12,1.3449974060058452,-1.480003356933608,-4.7975025177002095,-1.7450027465820455,0.7599945068359091,2,-0.00016758207255318514,1.2857163617340366,120.41999816894531,1.6315803563063003,120.56999969482422,-1.2222222222222436,120.2699966430664,-0.00016758207255318514
11061,2016-12-22,118.58999633789062,119.4800033569336,118.3499984741211,119.18000030517578,942300.0,-0.0065343586390572694,-1.1121592618736942,0.5841655209922963,55.71235346234934,63.67526621748266,2.2747684306907416,0.062233533722348966,-2.4682110445728824,0.7701162736735796,10.473253616020472,1.1300048828125,2.809438887763335,-0.5035034179687443,-4.414623261312215,3.4076164253747265,-2.4590633396404797,1.452056503702991,3.2195931065918018,6.57528119010144,-59.79162184877992,1.9555599216717374,12,1.7250022888183594,-0.42499542236328125,-4.23249626159668,-0.964996337890625,2.19000244140625,3,0.025803231996648357,-1.3047534622818633,119.37000274658205,1.2857163617340366,120.41999816894531,1.6315803563063003,120.56999969482422,0.025803231996648357
11062,2016-12-23,118.76000213623048,119.12999725341795,118.5,118.79000091552734,815900.0,0.001433559352303826,-1.2908863920099358,0.05084504674586706,50.74740056279561,61.15724628164185,2.047281143929581,0.062395543833801526,-2.6361947972000195,0.56388994692675,11.00231316738117,0.6299972534179545,2.755965737638647,-0.43949775695799076,-4.181912220228341,3.3029167063123595,-2.310704988593173,1.4317094746771915,2.7036282112158148,14.436728498704381,-47.523558539588706,1.871207231635176,12,1.5549964904785014,-0.575004577636733,-4.732501983642592,-1.135002136230483,1.4499969482421733,4,0.03140784490101578,-1.1121592618736942,118.58999633789062,-1.3047534622818633,119.37000274658205,1.2857163617340366,120.41999816894531,0.03140784490101578
11063,2016-12-27,119.20999908447266,119.5999984741211,118.63999938964844,118.76000213623048,457700.0,0.003789128832500266,-1.7825961963732861,-15.000508647005615,59.53946357124346,59.76940085315734,1.3890644645020274,-0.17029468601889164,-3.0708395253979717,0.0668284055411732,11.758492809829033,0.9599990844726562,2.608642626448855,-0.1330009460449162,-3.6255017069306064,3.359499814840774,-1.8792513264877613,1.613249434397929,1.942268075641124,30.281669330682902,-34.82065194459186,1.7462503804428466,12,1.1049995422363281,-1.0250015258789062,-5.0774993896484375,-1.6499977111816406,1.5400009155273438,1,0.014596073124172992,-1.2908863920099358,118.76000213623048,-1.1121592618736942,118.58999633789062,-1.3047534622818633,119.37000274658205,0.014596073124172992
11064,2016-12-28,118.0,119.73999786376952,117.95999908447266,119.5500030517578,574800.0,-0.0101501475863216,-1.184041039466769,-3.4444745854668297,46.46289652819602,57.690728601920924,2.165198620378689,1.2278848077200735,-1.8456918726509883,1.2144251334133571,12.235821828869241,1.7799987792968608,2.2657201151796187,-1.4224998474121122,-4.69963577282941,1.8546360780051856,-3.061067810120761,0.2160681152965367,2.8720402915145087,1.5384976539597963,-57.80855861087446,1.6385679627086474,12,2.0249977111816406,0.31999969482421875,-3.8675003051757812,-1.3449974060058594,1.6999969482422017,2,0.027881363690909655,-1.7825961963732861,119.20999908447266,-1.2908863920099358,118.76000213623048,-1.1121592618736942,118.58999633789062,0.027881363690909655
11065,2016-12-29,117.70999908447266,118.33999633789062,117.4800033569336,117.9499969482422,450500.0,-0.002457634877350401,-1.4571602960250247,0.15483702660931745,41.31627158666854,54.709739915231005,2.158595070654272,1.6812684656705414,-1.551981822516339,1.4472084095054782,12.927538878138517,0.8599929809570312,1.7969014507170584,-1.761500549316409,-4.895299197011951,1.372298098379133,-3.3283998731641873,-0.1946012254686309,2.812596262196834,10.176826839330026,-42.752154763881585,1.5668993238477724,12,2.0300025939941406,0.875,-3.644998550415039,-1.3499984741210938,2.5400009155273438,3,0.032112809520830954,-1.184041039466769,118.0,-1.7825961963732861,119.20999908447266,-1.2908863920099358,118.76000213623048,0.032112809520830954
11066,2016-12-30,117.22000122070312,118.2699966430664,116.91999816894531,118.0500030517578,715200.0,-0.004162754800617119,1.1260002402979694,3.4583717455571636,34.440246109301526,51.64550607418271,2.1154345731092974,2.1831755319636557,-1.0709845498012953,1.8677764548644973,13.050369364379065,1.3499984741210938,1.2650412058171412,-2.1879985809326143,-5.454206784446271,1.078209622581042,-3.8211026826894425,-0.5548944791757862,2.8766312474033384,10.638407241973633,-34.86504378476106,1.6331041017568273,12,1.8349990844726562,1.80999755859375,-2.5475006103515625,-0.8600006103515625,3.1199951171875,4,0.02482508106475656,-1.4571602960250247,117.70999908447266,-1.184041039466769,118.0,-1.7825961963732861,119.20999908447266,0.02482508106475656
11067,2017-01-03,118.04000091552734,118.41000366210938,117.29000091552734,118.12000274658205,1080600.0,0.006995390601304496,2.393928885189809,0.0963875356191014,33.49375366691662,48.41756452090729,1.0569989365251047,1.532310890614653,-1.8780691707211332,0.9814523446817702,13.355609224125024,1.19000244140625,0.9042800237098163,-1.4254989624023438,-4.542127398404901,1.6911294736002134,-2.9838131804036294,0.13281525559894192,1.548370064713339,39.71641375130896,0.295757527823568,1.5583142180012803,1,1.0149993896484375,0.9899978637695312,-3.282499313354492,-1.6800003051757812,2.5699996948242188,1,0.02321245207148337,1.1260002402979694,117.22000122070312,-1.4571602960250247,117.70999908447266,-1.184041039466769,118.0,0.02321245207148337
11068,2017-01-04,118.79000091552734,119.12000274658205,118.01000213623048,118.25,720000.0,0.00635377833092976,-1.1764789480377291,-6.749856952125446,33.49375366691662,45.33430033557863,0.03123814920792256,0.8436816640511609,-2.585218052537982,0.16418531642311507,13.287978478141554,1.1100006103515625,0.3826902675393171,-0.6869991302490206,-3.791231899571642,2.4172336390736007,-2.239115514910324,0.8651172544122829,0.3714304149060865,66.3121613103084,33.06213213282943,1.552116384661309,1,-0.0500030517578125,0.23999786376953125,-4.032499313354492,-2.4300003051757812,2.409996032714858,2,0.011953852664376097,2.393928885189809,118.04000091552734,1.1260002402979694,117.22000122070312,-1.4571602960250247,117.70999908447266,0.011953852664376097
11069,2017-01-05,118.61000061035156,118.76000213623048,117.6999969482422,118.41999816894531,731500.0,-0.0015152816212518072,3.326503285273626,0.35185577643086224,37.021276250367364,43.58082393386167,-0.081031519125915,1.2217888574117381,-2.3935560276821946,0.2863660693877108,13.726002539672391,1.090003967285142,0.04865622273905501,-0.9529994964599666,-3.843398688536979,1.9373996956170458,-2.398199092498473,0.4922000995785396,0.510002136230483,76.8181329523263,45.998759346872575,1.4451995960385058,1,-0.2800025939941406,0.4199981689453125,-3.852499008178711,-2.25,3.1500015258789205,3,0.0180423183427727,-1.1764789480377291,118.79000091552734,2.393928885189809,118.04000091552734,1.1260002402979694,117.22000122070312,0.0180423183427727
11070,2017-01-06,118.91999816894531,119.56999969482422,118.30999755859376,118.6999969482422,864600.0,0.002613587024690611,-1.5200042724609808,1.1578862833279047,32.11009415118261,40.95835067706537,-0.5158190132116971,0.9701973304991469,-2.663548339580558,-0.08390791405756204,13.904178674628746,1.2600021362304545,-0.3395085082826057,-0.6485019683837834,-3.5332812347063083,2.2362772979387415,-2.090891601545053,0.7938876647774862,-2.0,75.47165465637514,50.267292589346006,1.4423896331612656,1,-0.5900001525878906,0.3000030517578125,-4.024995803833008,-2.55999755859375,3.9199981689453125,4,0.006559021117615416,3.326503285273626,118.61000061035156,-1.1764789480377291,118.79000091552734,2.393928885189809,118.04000091552734,0.006559021117615416
11071,2017-01-09,118.83999633789062,119.38999938964844,118.37999725341795,118.87000274658205,914200.0,-0.000672736564804155,-1.1263100410378801,-0.13639200998758902,39.829310088481364,39.745229513252674,-0.4432363668410062,1.0430313508526154,-2.524303365104103,-0.05823406834907985,13.518377860968284,1.010002136230483,-0.7162878490915148,-0.6900035858154325,-3.592946535042742,2.212939363411877,-2.1414750604290873,0.7614678887982222,-1.866998138427732,67.98229176426497,40.44678505217949,1.4514714746136532,1,-0.5099983215332031,0.5050048828125,-3.934995651245117,-2.4799957275390625,4.560005187988281,0,0.011864723203965699,-1.5200042724609808,118.91999816894531,3.326503285273626,118.61000061035156,-1.1764789480377291,118.79000091552734,0.011864723203965699
11072,2017-01-10,117.86000061035156,119.0199966430664,117.77999877929688,118.5,784900.0,-0.008246345992410697,-2.099982833927788,21.32875667428433,32.425425380851294,36.73255860320911,0.4421670326489249,1.9131945164053832,-1.4826578952857687,0.860864086865547,12.641471092251152,1.2399978637695312,-0.8848127228688014,-1.5379993438720732,-4.494816163944577,1.4188174762004309,-3.016407753908325,-0.05959093383582115,-0.8350623809814408,8.5563330001421,-17.603913877690932,1.4784084100362533,1,0.4699974060058594,1.4850006103515625,-2.3999996185302734,-1.5,5.4199981689453125,1,0.021041877776142304,-1.1263100410378801,118.83999633789062,-1.5200042724609808,118.91999816894531,3.326503285273626,118.61000061035156,0.021041877776142304
11073,2017-01-11,118.31999969482422,118.4800033569336,117.33000183105469,117.5,771200.0,0.0039029278982734006,1.0175341145606767,-1.2812507450587702,36.9077347062444,35.670873956325586,-0.17584716616900664,1.270230649795792,-1.878904213069461,0.3399483726432493,11.188155134979363,1.1500015258789062,-1.0457564913104989,-0.9205001831054744,-3.7452370386940856,1.9042366724831368,-2.33286861089978,0.49186824468883117,-1.2441602361450208,44.19637535294498,17.330111615911147,1.412368427794308,1,-0.07500076293945312,1.029998779296875,-2.697500228881836,-1.9599990844726562,5.629997253417983,2,0.0193543012291566,-2.099982833927788,117.86000061035156,-1.1263100410378801,118.83999633789062,-1.5200042724609808,118.91999816894531,0.0193543012291566
11074,2017-01-12,118.63999938964844,118.70999908447266,117.52999877929688,117.7699966430664,897600.0,0.0027045275156318827,1.336629325517627,1.0609793541063837,44.99311889399948,36.079412546029026,-0.44199645881930394,0.7043888868828958,-2.1001369963890113,-0.04579307963217616,9.386458644467849,1.1800003051757812,-1.1256652134017742,-0.42150039672851847,-2.8814216136994446,2.0384208202424077,-1.6514610052139886,0.8084602117569517,-1.5142767262463366,58.482089638659275,27.14032728053666,1.2299606084854635,1,-0.3950004577636719,0.7099990844726562,-2.7299976348876953,-2.279998779296875,5.3899993896484375,3,0.0215778622029994,1.0175341145606767,118.31999969482422,-2.099982833927788,117.86000061035156,-1.1263100410378801,118.83999633789062,0.0215778622029994
11075,2017-01-13,118.56999969482422,119.22000122070312,118.36000061035156,118.75,596200.0,-0.0005900176600163176,-1.8666759915059192,-0.2068962493313339,49.84804969082373,37.79139072175372,-0.265049472562481,0.6103601089993731,-1.8647044923922351,-0.03446645223750977,7.769778160873471,0.8600006103515625,-1.3829045492278738,-0.367499923706049,-2.648919848186992,1.913920000774894,-1.5082098859465276,0.7732100385344296,-1.3953914907936706,60.19414239578087,24.65713713670349,1.1407099622404746,1,-0.1399993896484375,0.8899993896484375,-2.437498092651367,-2.2099990844726562,4.529998779296875,4,0.026903959261336707,1.336629325517627,118.63999938964844,1.0175341145606767,118.31999969482422,-2.099982833927788,117.86000061035156,0.026903959261336707
11076,2017-01-17,118.68000030517578,119.04000091552734,117.69000244140624,118.23999786376952,754800.0,0.0009277271707404111,1.3275762279340435,-2.4444538634341484,49.38648799187433,39.55725009119347,-0.16334753470550822,0.24846921187008775,-1.7997474733592895,-0.20964261003452123,7.027700374923396,1.349998474121108,-1.3594794038310312,-0.08949928283691122,-1.8426604298162488,1.6636618641424263,-0.9660798563265729,0.7870812906527505,-1.4574842713293634,71.42851376117162,31.85007962373173,0.8765805734896679,1,-0.22999954223632812,0.9199981689453125,-2.5474987030029297,-2.3199996948242188,4.080001831054702,1,0.03505220780264384,-1.8666759915059192,118.56999969482422,1.336629325517627,118.63999938964844,1.0175341145606767,118.31999969482422,0.03505220780264384
11077,2017-01-18,119.06999969482422,119.19000244140624,117.98999786376952,118.80999755859376,1031600.0,0.0032861424725783017,3.7999450691978254,0.5909106672214772,48.916411959505105,41.27087879036996,-0.43792965726717625,-0.24879635009349954,-1.9805375219447967,-0.6478829465785054,6.20039797543151,1.2000045776367188,-1.2301259317096083,0.36049995422362713,-1.253014405815506,1.9740143142627602,-0.4462572257959465,1.1672571342432008,-1.800533987758243,92.06340876613677,49.18947468993842,0.8067571800195675,1,-0.6199989318847656,0.529998779296875,-2.582498550415039,-2.7099990844726562,6.430000305175781,2,0.03636517882046242,1.3275762279340435,118.68000030517578,-1.8666759915059192,118.56999969482422,1.336629325517627,118.63999938964844,0.03636517882046242
11078,2017-01-19,118.8499984741211,119.48999786376952,118.45999908447266,118.87999725341795,711400.0,-0.0018476628980178544,-1.5432145279179816,-0.11537897238763908,57.7696478060932,43.57625340767283,-0.23302817646366236,-0.17313709651219256,-1.5331285415477112,-0.4952959762111817,5.309303108261062,1.0299987792968608,-0.9683843164234247,0.2264987945556669,-1.1328079488166622,1.585805537927996,-0.4531545771305048,0.9061521662418386,-1.5345220872999477,67.34695466347007,18.449400973792258,0.6796533716861656,1,-0.3999977111816406,0.75,-1.987497329711914,-2.4899978637695312,4.989997863769531,3,0.037273877678175804,3.7999450691978254,119.06999969482422,1.3275762279340435,118.68000030517578,-1.8666759915059192,118.56999969482422,0.037273877678175804
11079,2017-01-20,118.4000015258789,119.55999755859376,117.5500030517578,119.1500015258789,1355800.0,-0.003786259604708131,1.5605154969822332,25.00101729400981,56.12791929901591,46.24490064632097,0.2056768786237484,0.12413174985833564,-0.9271877560791069,-0.11809007686910888,4.426461948363687,2.009994506835966,-0.7536259346263989,-0.12249832153320028,-1.1882494219018014,0.9432527788354008,-0.6553738717175008,0.41037722865110027,-1.0394346728976984,42.28859687080108,-11.031531490984115,0.5328755501843003,1,0.0449981689453125,1.1999969482421875,-0.7925014495849609,-2.0400009155273438,5.569999694824219,4,0.04687496073342712,-1.5432145279179816,118.8499984741211,3.7999450691978254,119.06999969482422,1.3275762279340435,118.68000030517578,0.04687496073342712
11080,2017-01-23,119.3499984741211,119.41999816894531,118.0999984741211,118.31999969482422,927900.0,0.008023622770262806,1.2564132660380558,-1.3733317057291667,67.48769460316427,49.31805448128575,-0.756459868689717,-0.8721566339124536,-1.730520140115786,-1.1514213253624348,4.0219942857279705,1.3199996948242188,-0.5620545624471447,0.8284988403320312,-0.23393565223761925,1.8909333329016818,0.297281594047206,1.3597160866168565,-1.94524296430302,89.55225580177128,29.559490042692943,0.5312172462848227,1,-0.904998779296875,0.25,-1.3549976348876953,-2.8999977111816406,6.520004272460952,0,0.03921240356103195,1.5605154969822332,118.4000015258789,-1.5432145279179816,118.8499984741211,3.7999450691978254,119.06999969482422,0.03921240356103195
11081,2017-01-24,121.6500015258789,122.0,119.4000015258789,119.8499984741211,1255900.0,0.019271077345313303,1.079998779296875,1.7475778495451986,73.84415055623082,53.92013505632792,-2.9233691611341612,-3.08956091069021,-3.89150459219222,-3.5236674048355496,4.498938560119316,2.6500015258789062,-0.3506732159371211,2.975501632690424,1.2177342572023093,4.733269008178539,2.0966179449463596,3.8543853204344884,-4.201941132360716,92.13486035626728,28.355465820093656,0.8788836877440599,1,-1.9850006103515625,-2.1450042724609375,-3.6400012969970703,-5.185001373291016,3.4399948120117188,1,0.011919415783432807,1.2564132660380558,119.3499984741211,1.5605154969822332,118.4000015258789,-1.5432145279179816,118.8499984741211,0.011919415783432807
11082,2017-01-25,122.48999786376952,122.54000091552734,121.56999969482422,121.70999908447266,1127500.0,0.006905025296789047,1.2045359966708282,0.43333192048488167,74.1514526747741,58.05832594172011,-3.394500809048168,-3.8322699372951803,-4.624665927842997,-4.41690620501636,5.11459759237425,0.970001220703125,-0.0827799797897768,3.628998184204093,1.1781609515902716,6.0798354168179145,2.4035795678971823,4.854416800511004,-4.859859885992051,98.99793440552591,34.07084179590869,1.2254186163069083,1,-2.4549980163574077,-2.759998321533189,-4.477499008178697,-6.024997711181626,2.760002136230483,2,0.0022042964908959295,1.079998779296875,121.6500015258789,1.2564132660380558,119.3499984741211,1.5605154969822332,118.4000015258789,0.0022042964908959295
11083,2017-01-26,120.9499969482422,122.63999938964844,120.56999969482422,122.63999938964844,910100.0,-0.012572462587843836,1.449700241973347,-2.1666731875269196,62.97117066519619,60.05588724963084,-1.6116882528702519,-2.2717002248692637,-2.9780479386020318,-2.9404415943126168,5.151906529274458,2.0699996948242188,0.064691803115565,2.001997375488301,-0.6186531783068148,4.622647929283417,0.6916720985907432,3.312322652385859,-3.025267194199742,66.79757058319231,3.23521275658252,1.310325276897556,1,-0.8549957275390767,-1.1699981689453267,-2.329998016357436,-4.484996795654311,4.1100006103515625,3,0.03761887694552701,1.2045359966708282,122.48999786376952,1.079998779296875,121.6500015258789,1.2564132660380558,119.3499984741211,0.03761887694552701
11084,2017-01-27,121.29000091552734,121.51000213623048,120.43000030517578,120.77999877929688,671800.0,0.0028111118302105442,1.2736771095173849,-0.3017759760193604,63.093944449549525,61.52765333393371,-1.7167979711485089,-2.479724618426687,-3.1508038238617786,-3.3578186574318636,5.621739224382389,1.0800018310547017,0.39244265453228877,2.1775012969970646,-0.6008797572618789,4.955882351256008,0.7883107698675929,3.5666918241265364,-2.9880495906364075,70.26435678671477,7.869362522062673,1.3891905271294718,1,-1.1949996948242188,-1.5100021362304688,-2.615001678466797,-4.825000762939453,3.4300003051757812,4,0.02102395418513714,1.449700241973347,120.9499969482422,1.2045359966708282,122.48999786376952,1.079998779296875,121.6500015258789,0.02102395418513714
11085,2017-01-30,121.48999786376952,121.54000091552734,120.06999969482422,121.22000122070312,975800.0,0.0016489153824104097,6.945893560426418,0.529402964979702,64.4493143937787,63.20130071192308,-1.6304987039182635,-2.5107405804644998,-3.1829383543984164,-3.6292226364528233,5.675444358163953,1.470001220703125,0.6785502782188075,2.188498306274397,-0.7002539908498733,5.077250603398667,0.744122157712269,3.632874454836525,-2.8410026936979875,64.50610234227231,2.70146059445554,1.4443761485621338,1,-1.394996643066392,-1.709999084472642,-2.3699989318847514,-5.024997711181626,3.010002136230483,0,0.020413230723030473,1.2736771095173849,121.29000091552734,1.449700241973347,120.9499969482422,1.2045359966708282,122.48999786376952,0.020413230723030473
11086,2017-01-31,120.12999725341795,121.75,119.7699966430664,121.19000244140624,1094100.0,-0.011194342203187602,-1.2247148631214753,-3.9259939529234313,61.884804875145505,64.64223325810535,-0.04826097297062404,-0.9713541668024703,-1.688049942664847,-2.333933884207454,5.266018232909045,1.9800033569335938,0.8426644052040189,0.682997894287098,-2.053446051410134,3.41944183998433,-0.685224078561518,2.051219867135714,-1.1617217457802695,12.54356326941789,-53.68346833661647,1.3682219728486145,1,-0.03499603271482954,-0.34999847412107954,-0.8274974822997905,-3.664997100830064,3.5600051879882812,1,0.04778161678515125,6.945893560426418,121.48999786376952,1.2736771095173849,121.29000091552734,1.449700241973347,120.9499969482422,0.04778161678515125
11087,2017-02-01,120.77999877929688,120.88999938964844,119.51000213623048,119.73999786376952,795600.0,0.005410817786899003,1.1904681170564895,-0.9811281372132827,62.62833482553051,65.18208737137617,-0.4807459280627455,-1.4815149399864254,-2.1944414928171625,-3.0397763253082104,4.943798623240535,1.3799972534179545,0.9998954871972643,1.1959995269775447,-1.5181140490471137,3.910113103002203,-0.16105726103478446,2.553056314989874,-1.5179853610983258,40.57500822659051,-27.263977669715246,1.3570567880123297,2,-0.68499755859375,-1.0,-1.539999008178711,-4.314998626708984,3.470001220703125,2,0.03568469615958092,-1.2247148631214753,120.12999725341795,6.945893560426418,121.48999786376952,1.2736771095173849,121.29000091552734,0.03568469615958092
11088,2017-02-02,120.20999908447266,121.23999786376952,120.16000366210938,120.88999938964844,756200.0,-0.0047193219124450625,-1.7692473223455398,-0.6538458716942287,57.857858010751464,65.37430278379122,0.3380020804348334,-0.8428935621910796,-1.4667633869322856,-2.4704205725795845,5.199864823086344,1.079994201660142,1.1557094895351554,0.554999923706049,-2.145919299270247,3.255919146682345,-0.795459687782099,1.905459535194197,-0.6999969482421733,31.249893563032387,-36.21232646649756,1.3504596114881469,2,0.15999984741210938,-0.43000030517578125,-0.9600009918212891,-3.7449989318847656,4.55999755859375,3,0.04192663633568183,1.1904681170564895,120.77999877929688,-1.2247148631214753,120.12999725341795,6.945893560426418,121.48999786376952,0.04192663633568183
11089,2017-02-03,120.75,120.94000244140624,120.01000213623048,120.36000061035156,937900.0,0.004492146407453879,1.415571805084929,-0.5735282567963289,60.42065246646099,64.58907587971308,0.18596004282582612,-1.2799758374788155,-1.8601922961460247,-3.0299665100313575,5.194806269178266,0.9300003051757528,1.3150513597554578,0.9880008697509766,-1.708160420173769,3.684162159675722,-0.3600797752113891,2.3360815147133422,-1.239997863769517,55.357100282355695,-12.486454742342154,1.3480806449623723,2,0.2700004577636719,-0.970001220703125,-1.5000019073486328,-4.284999847412109,2.9300003051757812,4,0.035693561561853215,-1.7692473223455398,120.20999908447266,1.1904681170564895,120.77999877929688,-1.2247148631214753,120.12999725341795,0.035693561561853215
11090,2017-02-06,119.6999969482422,120.4800033569336,119.08999633789062,120.4000015258789,813100.0,-0.008695677447269512,2.2325434915678257,-1.7948863414061218,54.47366888833722,62.43680013883603,1.4425287617255265,-0.17764922881981704,-0.7192190531067553,-1.9657351660602558,5.390349930681329,1.660003662109375,1.4190289640291098,-0.10100212097167116,-2.7682919273431708,2.5662876853998284,-1.4346470241574139,1.2326427822140715,2.940002441406236,22.932322200934415,-42.62125546171064,1.3336449031857485,2,1.1650009155273295,0.08000183105467329,-0.527498245239272,-3.234996795654311,5.670005798339844,0,0.04193821554257471,1.415571805084929,120.75,-1.7692473223455398,120.20999908447266,1.1904681170564895,120.77999877929688,0.04193821554257471
11091,2017-02-07,120.25,120.7300033569336,119.41999816894531,119.98999786376952,708800.0,0.004594845996492625,1.147533909911262,-0.3714291942322433,55.103805257812084,60.32039487028469,0.752147422564903,-0.6499241081771174,-1.1838475377009843,-2.4978478250639995,5.522023784392041,1.3100051879882812,1.5976675961096731,0.3785007476806612,-2.2561763382137485,3.013177833575071,-0.9388377952665508,1.6958392906278732,2.3189993286132875,53.95362041127766,-7.905981635445762,1.3173385429472075,2,0.6149978637695312,-0.470001220703125,-1.0874996185302734,-3.7849998474121094,4.940002441406236,1,0.03534303534303529,2.2325434915678257,119.6999969482422,1.415571805084929,120.75,-1.7692473223455398,120.20999908447266,0.03534303534303529
11092,2017-02-08,120.33999633789062,120.51000213623048,119.61000061035156,120.11000061035156,604300.0,0.0007484102943087212,2.1578595138664736,0.8845916840282388,56.51792573922695,59.60336765628811,0.36330645173087817,-0.5740299058341662,-1.180827567132269,-2.5780307996106444,5.807498096429692,0.9000015258789205,1.6347774588319766,0.34449729919433025,-2.119478080470401,2.8084726788590615,-0.8874903906380354,1.5764849890266959,2.1594229309082067,58.13949362147623,-2.900994482551006,1.2319876898323627,2,0.0800018310546875,-0.3749961853027344,-1.2974967956542969,-3.8749961853027344,5.07000732421875,2,0.02783784448612958,1.147533909911262,120.25,2.2325434915678257,119.6999969482422,1.415571805084929,120.75,0.02783784448612958
11093,2017-02-09,120.61000061035156,120.83999633789062,120.11000061035156,120.33999633789062,573600.0,0.002243678582994235,1.0,1.1739534266569362,59.82221149209841,59.239841772126866,0.04470280925787051,-0.6995424863472692,-1.3430887884038185,-2.8245766583104626,5.662340074761793,0.7299957275390625,1.4128045139963206,0.5000015258789006,-1.8461571985343284,2.8461602502921295,-0.6730778363277068,1.673080888085508,1.8212301998291025,82.16212203691853,17.975117278279328,1.1730793622066131,2,-0.19000244140625,-0.625,-1.5675010681152344,-4.145000457763672,4.519996643066392,3,0.03017991353310734,2.1578595138664736,120.33999633789062,1.147533909911262,120.25,2.2325434915678257,119.6999969482422,0.03017991353310734
11094,2017-02-10,121.1999969482422,121.4000015258789,120.45999908447266,120.75,642300.0,0.004891769628595721,1.211754568628155,1.6666289912405161,58.494018740695445,58.57814225511762,-0.625143763433357,-1.1467089948412905,-1.8185217283908202,-3.392076115815783,5.769274886863848,0.94000244140625,1.1180204399001923,0.961997985839858,-1.3250688774224813,3.249064849102197,-0.18153544579131164,2.1055314174710276,1.1644091724926682,91.34181262117065,29.109063209941866,1.143533431631168,2,-0.7799987792968892,-1.2149963378906392,-2.3149986267089986,-4.734996795654311,3.0,4,0.029455443768276357,1.0,120.61000061035156,2.1578595138664736,120.33999633789062,1.147533909911262,120.25,0.029455443768276357
11095,2017-02-13,121.76000213623048,122.31999969482422,120.79000091552734,121.22000122070312,732800.0,0.004620504967730588,-1.1857101596176587,1.2000101725950227,50.60109562998732,57.32439678343337,-1.2771243477370433,-1.5341291943761064,-2.265410285087839,-3.9211497288556814,6.335457941860907,1.529998779296875,1.023483265711704,1.3625030517578267,-0.8792618451410448,3.604267948656698,0.24162060330839097,2.4833855002072625,-2.670005798339858,80.68974951921734,21.320728702746024,1.120882448449433,2,-1.055004119873061,-1.7750015258789205,-3.0800037384033345,-5.295001983642592,2.479995727539034,0,0.015768710046482504,1.211754568628155,121.1999969482422,1.0,120.61000061035156,2.1578595138664736,120.33999633789062,0.015768710046482504
11096,2017-02-14,122.83999633789062,122.9499969482422,121.55999755859376,121.83999633789062,861600.0,0.008869860239093974,1.2786852440152556,1.8518487121885947,51.863675252911484,56.12832349758681,-2.1593586180284206,-2.4100519441745405,-3.274144572625346,-4.982459458878537,6.7683949652685245,1.3899993896484375,0.9246704825599039,2.2344974517822322,-0.10607756654827938,4.575072470112744,1.0642099426169835,3.404784960947481,-3.68539993286133,96.7065649412943,40.60088651280057,1.1702875091652527,2,-1.8199996948242188,-2.6999969482421875,-4.064996719360352,-6.374996185302734,1.3400039672851562,1,0.020595949886975218,-1.1857101596176587,121.76000213623048,1.211754568628155,121.1999969482422,1.0,120.61000061035156,0.020595949886975218
11097,2017-02-15,123.4000015258789,123.91000366210938,122.0500030517578,122.3499984741211,1045700.0,0.004558818012725174,-1.25455453418904,1.0500030517578125,64.56600052435007,56.87367266576444,-2.5799411103887024,-2.7711077561431523,-3.703332687651084,-5.53071275496788,7.5644888186196635,1.8600006103515767,0.8036820221819738,2.5780025482177678,0.04253100804145049,5.113474088394085,1.310266778129602,3.8457383183059335,-4.09358909912109,86.57890193023526,30.510990107345975,1.267735770088159,2,-1.9000015258789062,-2.779998779296875,-4.562501907348633,-6.935001373291016,0.43000030517578125,2,0.014505679849217357,1.2786852440152556,122.83999633789062,-1.1857101596176587,121.76000213623048,1.211754568628155,121.1999969482422,0.014505679849217357
11098,2017-02-16,123.27999877929688,123.5,122.26000213623048,123.2699966430664,829600.0,-0.0009724695712979292,4.511045555498979,0.009525816342842195,62.14893416837377,57.065703965976965,-2.2111930059728166,-2.4266176945974536,-3.505047415052971,-5.397939928568107,8.663631208710115,1.239997863769517,0.8088136655519236,2.236499786376953,-0.34715969811789193,4.820159270871798,0.9446700441295235,3.5283295286243828,-3.6973708784179706,81.73901313359826,26.332228628117832,1.2918297422474234,2,-1.779998779296875,-2.6599960327148438,-4.442499160766602,-6.814998626708984,0.8300018310546875,3,0.01727778150473336,-1.25455453418904,123.4000015258789,1.2786852440152556,122.83999633789062,-1.1857101596176587,121.76000213623048,0.01727778150473336
11099,2017-02-17,123.9499969482422,124.08999633789062,122.5500030517578,123.31999969482422,1249100.0,0.005434767809697982,2.3846153846154157,62.98627002288472,64.20320945127474,58.14676402852558,-2.6591767610797916,-2.803228152343266,-4.033526335410542,-6.049385970551043,9.217745731568572,1.5399932861328267,0.7788479833688484,2.6289981842041215,0.04861932084341447,5.2093770475648284,1.338808752523775,3.919187615884468,-4.10772650168947,95.75758836816316,39.78740956123934,1.2901894316803508,2,-2.194999694824233,-3.1399993896484517,-5.152498245239272,-7.484996795654311,0.9200057983398438,4,0.009519970425400537,4.511045555498979,123.27999877929688,-1.25455453418904,123.4000015258789,1.2786852440152556,122.83999633789062,0.009519970425400537
11100,2017-02-21,124.02999877929688,124.3000030517578,121.81999969482422,122.8000030517578,2200000.0,0.0006454363293617593,1.8022569160079256,1.9523826824099089,76.42272976792428,60.51553341853805,-2.302508782329369,-2.650533249001711,-4.030058218754732,-6.125989566167135,9.54359450069158,2.4800033569335795,0.860897765331913,2.4749999999999943,-0.19986961491470367,5.149869614914692,1.1375651925426382,3.8124348074573504,-3.8479102614371072,90.14584922787382,27.4976513094949,1.3374348074573497,2,-2.0749969482421875,-3.1049957275390767,-5.232500076293945,-7.564998626708984,0.75,1,0.0013706213869100203,2.3846153846154157,123.9499969482422,4.511045555498979,123.27999877929688,-1.25455453418904,123.4000015258789,0.0013706213869100203
11101,2017-02-22,123.0999984741211,124.2699966430664,121.5,121.7699966430664,1290700.0,-0.00749818845705752,-1.9625709902735164,1.0813060576362317,65.14357881820261,61.473939316202014,-1.0345115129141078,-1.6931412349313604,-3.0514641164261604,-5.219999175602254,9.345351509973673,2.7699966430664062,0.8552918586867975,1.4724998474121094,-1.2903659187015961,4.235365613525815,0.09106696435526374,2.853932730468955,-2.506118502871516,57.1427403665378,-7.954803638515735,1.3814328830568496,2,-0.8949966430664062,-2.1749954223632955,-4.154998779296875,-6.634998321533203,2.2399978637695312,2,0.009260758763438126,1.8022569160079256,124.02999877929688,2.3846153846154157,123.9499969482422,4.511045555498979,123.27999877929688,0.009260758763438126
11102,2017-02-23,122.76000213623048,123.62000274658205,122.5199966430664,123.5,1005200.0,-0.0027619524135257256,1.2449027255528984,-0.556388605256807,67.16016371862267,62.28926734137138,-0.35217173506256927,-1.4038561332336883,-2.6945145998059132,-4.897132297937233,8.812801385064905,1.1000061035156392,1.0076846192032036,1.1190032958984517,-1.6641714739307503,3.9021780657276537,-0.2725840890161493,2.5105906808130527,-1.7955098569300816,45.000027247808646,-23.371944858544595,1.3915873849145992,2,-0.3800010681152486,-1.8349990844726847,-3.7350025177002095,-6.295001983642592,2.579994201660142,3,0.011567270643816796,-1.9625709902735164,123.0999984741211,1.8022569160079256,124.02999877929688,2.3846153846154157,123.9499969482422,0.011567270643816796
11103,2017-02-24,125.5,125.5,122.3000030517578,122.3000030517578,1758000.0,0.022319956142790476,1.0000000000000089,-4.324332683802026,74.66250047535159,64.08576531188872,-2.5988766669810133,-3.990074668292607,-5.416641555276286,-7.65430801281201,9.455764651960868,3.1999969482422017,1.2006576118796204,3.6315010070800753,0.3814621896888042,6.881539824471346,2.0064815983844397,5.256520415775711,-4.201956643453855,100.0,28.74321962768525,1.6250194086956347,2,-2.354999542236328,-3.9749984741210938,-6.475000381469727,-9.03499984741211,0.37999725341795454,4,-0.013306758318289313,1.2449027255528984,122.76000213623048,-1.9625709902735164,123.0999984741211,1.8022569160079256,124.02999877929688,-0.013306758318289313
11104,2017-02-27,123.83999633789062,125.9800033569336,123.80999755859376,125.5,1056800.0,-0.013227120813620541,-1.523260765422924,-0.5187516391292922,70.21482992568797,66.26506912252214,-0.5867054649163919,-2.2443031558530038,-3.781866353862938,-6.011569464592114,10.326972277487377,2.1700057983398295,1.3542199505784538,1.8439975738525334,-1.5089301779579358,5.196925325663003,0.16753369794729167,3.520461449757775,-2.0377181841300143,52.23202197536456,-24.099074094656814,1.6764638759052348,2,-0.09999465942382812,-2.074993133544922,-4.814996719360352,-7.374996185302734,1.2200012207031392,0,0.00218026712245889,1.0000000000000089,125.5,1.2449027255528984,122.76000213623048,-1.9625709902735164,123.0999984741211,0.00218026712245889
11105,2017-02-28,123.97000122070312,124.81999969482422,123.5500030517578,123.8499984741211,1328000.0,0.0010497810615059944,-2.5277998537685367,-0.07229065171431198,68.94092895189917,68.16254175574298,-0.4137664615531236,-2.2967412014585875,-3.8983908768261983,-6.1430900255304834,11.430411101173492,1.2699966430664205,1.4697662052234648,1.8500022888183594,-1.6059831939854519,5.305987771622171,0.12200954741645376,3.577995030220265,-1.6699981689453267,55.13391450656757,-23.03521885843336,1.7279927414019092,2,-0.22999954223632812,-1.9300003051757812,-4.947502136230469,-7.505001068115234,0.8600006103515625,1,0.007259833161384455,-1.523260765422924,123.83999633789062,1.0000000000000089,125.5,1.2449027255528984,122.76000213623048,0.007259833161384455
11106,2017-03-01,125.87000274658205,126.16999816894531,124.73999786376952,125.0,1051300.0,0.0153263007757527,-1.0575440060156434,7.2498569521267635,73.77472252453319,69.18573308909666,-2.054851270035485,-3.94703355933288,-5.794471396326088,-8.031179104143646,13.05618387319534,2.1999969482421875,1.634061423175396,3.4630035400390824,-0.24156712616523635,7.167574206243401,1.610718206936923,5.315288873141242,-3.054799652099632,92.24817052014045,11.068492943487257,1.852285333102161,3,-2.035003662109389,-3.2400054931640767,-6.847503662109389,-9.195003509521499,-0.6600036621093892,2,-0.008659759621041041,-2.5277998537685367,123.97000122070312,-1.523260765422924,123.83999633789062,1.0000000000000089,125.5,-0.008659759621041041
11107,2017-03-02,125.08999633789062,125.83000183105469,125.01000213623048,125.58999633789062,763700.0,-0.0061969205662275595,-1.4848912214182315,-0.5747108293213274,68.45136046897467,69.88600267805232,-1.1285922729219067,-2.980382933168329,-4.96246562313496,-7.2521375792153435,14.784406672722122,0.8600006103515625,1.8716230672452383,2.4674972534179744,-1.3386141042496007,6.27360861108555,0.5644415745841798,4.370552932251769,-1.7380260314941438,72.09294073116119,-8.59223407629078,1.9030556788337907,3,-1.2549972534179688,-2.4599990844726562,-5.504997253417969,-8.414997100830078,0.160003662109375,3,0.0019985610945634225,-1.0575440060156434,125.87000274658205,-2.5277998537685367,123.97000122070312,-1.523260765422924,123.83999633789062,0.0019985610945634225
11108,2017-03-03,125.25,125.62999725341795,124.68000030517578,124.93000030517578,909300.0,0.00127910837631795,-1.317066589752382,-0.6399993896484375,67.29289262315157,70.22930080826086,-1.0949048751713093,-2.8917014853642513,-5.077210024672283,-7.3879153730117935,16.396208721811394,0.9499969482421733,2.0387132457543373,2.3755008697509794,-1.4254497528325487,6.1764514923345075,0.47502555845922245,4.275976181042736,-1.4471452355957126,64.88550062898962,-13.854697123464334,1.9004753112917625,3,-1.4150009155273438,-2.6200027465820312,-5.367500305175781,-8.444999694824219,0.6200027465820455,4,0.0007185336358532801,-1.4848912214182315,125.08999633789062,-1.0575440060156434,125.87000274658205,-2.5277998537685367,123.97000122070312,0.0007185336358532801
11109,2017-03-06,125.05999755859376,125.4800033569336,124.73999786376952,124.7699966430664,729000.0,-0.00151698556012958,-3.2286212534057324,0.9062537252938956,64.55021969793304,68.91013302270626,-0.8167840756663338,-2.489907917386816,-4.8383872823982585,-7.175344378584398,18.217596441592782,0.7400054931640767,2.0413724390677146,1.9699985504150561,-1.8124658271505467,5.752462927980659,0.0787663616322618,3.8612307391978504,-0.8783998494629088,57.633485533244034,-19.99839752837567,1.8912321887827985,3,-1.224998474121108,-2.4300003051757955,-5.122497558593764,-6.9899978637695455,0.6000061035156108,0,0.006556850398465652,-1.317066589752382,125.25,-1.4848912214182315,125.08999633789062,-1.0575440060156434,125.87000274658205,0.006556850398465652
11110,2017-03-07,124.72000122070312,125.4499969482422,124.44000244140624,125.16999816894531,842900.0,-0.002718665796641706,1.0,-1.5517087158979535,58.86792968879331,68.21283867499412,-0.4119374616100657,-1.8493599896144417,-4.418665192364841,-6.784030238669743,19.42477707455007,1.009994506835966,2.0813334855322125,1.3790019989013729,-2.111230861602195,4.869234859404941,-0.366114431350411,3.1241184291531567,1.4499969482421875,16.18494050821664,-56.59548483034328,1.7451164302517845,3,-0.4850006103515625,-2.0900039672851562,-4.782501220703125,-6.650001525878906,0.23999786376953125,1,0.0027260770891830433,-3.2286212534057324,125.05999755859376,-1.317066589752382,125.25,-1.4848912214182315,125.08999633789062,0.0027260770891830433
11111,2017-03-08,124.5,125.66000366210938,124.3000030517578,124.63999938964844,1081800.0,-0.0017639610210860024,-4.037101924326556,0.3111118646366688,55.36060725713322,66.90177684593975,0.030774668470243682,-1.364597736671385,-4.094705095563029,-6.513150112653221,20.953682386377086,1.3600006103515767,2.04190829037546,0.9465007781982422,-2.257085283578391,4.150086839974875,-0.6552922526900744,2.548293809086559,1.6353982543945307,13.07170639274041,-55.5689001405087,1.6017930308883186,3,-0.2649993896484375,-1.8700027465820312,-4.5625,-6.430000305175781,-0.029998779296875,2,0.002650617116905174,1.0,124.72000122070312,-3.2286212534057324,125.05999755859376,-1.317066589752382,125.25,0.002650617116905174
11112,2017-03-09,123.69000244140624,124.5500030517578,123.33999633789062,124.22000122070312,1338900.0,-0.006506004486696915,1.0336205570087953,3.785722070844788,51.872160753602124,64.36951687685648,1.1025062879782865,-0.3064708186586955,-3.193498129961327,-5.654391526859769,22.20880236491396,1.2100067138671733,1.8856725346313823,-0.03099708557130043,-2.8549540951450467,2.792959924002446,-1.4429755903581736,1.3809814192155727,2.371980004882829,15.086422351423975,-49.753498924321136,1.4119785047868705,3,1.064994812011733,-1.060005187988267,-3.752502441406236,-5.620002746582017,1.7299957275390767,3,0.01228875909988325,-4.037101924326556,124.5,1.0,124.72000122070312,-3.2286212534057324,125.05999755859376,0.01228875909988325
11113,2017-03-10,124.25,124.91000366210938,123.87999725341795,124.38999938964844,1125300.0,0.004527427823918462,-1.3409106672214854,0.2641504001842504,51.38377643364186,62.277177599962464,0.3872756265222108,-0.6111189801051182,-3.668405486713752,-6.157884881010261,23.90890797708156,1.2200012207031392,1.9124048066442612,0.34700050354004475,-2.073048653203031,2.7670496602831207,-0.8630240748315003,1.5570250819115898,1.6486632797851541,39.224171950224935,-20.808266483361614,1.2100245783715404,3,0.5049972534179688,-1.6200027465820312,-4.3125,-5.904998779296875,1.0599975585937642,4,0.008048289738430636,1.0336205570087953,123.69000244140624,-4.037101924326556,124.5,1.0,124.72000122070312,0.008048289738430636
11114,2017-03-13,124.7699966430664,124.77999877929688,123.95999908447266,124.25,925600.0,0.004185083646409682,2.0370307577106206,-3.714277929155313,53.2801305112706,60.53708888433707,0.01460902495477967,-0.895879114315477,-4.056507290865952,-6.611073627631754,25.51676181446114,0.8199996948242188,1.9757433447241795,0.6884971618652287,-1.395388202721108,2.7723825264515654,-0.35344552042793964,1.730439844158397,0.9751466202050807,61.637749598800355,5.190789550656582,1.041942682293167,3,-0.0149993896484375,-2.1399993896484375,-4.694997787475586,-6.404998779296875,0.94000244140625,0,0.008816271003536658,-1.3409106672214854,124.25,1.0336205570087953,123.69000244140624,-4.037101924326556,124.5,0.008816271003536658
11115,2017-03-14,123.68000030517578,124.69000244140624,123.4800033569336,124.05999755859376,931100.0,-0.008736045261015901,-2.1025969579889106,-0.7307686664612859,52.53497249683886,58.177116659037694,1.1836121281649525,0.3639961419172266,-2.835213554247474,-5.464080914644114,26.322896483682424,1.2899932861328125,1.6691728925738687,-0.49749908447265057,-2.2872228813169926,1.2922247123716915,-1.3923609828948145,0.39736281394951334,1.9208341425728577,14.655297150824762,-39.98091654670506,0.8948618984221708,3,0.904998779296875,-1.0500030517578125,-3.280000686645508,-5.31500244140625,2.6699981689453125,1,0.016009082730013002,2.0370307577106206,124.7699966430664,-1.3409106672214854,124.25,1.0336205570087953,123.69000244140624,0.016009082730013002
11116,2017-03-15,125.37000274658205,125.66999816894531,123.6500015258789,124.30999755859376,929600.0,0.013664314660706944,1.4337367117231399,-2.789507498945827,60.20327938478126,57.26066320523843,-0.653496120682874,-1.1876369320532518,-4.355777040495639,-7.09019385295484,26.968567477768858,2.0199966430664062,1.5567512936958963,1.0660030364990405,-0.6828541391651441,2.814860212163225,0.19157444866694107,1.94043162433114,-2.0300064086914205,87.1246701026208,29.977831034406954,0.8744285878320941,3,-0.8650054931640767,-2.575004577636733,-5.047504425048842,-6.8700027465820455,0.8299942016601562,2,-0.0032703489920005158,-2.1025969579889106,123.68000030517578,2.0370307577106206,124.7699966430664,-1.3409106672214854,124.25,-0.0032703489920005158
11117,2017-03-16,125.19000244140624,125.62000274658205,124.48999786376952,125.37000274658205,928300.0,-0.0014357525822158435,2.3235422814122795,-0.16981077754668464,48.48486204458599,55.17088202984225,-0.5116204756382956,-0.9134936974526369,-4.031371020692532,-6.84047494056675,27.046073100545676,1.1300048828125284,1.4591093283488874,0.7965026855468551,-0.9407343650978959,2.533739736191606,-0.07211583977552039,1.6651212108692306,-1.8034060668945102,78.08233494863146,25.267387885589343,0.8686185253223757,3,-0.685005187988267,-2.3000030517577983,-4.867504119873033,-6.425003051757798,2.1100006103515625,3,-0.005751267726351372,1.4337367117231399,125.37000274658205,-2.1025969579889106,123.68000030517578,2.0370307577106206,124.7699966430664,-0.005751267726351372
11118,2017-03-17,125.41000366210938,125.81999969482422,125.0199966430664,125.33999633789062,1732800.0,0.0017573385766656013,-1.253508413745675,-0.38892891959473364,58.930635938492614,54.54648383434888,-0.7895700625886803,-1.0179281094589072,-4.125611201172916,-6.978391789587988,27.174726301184858,0.8000030517578125,1.1037611646927985,0.910003662109375,-0.8007680587788713,2.6207753829976213,0.05461780166524477,1.7653895225535052,-1.9777392517089822,82.47877459994523,28.36775527940263,0.8553858604441242,3,-0.8300056457519531,-2.2700042724609375,-5.217504501342773,-6.200004577636719,2.839996337890625,4,7.969465388790731e-05,2.3235422814122795,125.19000244140624,1.4337367117231399,125.37000274658205,-2.1025969579889106,123.68000030517578,7.969465388790731e-05
11119,2017-03-20,125.12999725341795,125.7699966430664,124.81999969482422,125.11000061035156,766300.0,-0.002232727856749328,-2.1666645473850186,0.2856364428943044,56.48766625276804,54.28201011923495,-0.5571838129145448,-0.6798422214093449,-3.714701695338576,-6.631945349252462,26.876750403704726,0.9499969482421875,0.8491648298549279,0.5709972381591655,-1.1412980869015428,2.2832925632198737,-0.28515042437119575,1.4271449006895267,-1.6022234316406099,70.51267003142993,15.848159859265472,0.8561476625303542,3,-0.5499992370605327,-1.8149986267089702,-4.927497863769517,-5.919998168945298,3.6700057983398295,0,0.001438506426330921,-1.253508413745675,125.41000366210938,2.3235422814122795,125.19000244140624,1.4337367117231399,125.37000274658205,0.001438506426330921
11120,2017-03-21,124.1999969482422,125.54000091552734,123.95999908447266,125.0199966430664,913500.0,-0.007432273040750448,-1.4307806071845675,-41.00686760781172,39.52318730286377,52.52229679098279,0.3255296897624902,0.2777893296421894,-2.671899716362603,-5.628103339375798,26.978503299831935,1.5800018310546875,0.5728713033120698,-0.36750297546385013,-2.070403504541005,1.335397553613305,-1.2189532400024206,0.4839472890747203,-0.5805340915429866,25.345432555392915,-23.55024264678212,0.8514502645385774,3,0.38000106811522016,-0.7199974060058736,-3.997497558593764,-4.9899978637695455,5.169998168945298,1,0.012157827482554007,-2.1666645473850186,125.12999725341795,-1.253508413745675,125.41000366210938,2.3235422814122795,125.19000244140624,0.012157827482554007
11121,2017-03-22,124.23999786376952,124.86000061035156,123.91000366210938,124.29000091552734,732400.0,0.00032206857093552976,-1.6760799484203739,0.06097935410640196,44.12172835780254,51.66113763589395,0.27353392514186226,0.3452758058553229,-2.593729325084226,-5.583700026389977,27.375892878307273,0.9499969482421875,0.34348216205412996,-0.38450202941895384,-1.9514703172102656,1.182466258372358,-1.1679861733146168,0.39898211447670917,-0.5325135335452984,17.27721921972228,-27.49924492923842,0.7834841438956586,3,0.4100036621093892,-0.4049987792968608,-3.894998550415025,-5.029998779296861,4.849998474121108,2,0.016983263414614758,-1.4307806071845675,124.1999969482422,-2.1666645473850186,125.12999725341795,-1.253508413745675,125.41000366210938,0.016983263414614758
11122,2017-03-23,124.18000030517578,124.97000122070312,123.6500015258789,124.13999938964844,996700.0,-0.00048291660999155717,-1.5882432139304228,-0.7999694842841791,42.49649293825969,50.6736616919626,0.458570802474199,0.5450559401142954,-2.382228175260437,-5.4325630555049855,27.700028083654793,1.3199996948242188,0.21571457332365185,-0.5154994964599666,-1.8360662750208832,0.8050672821009499,-1.175782885740432,0.14478389282049875,1.6399993896484375,24.42392748904812,-17.07321237407296,0.6602833892804594,3,0.470001220703125,-0.345001220703125,-3.6000022888183594,-4.625,5.069999694824219,3,0.01626668254229524,-1.6760799484203739,124.23999786376952,-1.4307806071845675,124.1999969482422,-2.1666645473850186,125.12999725341795,0.01626668254229524
11123,2017-03-24,123.83000183105469,124.5999984741211,123.51000213623048,124.16999816894531,1007500.0,-0.0028184769951760114,-1.2244920202413745,-8.49971390425329,41.56380754232795,49.37184802874675,0.830011862673544,0.8047894260516273,-1.89649886109504,-4.994770518906634,26.836041674790557,1.0899963378906108,0.13828333403739634,-0.7819980621337947,-2.099566029239682,0.5355699049720926,-1.4407820456867313,-0.1232140785808582,1.9465979003906284,14.1593129477211,-24.251707636221887,0.6587839835529402,3,0.8199996948242188,0.00499725341796875,-2.770000457763672,-3.6699981689453125,1.4300003051757955,4,0.02802229806503065,-1.5882432139304228,124.18000030517578,-1.6760799484203739,124.23999786376952,-1.4307806071845675,124.1999969482422,0.02802229806503065
11124,2017-03-27,124.11000061035156,124.18000030517578,122.58000183105469,122.58000183105469,791400.0,0.0022611546083870504,-1.0915029420564475,-4.500044879274751,45.78145939956737,48.621457684605474,0.4990250217413177,0.575565380855835,-2.0450308390903302,-5.169606300637355,25.626196912127487,1.5999984741210938,0.17172326323813536,-0.5154994964599666,-1.8049954467771272,0.773996453857194,-1.160247471618547,0.12924847869861367,1.5759352172851635,51.68916393666569,10.034325382194616,0.6447479751585784,3,0.09000015258789062,-0.27500152587890625,-3.049999237060547,-3.9499969482421875,1.4599990844726562,0,0.03335750035684981,-1.2244920202413745,123.83000183105469,-1.5882432139304228,124.18000030517578,-1.6760799484203739,124.23999786376952,0.03335750035684981
11125,2017-03-28,124.87000274658205,125.11000061035156,123.6500015258789,124.01000213623048,1083000.0,0.006123617214510713,1.1791090664784447,0.5620923506532363,52.380971083894984,47.75231231784032,-0.08316968544073688,-0.11969035090490365,-2.659767677506551,-5.786545136018546,24.6471903696846,1.4599990844726562,0.1933713497968057,0.19950256347657103,-1.0560452676177476,1.4550503945708897,-0.4282713520705954,0.8272764790237375,0.6295770412597648,90.51391385112778,43.37453894167093,0.6277739155471626,3,-0.6700019836425923,-1.0350036621093892,-3.587505340576186,-4.615005493164077,1.3499984741210795,1,0.0314727333925946,-1.0915029420564475,124.11000061035156,-1.2244920202413745,123.83000183105469,-1.5882432139304228,124.18000030517578,0.0314727333925946
11126,2017-03-29,124.77999877929688,125.0999984741211,124.37999725341795,124.58999633789062,670400.0,-0.0007207813350322834,-1.3606573779922821,0.2209329146040702,57.73046713517988,48.77960177235075,-0.0957256962519466,-0.1217773147676553,-2.4260954016108514,-5.5501537330046204,22.94785179789,0.7200012207031392,0.147402117790989,0.1639987945556669,-0.9600614962166532,1.288059085327987,-0.3980313508304931,0.7260289399418269,0.5444063311377079,86.95644307202393,34.28526972680548,0.5620301453861593,3,-0.5799980163574219,-0.9449996948242188,-3.339996337890625,-4.4199981689453125,1.69000244140625,2,0.03678471215574475,1.1791090664784447,124.87000274658205,-1.0915029420564475,124.11000061035156,-1.2244920202413745,123.83000183105469,0.03678471215574475
11127,2017-03-30,125.33999633789062,125.41999816894531,124.76000213623048,125.08999633789062,575700.0,0.0044878791799336515,2.2194640863415755,1.315772566655959,57.730467135179794,48.64624968309377,-0.7065057235631258,-0.6978650932304475,-2.845528071289692,-5.946087991742559,21.254707847947024,0.6599960327148295,0.210844296007636,0.7114963531494141,-0.439983516520158,1.8629762228189861,0.13575641831462804,1.2872362879842,-2.7599945068359375,97.18303048538056,41.04242770302578,0.5757399348347851,3,-1.1649971008300781,-1.1049957275390625,-3.774993896484375,-4.8699951171875,0.6100006103515767,3,0.0299186222240726,-1.3606573779922821,124.77999877929688,1.1791090664784447,124.87000274658205,-1.0915029420564475,124.11000061035156,0.0299186222240726
11128,2017-03-31,125.33999633789062,125.9800033569336,124.66000366210938,124.66000366210938,1167300.0,0.0,-2.882393860515214,2.719970703125,54.36446504911197,48.4103384382431,-0.8017982419085143,-0.7281075471160534,-2.694972656872139,-5.772215808905116,19.9823582753937,1.3199996948242188,0.022436176130895547,0.7069965362548771,-0.4553615753571876,1.8693546478669418,0.12581748044884478,1.2881755920609095,-2.7031945800781187,81.17627259365638,24.66809993994191,0.5811790558060331,3,-1.0599937438964844,-1.1049957275390625,-3.6874942779541016,-4.7299957275390625,0.2700042724609375,4,0.031195179323037614,2.2194640863415755,125.33999633789062,-1.3606573779922821,124.77999877929688,1.1791090664784447,124.87000274658205,0.031195179323037614
11129,2017-04-03,125.87999725341795,127.05999755859376,124.9800033569336,126.0,1514500.0,0.004308288904617541,-1.16667130260634,-0.17647652813932616,68.39458951891508,51.61827201780436,-1.3680932107420034,-1.2685663730666334,-3.0605322075502244,-6.168567078154709,18.917510194853694,2.0799942016601705,0.03595848872420504,1.2059974670410014,-0.0718846944460978,2.4838796285281006,0.5670563862974518,1.844938547784551,-3.10946743164061,65.3958452193167,3.4451188164515045,0.6389410807435462,4,-1.0599975585937358,-1.0599975585937358,-3.5449962615966655,-4.669998168945298,0.7800064086914205,0,-0.004925287025065006,-2.882393860515214,125.33999633789062,2.2194640863415755,125.33999633789062,-1.3606573779922821,124.77999877929688,-0.004925287025065006
11130,2017-04-04,125.05999755859376,126.04000091552734,124.41999816894531,125.8499984741211,1140000.0,-0.006514138169016581,1.769221740406247,6.5831902854590805,46.96668602628627,51.93437842541366,-0.4618409507796031,-0.4445829945506574,-2.1026489395790264,-5.219883586042769,17.919044056359855,1.6200027465820312,-0.1080090582636899,0.3689979553222855,-0.9204545324275557,1.6584504430721267,-0.2757282885526422,1.0137241991972132,-2.03209967260743,25.373142826235657,-32.01380833297121,0.6447262438749217,4,-0.23999786376954546,-0.23999786376954546,-2.307495117187514,-3.609996795654311,1.6700057983398295,1,0.004078059700836745,-1.16667130260634,125.87999725341795,-2.882393860515214,125.33999633789062,2.2194640863415755,125.33999633789062,0.004078059700836745
11131,2017-04-05,124.83000183105469,125.83000183105469,124.4800033569336,125.4000015258789,1102400.0,-0.0018390830963459504,-1.1259874685361737,0.7215177648797294,46.51162446845643,52.38050415099107,-0.1557283214337417,-0.19878873883935455,-1.808746665666348,-4.87975700281693,16.742812258420518,1.3499984741210938,-0.21992426548128208,0.12250213623046591,-1.1651037508192417,1.4101080232801735,-0.521300807294395,0.7663050797553268,-1.5601779647119116,15.530445337109416,-37.61776960527477,0.6438029435248566,4,-0.01000213623046875,-0.01000213623046875,-1.9400005340576172,-3.3800010681152344,1.6800003051757955,2,0.011135138742765172,1.769221740406247,125.05999755859376,-1.16667130260634,125.87999725341795,-2.882393860515214,125.33999633789062,0.011135138742765172
11132,2017-04-06,125.20999908447266,125.77999877929688,124.77999877929688,124.87999725341795,795600.0,0.003044117983209249,-2.77359359705188,-0.5789508907657757,48.12025762114889,53.1089986041934,-0.4182374631814838,-0.48388183710125077,-2.1461838925430072,-5.16848999183739,16.524192574448502,1.0,-0.07669553248405236,0.42649955749512003,-0.7854451917989138,1.6384443067891539,-0.17947281715188979,1.0324719321421298,-1.7127647965948256,29.924284021616458,-18.707716923172406,0.6059723746470165,4,-0.3899993896484375,-0.3899993896484375,-1.9775009155273438,-3.6650009155273438,2.05999755859375,3,0.010063111136838332,-1.1259874685361737,124.83000183105469,1.769221740406247,125.05999755859376,-1.16667130260634,125.87999725341795,0.010063111136838332
11133,2017-04-07,125.25,125.58999633789062,124.6999969482422,124.8499984741211,841100.0,0.00031947061592396686,-1.5428387701497068,1.212119110371243,51.18113074364169,53.70896208686833,-0.26331982509682916,-0.4691790617319498,-2.092636043837757,-5.108403221770004,16.024063799963095,0.8899993896484233,0.02305752616801726,0.4165004730224666,-0.7852393888284155,1.6182403348733487,-0.18436945790297443,1.0173704039479077,-1.5389999158792165,31.439470566135714,-13.828900406596969,0.6008699309254434,4,0.10499954223632812,-0.43000030517578125,-2.0175018310546875,-3.7050018310546875,2.1299972534179545,4,0.005588797989957595,-2.77359359705188,125.20999908447266,-1.1259874685361737,124.83000183105469,1.769221740406247,125.05999755859376,0.005588797989957595
11134,2017-04-10,125.87000274658205,126.3499984741211,125.0999984741211,125.29000091552734,750600.0,0.004950121729198065,-1.604148454263689,1.449999046329357,67.50531418892453,55.389444654093836,-0.6787940247321274,-1.0567255775572875,-2.6209177883069543,-5.596712488576628,15.707912818474734,1.25,0.16643846723572153,0.9815029144287308,-0.30565261459548765,2.2686584434529493,0.3379251499166287,1.625080678940833,-1.958062813992882,75.12975898232663,26.211830616976542,0.6435777645121071,4,-0.15000534057618609,-1.0500030517578267,-2.637504577636733,-4.325004577636733,0.519996643066392,0,-0.002065640188742668,-1.5428387701497068,125.25,-2.77359359705188,125.20999908447266,-1.1259874685361737,124.83000183105469,-0.002065640188742668
11135,2017-04-11,125.66000366210938,126.13999938964844,125.0999984741211,125.5999984741211,617600.0,-0.001668380709385242,1.0392241927400836,0.10345689405698097,64.37254341732378,56.1274531298876,-0.3854865674107657,-0.7281147339047607,-2.3261943068968094,-5.257458760992492,15.881291595617702,1.0400009155273438,0.3558078546805916,0.6725036621093778,-0.5247195135655431,1.8697268377842988,0.07389207427192446,1.2711152499468312,-1.5591802719599315,63.10178536457993,9.760931996324636,0.5986115878374595,4,0.07999420166015625,-0.8400039672851562,-2.4275054931640625,-4.1150054931640625,1.079994201660142,1,0.007957981623881949,-1.604148454263689,125.87000274658205,-1.5428387701497068,125.25,-2.77359359705188,125.20999908447266,0.007957981623881949
11136,2017-04-12,124.95999908447266,125.81999969482422,124.68000030517578,125.13999938964844,854800.0,-0.005570623565466226,-2.0810883259616673,-2.9997457088366177,56.98923408013866,56.04509390154969,0.3830142315416367,-0.06366570403876892,-1.5040090207734664,-4.441176779485389,15.210966366684934,1.1399993896484375,0.4835157845659097,-0.007000732421872158,-1.190610165499777,1.1766087006560326,-0.5988054489608174,0.5848039841170731,-0.6816252442165478,16.766412353236785,-38.57028542348948,0.5918047165389518,4,0.779998779296875,-0.1399993896484375,-1.5275001525878906,-3.4150009155273438,2.1299972534179688,2,0.01416456694485424,1.0392241927400836,125.66000366210938,-1.604148454263689,125.87000274658205,-1.5428387701497068,125.25,0.01416456694485424
11137,2017-04-13,124.47000122070312,125.44000244140624,124.45999908447266,124.75,598000.0,-0.003921237734951455,-5.533289252835468,1.5555461365659307,55.594399065265954,56.18175323667791,0.8231927156026018,0.3896008026716231,-0.9159598628779548,-3.837368760513513,14.412784572813637,0.9800033569335795,0.48822086072046034,-0.46099853515625,-1.6597506032867102,0.7377535329742102,-1.06037456922148,0.1383774989089801,-0.024729957346750098,0.5292137280705296,-57.536941199627904,0.5993760340652315,4,1.2699966430664062,0.34999847412109375,-1.0375022888183594,-2.9250030517578125,3.3499984741210938,3,0.016389498638391897,-2.0810883259616673,124.95999908447266,1.0392241927400836,125.66000366210938,-1.604148454263689,125.87000274658205,0.016389498638391897
11138,2017-04-17,125.41999816894531,125.41999816894531,124.7300033569336,124.97000122070312,472500.0,0.007632336618666136,2.0666644060899935,-1.6071389645776566,60.25037311205296,55.27684030258212,-0.1276905808828701,-0.5898509559774681,-1.7364692589876825,-4.658093963945049,13.436921778450564,0.9499969482421875,0.48015402600806567,0.4884986877441406,-0.7111021831873501,1.6880995586756313,-0.11130174772159762,1.0882991232098789,-0.9599990844726562,50.79361875620645,-7.7454399428667955,0.5998004354657432,4,-0.034999847412109375,-0.5999984741210938,-1.7275009155273438,-3.875,2.6300048828124716,0,0.01475042657574499,-5.533289252835468,124.47000122070312,-2.0810883259616673,124.95999908447266,1.0392241927400836,125.66000366210938,0.01475042657574499
11139,2017-04-18,125.30999755859376,125.38999938964844,124.56999969482422,124.56999969482422,672800.0,-0.0008770579808442536,-1.2162217892012825,1.6444508494117165,53.8327088481072,56.0397317272289,-0.11962745585719858,-0.4908393353797038,-1.5129980672948165,-4.42836783011721,12.56865125441653,0.8499984741210938,0.42799781772279744,0.36949806213380043,-0.8390408651259094,1.5780369893935102,-0.23477140149604736,0.9737675257636482,1.75,50.595138078392864,-3.73823974576149,0.604269463629854,4,0.09500122070311079,-0.48999786376954546,-1.6175003051757955,-3.7649993896484517,4.000000000000014,1,0.01651903068513172,2.0666644060899935,125.41999816894531,-5.533289252835468,124.47000122070312,-2.0810883259616673,124.95999908447266,0.01651903068513172
11140,2017-04-19,125.70999908447266,126.1999969482422,125.52999877929688,125.68000030517578,885300.0,0.003192095871615175,-3.0605724326074752,0.04053900796964652,57.68595875079608,57.28132442526663,-0.4668211522089507,-0.8136302326235523,-1.7586915260382625,-4.728095099142195,12.843509797841046,0.8899993896484375,0.41658181185189846,0.6939994812011747,-0.5084077865482044,1.8964067489505538,0.09279584732648516,1.2952031150758643,1.300198516845711,71.83916865805743,20.738777501651754,0.6012036338746902,4,-0.30500030517578125,-0.8899993896484375,-2.0175018310546875,-4.165000915527344,4.599998474121122,2,0.005409277783216204,-1.2162217892012825,125.30999755859376,2.0666644060899935,125.41999816894531,-5.533289252835468,124.47000122070312,0.005409277783216204
11141,2017-04-20,126.3499984741211,126.58999633789062,125.63999938964844,125.93000030517578,676000.0,0.005091077832387603,1.1111186463666882,14.000508646998982,58.23819403562795,58.405539582430976,-0.9706039694989101,-1.357023944776941,-2.251495456642729,-5.269946541470745,13.297866068846556,0.9499969482421875,0.27577550144945917,1.228498840332037,-0.05477325513187736,2.5117709357959512,0.5868627926000869,1.870134888063987,0.6113951690673929,88.73248012952078,41.66589422314681,0.6416360477319552,4,-0.8250007629394531,-1.529998779296875,-2.7425003051757812,-4.805000305175781,4.95000457763669,3,0.003086659235126854,-3.0605724326074752,125.70999908447266,-1.2162217892012825,125.30999755859376,2.0666644060899935,125.41999816894531,0.003086659235126854
11142,2017-04-21,126.1999969482422,126.75,126.0199966430664,126.41999816894531,656600.0,-0.0011871905634380786,-1.517245008023993,-0.523814713896424,56.847139948392396,59.03509616073661,-0.7436005798180645,-1.1045614579685292,-1.955907945895845,-5.019277805808912,14.093743749390613,0.7300033569335938,0.3478083649106338,0.9774974822998246,-0.3117255139544284,2.2667204785540775,0.3328859841727052,1.622108980426944,0.7135688159790021,74.77050574479394,30.69591187758479,0.644611498127125,4,-0.5949974060058736,-1.379997253417983,-2.549999237060561,-4.654998779296889,5.360000610351577,4,0.007052293273932753,1.1111186463666882,126.3499984741211,-3.0605724326074752,125.70999908447266,-1.2162217892012825,125.30999755859376,0.007052293273932753
11143,2017-04-24,127.3000030517578,127.62999725341795,126.79000091552734,127.26000213623048,1243400.0,0.008716371870965522,1.4000261583233082,-0.18182133444293985,60.380153323971435,58.24341162018626,-1.7011244026668635,-2.035643099148402,-2.903248606316623,-6.006408030971741,15.309993206665911,1.4300003051757528,0.47689354841593,1.904003524780265,0.47720130345780376,3.330805746102726,1.1906024141190414,2.6174046354414884,-2.7300033569335795,89.21586715867153,45.86211868068188,0.7134011106612274,4,-1.2550048828124858,-2.19500350952147,-3.602504730224595,-5.755004882812486,5.539993286132827,0,0.004084812494898449,-1.517245008023993,126.1999969482422,1.1111186463666882,126.3499984741211,-3.0605724326074752,125.70999908447266,0.004084812494898449
11144,2017-04-25,128.25,128.55000305175778,127.5999984741211,127.77999877929688,773900.0,0.007462662415302246,-1.2891626068571793,11.74976158688609,72.88380116728615,59.18910692573764,-2.545725566775346,-2.8033058376523172,-3.705413688592614,-6.8379767940986085,16.942980931816482,1.2499999999999858,0.6043771005210772,2.647000503540042,0.8520117196257502,4.441989287454334,1.749506111582889,3.544494895497195,-3.618800354003909,90.06613816763507,42.6022775472756,0.8974943919571491,4,-1.7449989318847798,-2.684997558593764,-4.39000129699707,-6.520000457763672,5.529998779296875,1,-0.0015594303956507627,1.4000261583233082,127.3000030517578,-1.517245008023993,126.1999969482422,1.1111186463666882,126.3499984741211,-0.0015594303956507627
11145,2017-04-26,128.80000305175778,129.0,127.9800033569336,128.24000549316406,1106400.0,0.0042885228207234505,1.1250119210350638,1.191481072657559,77.22905738888727,61.43797618226526,-2.9094374522964586,-3.2082770275767984,-4.116199221102406,-7.270260596219259,18.66393270380196,1.0199966430664062,0.7374234534406128,3.000503540039034,0.7426177163620196,5.258389363716063,1.8715606282005268,4.129446451877541,-4.012051269531227,94.04771095499027,40.78701914982402,1.1289429118385126,4,-2.070003509521456,-3.0100021362304403,-4.852504730224581,-7.050003051757784,5.529998779296932,2,0.0039595845865862955,-1.2891626068571793,128.25,1.4000261583233082,127.3000030517578,-1.517245008023993,126.1999969482422,0.0039595845865862955
11146,2017-04-27,129.3699951171875,129.44000244140622,128.74000549316406,128.94000244140622,933100.0,0.004425404129848154,1.456098083306709,0.7678474114442314,77.80744763208394,63.90609268968948,-3.1157390768409243,-3.601413060529751,-4.572296813880527,-7.746125920926573,20.559832942683723,0.6999969482421591,0.7546659669685596,3.3409957885742188,0.6315043361236121,6.050487241024825,1.9862500623489154,4.695741514799522,-4.329320441894538,97.953005686344,40.01616174567065,1.3547457262253046,4,-2.36499404907228,-3.3599929809570455,-5.339996337890625,-7.6199951171875,4.290008544921875,3,0.007266000439706266,1.1250119210350638,128.80000305175778,-1.2891626068571793,128.25,1.4000261583233082,127.3000030517578,0.007266000439706266
11147,2017-04-28,129.08999633789062,129.49000549316406,128.92999267578122,129.21000671386722,1384800.0,-0.0021643254994578864,-1.5454104102366488,-0.27909865152595253,74.870438670351,65.53054441838927,-2.3596142377835747,-3.1896015143236554,-4.197362317976285,-7.347125573295045,22.28657151351814,0.5600128173828409,0.8073641592038285,2.8734970092773438,-0.13747367670868016,5.884467695263382,1.3680116662843318,4.378982352270356,-3.6973754413086084,85.18487121886436,22.90915675425569,1.5054853429930173,4,-2.0599937438964844,-3.05499267578125,-4.847496032714844,-7.339996337890625,4.260009765625,4,0.017119891366969453,1.456098083306709,129.3699951171875,1.1250119210350638,128.80000305175778,-1.2891626068571793,128.25,0.017119891366969453
11148,2017-05-01,129.25,129.85000610351562,128.41999816894528,128.69000244140622,1363600.0,0.0012394737520216026,-1.5999999999999173,-4.666242848060161,73.2782111492114,67.69115578517862,-2.144740811412916,-3.2060331819889427,-4.254744999049166,-7.412654235284592,23.3808356130959,1.430007934570341,0.974033735407545,2.838000488281253,-0.4301133614409025,6.106114338003394,1.2039435634201823,4.472057413142323,-3.447640643759783,73.33315248903915,12.159450523672206,1.6340569248610728,5,-1.55999755859375,-3.0349960327148438,-5.007499694824219,-7.5,4.2700042724609375,0,0.01787232153650886,-1.5454104102366488,129.08999633789062,1.456098083306709,129.3699951171875,1.1250119210350638,128.80000305175778,0.01787232153650886
11149,2017-05-02,125.26000213623048,128.02000427246094,125.0500030517578,125.91999816894531,2895600.0,-0.03087038966165967,-4.500031789314433,-1.1785694822887431,48.18839903665086,66.63587137249581,2.0533512157568055,0.7748622338694986,-0.22797380380561094,-3.323758776334145,22.715863986108797,4.199996948242202,1.1106712707739348,-1.1209976196288949,-4.421956028878199,2.1799607896204094,-2.771476824253554,0.5294815849957502,4.590003967285142,4.374978144978057,-54.218612372691545,1.6504792046246495,5,2.190002441406236,0.9550018310546733,-1.0175018310547017,-3.510002136230483,7.4699935913085795,1,0.06051408328587038,-1.5999999999999173,129.25,-1.5454104102366488,129.08999633789062,1.456098083306709,129.3699951171875,0.06051408328587038
11150,2017-05-03,125.56999969482422,126.01000213623048,125.3000030517578,125.5,1213500.0,0.002474832774284952,-2.0213138970504065,-0.10606078120845941,52.863854272033585,66.03872250987422,1.9237043813337351,0.5323243498725674,-0.4994167384935224,-3.5627089874577678,22.60748707144538,0.75,1.1556138942646044,-0.8365001678466797,-4.102181999705806,2.4291816640124466,-2.469341083776243,0.7963407480828835,4.280006408691406,10.833256509618064,-50.859700775261544,1.6328409159295665,5,1.8800048828125,1.1800041198730469,-1.552499771118164,-3.8199996948242188,8.23999786376956,2,0.06538185159214471,-4.500031789314433,125.26000213623048,-1.5999999999999173,129.25,-1.5454104102366488,129.08999633789062,0.06538185159214471
11151,2017-05-04,126.22000122070312,126.26000213623048,125.06999969482422,125.56999969482422,999200.0,0.005176407800100424,2.260265668927517,9.285776566757493,58.09435890486764,66.17730239392704,1.4006129348105674,-0.008645844999364272,-1.0725343766602577,-4.149935919705314,22.422497281399174,1.1900024414062642,1.2907720380712817,-0.2559986114501953,-3.4385183170176674,2.926521094117291,-1.8472584642339314,1.3352612413335407,3.53400482177733,24.374946355854032,-43.193645282579965,1.5912598527837425,5,1.2300033569335938,0.8950004577636719,-2.2025012969970703,-4.370002746582031,6.959991455078097,3,0.06425289599047601,-2.0213138970504065,125.56999969482422,-4.500031789314433,125.26000213623048,-1.5999999999999173,129.25,0.06425289599047601
11152,2017-05-05,126.47000122070312,126.76000213623048,126.0500030517578,126.18000030517578,803300.0,0.00198066865458868,-1.581836341189333,0.44615420730776906,55.19289311754706,65.60094014876877,1.3331341001679107,-0.16802435358064827,-1.2301995127775598,-4.349281040814375,22.348446425983266,0.7099990844726847,1.3860606287324941,-0.06899871826172443,-3.195387194092717,3.057389757569254,-1.6321929561772208,1.494195519653772,3.189924761962885,29.5832763778203,-38.45044794298296,1.56319423791549,5,0.9800033569335938,0.6650009155273438,-2.4525012969970703,-4.6100006103515625,8.020004272460938,4,0.05685144597143599,2.260265668927517,126.22000122070312,-2.0213138970504065,125.56999969482422,-4.500031789314433,125.26000213623048,0.05685144597143599
11153,2017-05-08,125.9499969482422,127.33000183105469,125.77999877929688,126.5500030517578,802500.0,-0.004111680773636328,-2.297870268164405,-2.068980032095874,53.04182095877956,63.396275681156915,1.8344091177457074,0.42911157379715803,-0.7103309615850009,-3.7966195843556534,22.512273507337397,1.5500030517578125,1.4252003709280814,-0.6240028381347571,-3.7049750762659954,2.4569693999964812,-2.164488957200362,0.9164832809308621,3.617730575805652,30.30281234266067,-38.28702884135342,1.540486119065617,5,1.500007629394517,1.185005187988267,-1.744997024536147,-4.089996337890639,7.930007934570298,0,0.05875354771397401,-1.581836341189333,126.47000122070312,2.260265668927517,126.22000122070312,-2.0213138970504065,125.56999969482422,0.05875354771397401
11154,2017-05-09,125.61000061035156,126.3499984741211,125.0500030517578,125.9499969482422,831900.0,-0.0026994549117008715,1.2806949445195737,0.5666547988403944,49.52199577976285,60.317713280143096,1.967436538695324,0.7890873904699873,-0.3209088633095405,-3.4375869439454334,21.864475251652777,1.2999954223632955,1.4829977223328115,-0.9509990692138643,-4.046637926888479,2.1446397884607364,-2.498818498051179,0.596820359623436,3.867372424250476,24.561309579580453,-41.815719040387066,1.547819428837303,5,1.8400039672851562,1.5250015258789062,-1.352499008178711,-3.75,8.240005493164062,1,0.06297272210551608,-2.297870268164405,125.9499969482422,-1.581836341189333,126.47000122070312,2.260265668927517,126.22000122070312,0.06297272210551608
11155,2017-05-10,126.66000366210938,126.9000015258789,125.5,125.5,968200.0,0.008359231324382987,-1.4137881139670097,-3.4118122251142995,51.42596646576636,57.38643759499669,0.6503416842099199,-0.1920009020143425,-1.3124570625282672,-4.4435731815897554,21.32660771769808,1.4000015258789062,1.451756952182052,0.049003982543951,-3.01752715099326,3.1155351160811477,-1.4842615842246403,1.5822695493125565,2.7288219728357888,70.61409966403895,6.773042186072168,1.5332655667685995,5,0.7900009155273438,0.47499847412109375,-1.8400039672851562,-4.355003356933594,7.6199951171875,2,0.047923510894746224,1.2806949445195737,125.61000061035156,-2.297870268164405,125.9499969482422,-1.581836341189333,126.47000122070312,0.047923510894746224
11156,2017-05-11,126.7300033569336,126.95999908447266,125.97000122070312,126.66999816894531,849500.0,0.0005526582409625114,2.8077086726235017,0.051728447028491754,52.45600724615643,54.895945214530634,0.1860415549734853,-0.12922259046993645,-1.383235389092718,-4.484509593225127,21.29070862208985,0.9899978637695312,1.2328430297920363,0.03050346374512003,-2.9359360402121126,2.9969429677023527,-1.4527162882334892,1.5137232157237293,2.572045826347818,73.68426336148643,10.761985183609426,1.4832197519786148,5,0.720001220703125,0.4249992370605469,-1.910003662109375,-4.4250030517578125,7.879997253417969,3,0.05586675620704806,-1.4137881139670097,126.66000366210938,1.2806949445195737,125.61000061035156,-2.297870268164405,125.9499969482422,0.05586675620704806
11157,2017-05-12,126.51000213623048,127.38999938964844,126.4499969482422,126.62999725341795,932400.0,-0.0017359837045335391,-6.833174391252637,-1.9997457088361443,46.014120929416265,51.866601856775624,0.0017698670046257803,0.2650350264893149,-1.141439502175345,-4.208167408050215,21.628190367146324,0.9400024414062358,0.8984245676514035,-0.2914978027343551,-3.069457701768229,2.486462096299519,-1.6804777522512921,1.097482146782582,2.7070061244204595,62.39322091370377,2.6813676503525627,1.388979949516935,5,0.02500152587889204,0.6450004577636577,-1.6900024414062642,-3.930004119873061,7.5999984741210795,4,0.052723029222371265,2.8077086726235017,126.7300033569336,-1.4137881139670097,126.66000366210938,1.2806949445195737,125.61000061035156,0.052723029222371265
11158,2017-05-15,127.2699966430664,128.41999816894528,126.51000213623048,126.51000213623048,847500.0,0.006007386720439101,-4.026341678880555,-6.333545269584291,44.958827144650094,51.507760535442195,-1.1942084275664087,-0.3681301455988404,-1.87551696685793,-4.911619828178303,22.230091489930757,1.9099960327148011,0.49915948562922097,0.37599678039551065,-2.330558925819588,3.082552486610595,-0.9772810727120316,1.7292746335030529,1.863671513406672,65.87527619806642,9.589820738590447,1.3532778531075431,5,-0.5349960327148722,-0.11499404907226562,-2.4499969482421875,-4.194999694824219,4.870002746582031,0,0.056729858101170816,-6.833174391252637,126.51000213623048,2.8077086726235017,126.7300033569336,-1.4137881139670097,126.66000366210938,0.056729858101170816
11159,2017-05-16,127.37999725341795,128.08000183105472,127.1500015258789,127.1500015258789,843100.0,0.0008643090536102349,-7.087109400915791,0.3026281446382908,42.34909939351192,50.33945443782868,-1.0860752978249906,-0.33212858220777264,-1.951662681372639,-4.961469580535137,23.06598406624764,0.9300003051758097,0.11226174085983587,0.3824974060058395,-2.2255364666422253,2.9905312786539184,-0.9215195303182071,1.6865143423298719,1.6719976009608075,64.38350795600046,12.342882288724816,1.3040169363240388,5,-0.6449966430664205,-0.22499465942381391,-2.292497634887681,-4.305000305175767,4.299995422363267,1,0.051028479899108525,-4.026341678880555,127.2699966430664,-6.833174391252637,126.51000213623048,2.8077086726235017,126.7300033569336,0.051028479899108525
11160,2017-05-17,126.38999938964844,127.37999725341795,126.2300033569336,127.37999725341795,926900.0,-0.007772004122436504,1.3232250059725568,-4.304418496649842,34.639192447998056,47.73332483150984,0.03628785653498312,0.7498715570928596,-0.9276549937103482,-3.899701551595257,22.894629639701726,1.1499938964843608,-0.3157532609371998,-0.6415004730224609,-3.1960432503235268,1.913042304278619,-1.918771861673008,0.635770915628072,2.5819556286779175,17.142803759272258,-27.88852785615892,1.2772713886505382,5,0.3450012207030966,0.7650032043457031,-1.1200008392333984,-3.31500244140625,5.2700042724609375,2,0.05902371034015674,-7.087109400915791,127.37999725341795,-4.026341678880555,127.2699966430664,-6.833174391252637,126.51000213623048,0.05902371034015674
11161,2017-05-18,126.73999786376952,127.25,126.26000213623048,126.54000091552734,1079500.0,0.002769194365149552,-1.6052763667758145,-0.20201755535175064,37.97339159891686,45.82004688499538,-0.25947908433643363,0.45385850725651267,-1.2317830402013783,-4.162711533269473,22.389447257819903,0.989997863769517,-0.21497125233466363,-0.3110019683838061,-2.8495446958726944,2.2275407591050964,-1.5802733321282432,0.9582693953606451,2.1535181152254808,23.287475570202442,-15.976301629281384,1.2692713637444482,5,-0.004997253417982961,0.4150047302246236,-1.459999084472642,-3.6650009155273295,5.2800064086914205,3,0.05949188135249894,1.3232250059725568,126.38999938964844,-7.087109400915791,127.37999725341795,-4.026341678880555,127.2699966430664,0.05949188135249894
11162,2017-05-19,127.08999633789062,127.31999969482422,126.66000366210938,126.98999786376952,2893200.0,0.0027615471044690754,1.3571068514052942,0.5000000000001066,39.15659881912796,44.277244425034084,-0.5724854901014425,0.18335602729412415,-1.5047856876097256,-4.4255176744006945,21.745485628054258,0.6599960327148438,-0.18099707915513363,-0.005503463745114345,-2.5122378029525407,2.501230875462312,-1.2588706333488346,1.247863705858606,1.7266493825596285,39.269178914951716,4.136702485391275,1.2533671696037154,5,-0.3549957275390909,0.06500625610351562,-1.80999755859375,-4.0149993896484375,4.69000244140625,4,0.05917070177945183,-1.6052763667758145,126.73999786376952,1.3232250059725568,126.38999938964844,-7.087109400915791,127.37999725341795,0.05917070177945183
11163,2017-05-22,127.81999969482422,128.30000305175778,127.31999969482422,127.61000061035156,1122300.0,0.0057439875518821015,-1.4810182815532325,2.1000228885325467,69.10446809431312,46.453074682206335,-1.1279492598182088,-0.5330213270414106,-2.165776184999771,-5.070383738848065,20.657790113626145,1.210006713867159,-0.24288766602057876,0.6985000610351619,-1.8278751107307585,3.2248752328010966,-0.5646875248478125,1.9616876469181221,0.9213131722521837,76.8114286135519,36.22733834713555,1.263187585882965,5,-0.8600006103515767,-0.6099967956542969,-2.5400009155273438,-4.745002746582031,5.079994201660156,0,0.04920983359838038,1.3571068514052942,127.08999633789062,-1.6052763667758145,126.73999786376952,1.3232250059725568,126.38999938964844,0.04920983359838038
11164,2017-05-23,128.05000305175778,128.27999877929688,127.68000030517578,127.68000030517578,730000.0,0.0017994316811351663,-2.2432109202633583,1.7619255222523624,68.73113540786707,48.37587123132864,-1.0900725036379413,-0.8208622258478329,-2.339434738374649,-5.19372777905113,18.931216104474082,0.5999984741210938,-0.2716460565526688,0.938503265380831,-1.5705884237883083,3.4475949545499702,-0.3160425792037529,2.1930491099654006,0.6174836190122335,87.92270353347888,41.77528083057479,1.254545844584571,5,-0.8550033569335795,-0.8400001525878622,-2.947504043579073,-4.975006103515597,3.399993896484432,1,0.031940618824018996,-1.4810182815532325,127.81999969482422,1.3571068514052942,127.08999633789062,-1.6052763667758145,126.73999786376952,0.031940618824018996
11165,2017-05-24,129.30999755859378,129.77999877929688,128.07000732421878,128.30000305175778,872300.0,0.009839863153511264,-1.3265412043140739,2.7296946202861543,71.36928190787766,50.47734619374211,-2.1619907324335657,-2.150971639619655,-3.4921422716674186,-6.334022848369898,17.18886743031903,1.729995727539091,-0.19669227589366756,2.1729980468750227,-0.4173957335746934,4.763391827324725,0.8778011566501789,3.468194937099881,-4.25999450683598,86.6476798598972,36.1869293478156,1.2951968902248514,5,-1.304996490478544,-1.8599929809570597,-4.1974983215332315,-6.235000610351591,3.4400024414062216,2,0.018328011460316818,-2.2432109202633583,128.05000305175778,-1.4810182815532325,127.81999969482422,1.3571068514052942,127.08999633789062,0.018328011460316818
11166,2017-05-25,130.30999755859378,130.52000427246094,129.50999450683594,129.80000305175778,803200.0,0.0077333541016182394,1.1720454806477547,0.5049478025713744,74.06014031209811,53.59357056959564,-2.9064036823215673,-3.2432197918510894,-4.425505351136408,-7.199469378541238,15.255081043473856,1.210006713867159,-0.006312173606957572,3.1259979248047216,0.3384076918935932,5.913588157715836,1.7322028083491716,4.519793041260286,-5.165394592285196,94.55941241812312,39.745222808129355,1.3937951164555595,5,-1.9349937438965128,-2.5249938964844034,-5.1974983215332315,-7.235000610351591,2.630004882812443,3,0.010359958014031667,-1.3265412043140739,129.30999755859378,-2.2432109202633583,128.05000305175778,-1.4810182815532325,127.81999969482422,0.010359958014031667
11167,2017-05-26,131.30000305175778,131.49000549316406,130.75,130.75999450683594,870100.0,0.007597310350027753,-1.6428882833787466,1.0588516889565327,81.65685228222813,57.67112891821543,-3.5151485202905235,-4.278530407772237,-5.330193228859059,-8.060891611909085,13.351860006246715,1.180007934570284,0.12635859874902167,4.005503082275368,0.7618830797613043,7.2491230847894315,2.383693081018322,5.6273130835324,-5.940384033203102,95.44359287265448,35.97859961217435,1.6218100012570347,5,-2.439998626708956,-3.0299987792968466,-6.127504348754854,-8.225006103515597,1.9700012207031534,4,0.005483634455205166,1.1720454806477547,130.30999755859378,-1.3265412043140739,129.30999755859378,-2.2432109202633583,128.05000305175778,0.005483634455205166
11168,2017-05-30,131.55999755859378,131.64999389648438,130.63999938964844,131.16000366210938,1037300.0,0.001980156137037614,2.48282031044462,0.7407177168692637,85.54361062902008,62.47051905549411,-3.467226576515941,-4.592028072153994,-5.507182278954076,-8.201460962467593,12.10982789063694,1.0099945068359375,0.2669085017796249,4.149997711181669,0.477087756256509,7.822907666106829,2.313542733719089,5.986452688644249,-5.832555351562533,97.73308606624396,32.4545785738719,1.8364549774625818,5,-2.619998931884794,-3.2099990844726847,-6.347497940063505,-8.319999694824247,0.6199951171874432,1,0.0016722501123878075,-1.6428882833787466,131.30000305175778,1.1720454806477547,130.30999755859378,-1.3265412043140739,129.30999755859378,0.0016722501123878075
11169,2017-05-31,132.83999633789062,133.00999450683594,131.25999450683594,131.85000610351562,946000.0,0.009729391935620502,1.6316055161653014,2.475013351643984,85.93022822559635,68.16952303078281,-4.348574458774976,-5.5601055194605635,-6.678563686645759,-9.350504935612406,13.93953590251909,1.75,0.564052000647564,5.050996780395508,0.7942788224437436,9.307714738347272,2.9226378014196257,7.17935575937139,-6.638749995703122,96.55873259057225,30.63510768585303,2.1283589789758834,5,-3.204998016357422,-3.80999755859375,-7.264997482299805,-9.21999740600586,-0.220001220703125,2,0.0004516528172819889,2.48282031044462,131.55999755859378,-1.6428882833787466,131.30000305175778,1.1720454806477547,130.30999755859378,0.0004516528172819889
11170,2017-06-01,133.77999877929688,133.96000671386722,132.83999633789062,132.99000549316406,982400.0,0.007076200446552772,-1.0550430461259008,0.7979808877928484,87.22280989098924,73.64168061879086,-4.6154272619147605,-6.169829078664009,-7.4668051145822005,-10.157706800592194,15.985908947244102,1.120010375976591,0.8721535335328667,5.580499267578119,0.6886965870220934,10.47230194813416,3.134597927300092,8.026400607856147,-6.897877620644522,95.95488897118264,29.73182038108125,2.44590134027802,6,-3.4699935913085938,-4.274993896484375,-7.744997024536147,-9.449996948242202,-1.729995727539091,3,-0.017416668054382134,1.6316055161653014,132.83999633789062,2.48282031044462,131.55999755859378,-1.6428882833787466,131.30000305175778,-0.017416668054382134
11171,2017-06-02,134.33000183105472,134.39999389648438,133.25999450683594,133.86000061035156,818800.0,0.004111250237527786,2.7377926756053634,0.5949433102196485,89.89797626322994,79.2796114459133,-4.442769685518186,-6.409728785280578,-7.856816632371789,-10.569085416193644,18.396537510206407,1.1399993896484375,1.2482646097384844,5.725002288818388,0.218216548157244,11.231788029479546,2.971609418487816,8.47839515914896,-6.598534405776576,98.13850617860189,30.132605938067854,2.753392870330576,6,-3.470005035400419,-4.605003356933622,-8.07000160217288,-9.600002288818388,-2.4400024414062784,4,-0.011762091934174657,-1.0550430461259008,133.77999877929688,1.6316055161653014,132.83999633789062,2.48282031044462,131.55999755859378,-0.011762091934174657
11172,2017-06-05,133.66000366210938,134.3699951171875,133.6300048828125,134.36000061035156,836500.0,-0.004987703117788955,1.055568506940765,-1.4893513408219345,82.90426169689998,80.81292184620072,-3.0651407258005463,-5.453034984057126,-7.029379491312852,-9.747303737575038,20.590935851299797,0.739990234375,1.8252532072050656,4.695503997802746,-1.152614291248085,10.543622286853562,1.7714448532773304,7.619563142328161,-4.9949425308623745,80.31937990787898,11.5464460759016,2.9240591445254105,6,-2.620006561279297,-3.9350051879882812,-7.152502059936538,-8.545001983642592,-0.6200103759765909,0,-0.0053868113195875145,2.7377926756053634,134.33000183105472,-1.0550430461259008,133.77999877929688,1.6316055161653014,132.83999633789062,-0.0053868113195875145
11173,2017-06-06,133.35000610351562,133.92999267578122,132.41999816894528,133.35000610351562,745700.0,-0.002319299342362857,1.6034990791898145,-0.0,80.12114651907767,82.07847863633523,-2.1101200028552967,-4.806662051530537,-6.551015885577442,-9.293129227613775,22.022068072811056,1.5099945068359375,2.383266632221904,4.015505981445301,-1.9644561564606988,9.995468119351301,1.0255249124923012,7.005487050398301,-3.8820543851354046,66.56089181322072,-2.652961600987638,2.989981068952997,6,-2.1150054931640625,-3.6250076293945312,-6.817502975463867,-7.855003356933594,-1.2900085449218466,1,-0.0005999387131080391,1.055568506940765,133.66000366210938,2.7377926756053634,134.33000183105472,-1.0550430461259008,133.77999877929688,-0.0005999387131080391
11174,2017-06-07,133.52000427246094,133.96000671386722,133.25,133.57000732421878,727400.0,0.0012748268553759434,-1.4067551141801464,-100.0,89.21896455057872,84.06177670774647,-1.5897828559756704,-4.588956439092641,-6.556227849194443,-9.321607683964586,24.15385543709561,0.7100067138672159,2.96133443602551,3.790003967285145,-2.199071869421573,9.779079803991849,0.795466048931786,6.784541885638504,-3.361566649146141,55.55598369309794,-19.40822758974295,2.994537918353353,6,-1.5650100708007812,-3.7950057983398438,-6.567501068115234,-7.845001220703125,-0.8000030517578125,2,-0.010036036202824672,1.6034990791898145,133.35000610351562,1.055568506940765,133.66000366210938,2.7377926756053634,134.33000183105472,-0.010036036202824672
11175,2017-06-08,132.72999572753906,133.60000610351562,132.44999694824222,133.52000427246094,882800.0,-0.005916780404753297,1.4210407966591114,15.799206591385587,81.427040061099,84.88032112430211,-0.29461158451462666,-3.500347575067167,-5.631716421579071,-8.392118855985913,25.708363320559258,1.150009155273409,3.219922473733476,2.6964958190918082,-3.252599512517037,8.645591150700653,-0.2780518467126001,5.671043484896231,-1.9777402259805115,15.656476136899045,-63.124526512188865,2.9745476658044216,6,-0.20999908447265625,-3.0049972534179688,-5.897491455078125,-7.05499267578125,-0.5599975585937784,3,-0.0008287547192976641,-1.4067551141801464,133.52000427246094,1.6034990791898145,133.35000610351562,1.055568506940765,133.66000366210938,-0.0008287547192976641
11176,2017-06-09,133.80999755859378,133.83999633789062,132.83999633789062,133.30999755859378,1091000.0,0.00813683316370839,2.571444141689736,-0.6329045466836636,82.74851279000582,85.00161673627741,-0.922989678180187,-4.24013170286878,-6.55899095543711,-9.326700610746428,27.345593242152678,1.1100006103515625,3.532830069802941,3.4224979400634936,-2.541486451310618,9.386482331437591,0.44050574437645196,6.4044901357505495,-2.547058681745625,71.28213153879447,-11.980619052502448,2.981992195687052,6,-1.2900009155273722,-4.084999084472685,-6.709993362426786,-8.134994506835966,-1.3600006103515625,4,-0.013152937291291078,1.4210407966591114,132.72999572753906,-1.4067551141801464,133.52000427246094,1.6034990791898145,133.35000610351562,-0.013152937291291078
11177,2017-06-12,133.17999267578122,133.97000122070312,132.80000305175778,133.80999755859378,775600.0,-0.004708204874876332,1.4631223899775734,-1.2600097656251137,76.37788889781604,83.98320321058807,0.0019403747318733622,-3.2515135226580583,-5.798483738299112,-8.559689944219144,28.772257702283323,1.169998168945341,3.735782301334268,2.4589935302734034,-3.335593121481395,8.253580182028202,-0.4382997956039958,5.356286856150803,-1.4778660961839876,49.031807129285085,-33.59923720410093,2.8972933258774014,6,-0.34999847412106533,-3.454994201660128,-5.897489547729464,-7.504989624023409,-0.1299896240234375,0,-0.009686089180626412,2.571444141689736,133.80999755859378,1.4210407966591114,132.72999572753906,-1.4067551141801464,133.52000427246094,-0.009686089180626412
11178,2017-06-13,134.49000549316406,134.60000610351562,132.75999450683594,133.22000122070312,774800.0,0.009836408540522923,1.469805118331985,-2.0158641736095837,78.64764480211086,83.17402727464525,-0.948486111956214,-4.20866810365294,-6.96008108253335,-9.720175615276162,29.685085356726727,1.8400115966796875,3.878094634722345,3.408005905151356,-2.3809386926751017,9.1969505029778,0.513533606238127,6.302478204064585,-2.410177489202624,94.8837143282967,12.388233594362887,2.894472298913224,6,-0.9800033569335938,-4.665000915527344,-7.197502136230469,-8.81500244140625,-2.0400085449218466,1,-0.010781561066297796,1.4631223899775734,133.17999267578122,2.571444141689736,133.80999755859378,1.4210407966591114,132.72999572753906,-0.010781561066297796
11179,2017-06-14,133.8800048828125,134.88999938964844,133.63999938964844,134.78999328613278,650600.0,-0.0045356575614280414,1.2522510138153824,-0.7165238913385413,71.57693925893437,81.43559720441692,-0.19606430357416116,-3.2535460451228744,-6.223101760780551,-8.955491785070308,30.698063395981023,1.25,3.858525547175134,2.4730049133300724,-3.1688114287546796,8.11482125541481,-0.34790325771228936,5.293913084372434,-1.3969483829224032,58.60682392375568,-22.39831228866104,2.82090817104237,6,-0.225006103515625,-3.910003662109375,-6.587501525878906,-7.805000305175781,-0.8300018310547159,2,-0.013594317731104089,1.469805118331985,134.49000549316406,1.4631223899775734,133.17999267578122,2.571444141689736,133.80999755859378,-0.013594317731104089
11180,2017-06-15,133.85000610351562,134.3800048828125,132.86000061035156,133.72999572753906,980800.0,-0.00022407214074371407,1.5762611045737267,-0.13188121468216452,68.3991637825196,79.04684026211578,-0.17331676638900717,-2.778459563247651,-6.037419747096948,-8.784582595316792,32.34794908138564,1.5200042724609375,3.7942860751840612,2.0700057983398494,-3.1455243391981185,7.285535935877817,-0.5377592704291203,4.677770867108819,1.0399932861328125,51.17413605364204,-26.9550127816183,2.607765068768981,6,-0.19500732421875,-3.6550064086914062,-6.557502746582031,-7.775001525878906,-1.810012817382841,3,-0.008442322235970523,1.2522510138153824,133.8800048828125,1.469805118331985,134.49000549316406,1.4631223899775734,133.17999267578122,-0.008442322235970523
11181,2017-06-16,134.27999877929688,134.27999877929688,133.5,133.69000244140622,1609100.0,0.00321249649737565,1.6440800703460405,4.916211061665844,66.44586926975157,77.21812999243262,-0.6829698695574677,-2.755908066528775,-6.296108200872169,-9.106458414680247,34.08699663936397,0.779998779296875,3.6363805075901894,2.122998428344715,-2.627937689823824,6.873934546513269,-0.25246963073956863,4.498466487428999,0.6100006103515625,71.36153934322884,-4.3883590809996065,2.3754680590842736,6,-0.625,-3.8499984741210938,-6.987495422363281,-8.064994812011719,-1.3800048828125,4,-0.015713439302450394,1.5762611045737267,133.85000610351562,1.2522510138153824,133.8800048828125,1.469805118331985,134.49000549316406,-0.015713439302450394
11182,2017-06-19,134.61000061035156,134.74000549316406,133.89999389648438,134.42999267578122,670400.0,0.002457565043600285,2.818080937684225,0.30510008793258403,66.70315620586743,75.7272421798537,-0.9655846762909732,-2.6284034053221887,-6.459689559318974,-9.338739167541675,35.9593310710141,0.8400115966796875,3.357850965247451,2.077000045776373,-2.146475172975528,6.3004752645282736,-0.03473756359957747,4.188737655152323,0.2393988037109409,86.8545475385409,13.311784007543991,2.1117376093759526,6,-0.94000244140625,-4.049999237060547,-7.307497024536133,-8.394996643066406,-2.1600036621093466,0,-0.01604638327253105,1.6440800703460405,134.27999877929688,1.5762611045737267,133.85000610351562,1.2522510138153824,133.8800048828125,-0.01604638327253105
11183,2017-06-20,134.11000061035156,134.44999694824222,133.8800048828125,134.16000366210938,605700.0,-0.003714434274815326,-1.2352870777609348,-0.2777824870729408,57.60479654695384,72.21455684611762,-0.38715587631725157,-1.7212607590651032,-5.796937447120854,-8.718344057619106,37.20471469048332,0.7299957275390625,2.9641851236939942,1.2624999999999886,-2.3801024605448333,4.905102460544811,-0.5588012302724223,3.0838012302723996,0.6996108276367181,61.5763917076324,-8.680953549650475,1.8213012302724085,6,-0.44000244140625,-3.549999237060547,-7.264997482299805,-7.894996643066406,-2.289993286132784,1,-0.007903941195806397,2.818080937684225,134.61000061035156,1.6440800703460405,134.27999877929688,1.5762611045737267,133.85000610351562,-0.007903941195806397
11184,2017-06-21,132.13999938964844,134.53999328613278,132.03999328613278,134.02999877929688,1084300.0,-0.014689443082077425,-1.3923312233975884,37.79768080561489,41.25801776067193,67.75133214607015,1.5270960010273598,0.6017136114662662,-3.7037077041584894,-6.643609806964065,37.89442884765698,2.5,2.643994674364876,-0.9120010375976619,-3.8020491853237104,1.9780471101283865,-2.357025111460672,0.5330230362653481,2.630619831787101,3.703913013993825,-60.68788970222977,1.445024073863023,6,1.3249969482421875,-1.5799980163574219,-5.1949977874756,-5.924995422363281,-0.22000122070315342,2,0.002345978205128274,-1.2352870777609348,134.11000061035156,2.818080937684225,134.61000061035156,1.6440800703460405,134.27999877929688,0.002345978205128274
11185,2017-06-22,131.67999267578122,132.80000305175778,131.6300048828125,132.13999938964844,780300.0,-0.0034812071741484596,-3.1786969672197136,0.24338987429661693,35.73733926163413,62.527868420695526,2.0366745330441063,1.3158420746490265,-3.116507147138776,-6.083675090356138,37.55600470598202,1.169998168945284,2.346384288114564,-1.4905075073242529,-3.8866787016798696,0.9056636870313639,-2.6885931045020754,-0.29242191014643026,2.9814015082422145,1.6073242173116755,-56.09852230322143,1.198085597177815,6,1.5800094604492472,-1.119991302490206,-4.734991073608384,-5.464988708496065,-0.0099945068359375,3,0.010404089096129887,-1.3923312233975884,132.13999938964844,-1.2352870777609348,134.11000061035156,2.818080937684225,134.61000061035156,0.010404089096129887
11186,2017-06-23,131.66000366210938,132.36000061035156,131.30999755859378,131.69999694824222,1038800.0,-0.00015179993000957737,-1.8378250201044775,0.08694065744524167,38.42594554882113,58.31098582636276,1.921702056258681,1.5200917707681185,-2.944367410547244,-5.9411444882546505,36.715123524012036,1.050003051757784,1.9462654170831115,-1.5779968261718693,-3.6946362438516758,0.5386425915079371,-2.6363165350117583,-0.5196771173319803,2.879989624023409,10.20423597240004,-42.79707077424321,1.0583197088398975,6,1.4399948120117188,-1.0850028991699219,-4.715002059936538,-5.444999694824219,-0.23001098632815342,4,0.0028861431980407026,-3.1786969672197136,131.67999267578122,-1.3923312233975884,132.13999938964844,-1.2352870777609348,134.11000061035156,0.0028861431980407026
11187,2017-06-26,132.02000427246094,132.5,131.52000427246094,131.74000549316406,948700.0,0.002734320221313924,-1.7222057389903784,-7.001144601292239,42.34753094332145,54.27763984205283,1.5420121056817777,1.2825548049730742,-3.1291005286560107,-6.18564472881468,35.40423078956319,0.9799957275390625,1.6697667069659587,-1.2539962768554744,-3.2530767047233553,0.7450841510124064,-2.2535364907894007,-0.2544560629215482,2.2615893554687148,21.981661084367023,-28.093912770713754,0.9995402139339368,6,1.0799942016601562,-1.2450027465820312,-5.0750026702881,-5.805000305175781,0.8799896240234375,0,0.006665577908991249,-1.8378250201044775,131.66000366210938,-3.1786969672197136,131.67999267578122,-1.3923312233975884,132.13999938964844,0.006665577908991249
11188,2017-06-27,131.77999877929688,132.46000671386722,131.69999694824222,132.0,869000.0,-0.0018179479275636234,-3.000000000000598,-0.7857220708446866,40.06849016803793,50.77670105417545,1.516671002737695,1.6231047423867153,-2.7436287186972095,-5.821260633628185,33.95011632175632,0.760009765625,1.2451012565344968,-1.5050018310546989,-3.466437779586215,0.4564341174768174,-2.485719805320457,-0.5242838567889407,2.263867163085905,14.551140631421186,-33.392357367051424,0.98071797426576,6,1.2450027465820312,-0.6749992370605469,-4.834997177124038,-5.564994812011719,0.839996337890625,1,0.005084217446893691,-1.7222057389903784,132.02000427246094,-1.8378250201044775,131.66000366210938,-3.1786969672197136,131.67999267578122,0.005084217446893691
11189,2017-06-28,132.89999389648438,133.30000305175778,132.3699951171875,132.6199951171875,620400.0,0.008498976533330094,-1.3846394616377065,-1.2727146622277707,50.93508224460025,48.83624754996219,0.27160417426847516,0.5352789897808634,-3.6985976866449164,-6.817723990619925,32.08459818337472,1.520004272460909,0.9615420194136277,-0.3880065917968807,-2.3467585326630456,1.5707453490692842,-1.3673825622299773,0.591369378636216,0.9251625751952872,79.89909290966753,26.720160717379727,0.9793759704330867,6,0.12500762939453125,-1.6149940490722656,-5.814992904663086,-6.684989929199219,0.0,2,-0.008126310172044127,-3.000000000000598,131.77999877929688,-1.7222057389903784,132.02000427246094,-1.8378250201044775,131.66000366210938,-0.008126310172044127
11190,2017-06-29,131.44999694824222,132.99000549316406,130.8800048828125,132.88999938964844,826300.0,-0.010910436529978806,1.5731484927428359,-5.142888283378645,37.52643268798064,45.62297681865431,1.5034630900894967,1.899137694233275,-2.1099164163111936,-5.234607269984991,29.56907088918831,2.1100006103515625,0.45607414565438376,-1.7215034484862883,-3.8285901279897985,0.3855832310172218,-2.7750467882380576,-0.667960108734519,2.1739468103905892,23.55340895477361,-26.206385234572316,1.0535433397517613,6,1.3600082397460653,0.03000640869137783,-4.247495651245146,-5.23499298095706,0.5,3,0.0035755133633674774,-1.3846394616377065,132.89999389648438,-3.000000000000598,131.77999877929688,-1.7222057389903784,132.02000427246094,0.0035755133633674774
11191,2017-06-30,132.75,133.22999572753906,131.80999755859378,132.0,995800.0,0.00988971534377181,-1.5132602354975375,-0.5208324503030662,47.87762848707611,43.531251516566385,-0.040670899174955366,0.5003488250323471,-3.2739018764689263,-6.4013616173273675,26.705296581217326,1.7799987792968466,0.11686960320110984,-0.34250030517577557,-2.384162915984092,1.699162305632541,-1.3633316105799338,0.6783310002283827,0.5995498710507832,77.27258397069392,26.287983304076498,1.020831305404158,6,-0.04000091552734375,-0.5500030517578125,-5.022497177124023,-6.534996032714844,-1.5099945068359375,4,-0.008135607013594837,1.5731484927428359,131.44999694824222,-1.3846394616377065,132.89999389648438,-3.000000000000598,131.77999877929688,-0.008135607013594837
11192,2017-07-03,132.94000244140622,133.47000122070312,132.49000549316406,133.19000244140622,715600.0,0.0014312801612521575,1.4197498304572185,-0.3333333333333333,41.39842399136948,41.73054345483479,-0.5503498025942974,0.26734701110328274,-3.318038755861636,-6.45709471713738,23.669541267054388,0.9799957275390625,-0.17062990580399173,-0.11649780273441479,-2.141349193159357,1.9083535876905273,-1.1289234979468858,0.8959278924780563,-2.0599975585937216,79.53669773415389,32.69619569643628,1.0124256952124675,7,-0.23000335693356533,-0.17500305175778408,-4.859998703002901,-6.389999389648409,-0.5800018310546591,0,-0.011358580847706357,-1.5132602354975375,132.75,1.5731484927428359,131.44999694824222,-1.3846394616377065,132.89999389648438,-0.011358580847706357
11193,2017-07-05,133.27000427246094,133.99000549316406,133.1199951171875,133.27999877929688,970500.0,0.0024823365803694486,-4.612738101097603,0.03997802734375,46.506294909015246,42.313685360206264,-1.1309691824418167,-0.07268211354659115,-3.530794852863096,-6.653856331546251,21.908890139438974,1.050003051757841,-0.46716407710229646,0.2175041198730412,-1.8052208917036694,2.2402291314497518,-0.7938583859153141,1.2288666256613965,-2.3381994628906284,76.84883989068625,30.195602315362514,1.0113625057883533,7,-0.8349990844726562,-0.5050048828125,-4.704999923706055,-6.2350006103515625,-3.040008544921875,2,-0.0027763965192054707,1.4197498304572185,132.94000244140622,-1.5132602354975375,132.75,1.5731484927428359,131.44999694824222,-0.0027763965192054707
11194,2017-07-06,132.17999267578122,133.47000122070312,132.13999938964844,133.07000732421878,768500.0,-0.008178971724584483,-1.742268365581249,89.050381679395,41.47082752751706,42.95073961197103,-0.03876443615229164,0.961066215628648,-2.364412125728421,-5.445010760757697,19.979829271470276,1.3300018310546875,-0.8446510595026098,-0.8055068969726733,-2.851666631705484,1.2406528377601376,-1.8285867643390645,0.21757297039371792,-1.1258598388671714,41.80024237428582,-4.10428280367308,1.0230798673664,7,0.25501251220705967,0.7050094604492472,-3.5349941253661825,-5.06499481201169,-2.369995117187443,3,0.0033288127234620823,-4.612738101097603,133.27000427246094,1.4197498304572185,132.94000244140622,-1.5132602354975375,132.75,0.0033288127234620823
11195,2017-07-07,132.6199951171875,132.78999328613278,131.6199951171875,132.17999267578122,886700.0,0.0033288127234620823,2.0000000000001457,-0.4943766287203405,41.53060938507195,43.295702260443335,-0.3703515433523421,0.5400910111422945,-2.7390869175853254,-5.771355895469753,18.872947788969153,1.169998168945284,-1.089904150085033,-0.3600044250488281,-2.409644299481414,1.6896354493837578,-1.3848243622651069,0.6648155121674506,-1.4484273740234528,42.193908099999355,-0.4702149372539779,1.0248199372162892,7,-0.18498992919921875,0.26500701904296875,-3.287496566772461,-4.8249969482421875,-1.159988403320284,4,0.002111286303769333,-1.742268365581249,132.17999267578122,-4.612738101097603,133.27000427246094,1.4197498304572185,132.94000244140622,0.002111286303769333
11196,2017-07-10,132.05000305175778,132.83999633789062,131.67999267578122,132.6300048828125,767800.0,-0.004297934598218367,1.3200427252613676,-1.318178665556922,37.25101902483643,42.72942315838945,0.29142630912664913,1.0239674615797583,-2.127419004822258,-5.107111556011361,17.566090044792887,1.1600036621094034,-1.030903822005115,-0.8419967651367415,-2.892720894113438,1.2087273638399552,-1.8673588296250898,0.18336529935160684,-0.7656977985937488,18.1437152735291,-18.148612032122085,1.0253620644883428,7,0.38500213623049717,0.8349990844726847,-2.1424980163573935,-3.7799987792968466,-0.9000091552734091,0,-0.000757335109461299,2.0000000000001457,132.6199951171875,-1.742268365581249,132.17999267578122,-4.612738101097603,133.27000427246094,-0.000757335109461299
11197,2017-07-11,131.88999938964844,132.64999389648438,131.44999694824222,132.16999816894528,607100.0,-0.0012116899538929804,-1.068953723922075,0.4827549919759343,38.55670913953122,42.56144748855538,0.48170597038858887,1.1408656458482938,-1.917712907666953,-4.86177085178339,16.179942578462907,1.199996948242159,-0.8730065721786104,-0.9375007629394645,-3.0307903291517277,1.1557888032727988,-1.9841455460455961,0.10914402016666713,-0.4974661268844045,17.32287248741362,-15.11969909664306,1.0466447831061254,7,0.5450057983398438,0.9950027465820312,-1.5975017547607422,-3.4000015258789062,0.5200042724609375,1,-0.00492830312754855,1.3200427252613676,132.05000305175778,2.0000000000001457,132.6199951171875,-1.742268365581249,132.17999267578122,-0.00492830312754855
11198,2017-07-12,133.03999328613278,133.41000366210938,132.55999755859378,132.66000366210938,819500.0,0.008719341131292913,-1.9310462760781666,-1.3571117166212896,55.06753041446133,43.02060839631771,-0.5260853338604363,-0.12999426645004064,-3.0087747684471253,-5.916958087534539,14.159407240106697,1.5200042724609375,-0.7152444761705112,0.28499374389645027,-1.6611194292281937,2.231106917021094,-0.6880628426658859,1.2580503304587864,-1.5899963378905682,78.71252351132527,40.87350921644173,0.9730565865623276,7,-0.6049880981445028,-0.15499114990231533,-2.657495498657198,-4.549995422363253,-2.8099975585937216,2,-0.005111189943603933,-1.068953723922075,131.88999938964844,1.3200427252613676,132.05000305175778,2.0000000000001457,132.6199951171875,-0.005111189943603933
11199,2017-07-13,132.05999755859378,133.11000061035156,131.85000610351562,133.05000305175778,576800.0,-0.007366173910061002,1.2702591243384425,-2.605348753162315,52.021303880605096,44.631149639942656,0.3600940757948763,0.7448487504368586,-1.8513903539482612,-4.857589791072314,12.074167238312532,1.2599945068359375,-0.6409047195261621,-0.6040016174316065,-2.4981317580349867,1.2901285231717736,-1.5510666877333108,0.34306345287009776,-0.6100006103515625,31.122373512078987,-10.832926709960624,0.9470650703016957,7,0.6600036621093466,0.8250045776366903,-1.5799980163574503,-3.569999694824247,-1.949996948242216,3,-0.013857351695336528,-1.9310462760781666,133.03999328613278,-1.068953723922075,131.88999938964844,1.3200427252613676,132.05000305175778,-0.013857351695336528
11200,2017-07-14,132.72000122070312,132.94000244140622,131.92999267578122,132.27999877929688,542000.0,0.004997756128357622,1.29546400332932,-0.44444444444446995,55.27886781097361,45.45350956482015,-0.11266189800966231,-0.004377094395835002,-2.332672335261634,-5.434854590299182,10.69084890034494,1.010009765625,-0.49948947864643856,0.112502288818348,-1.698248700805891,1.923253278442587,-0.7928732059937715,1.0178777836304675,-1.1684039306640273,64.79591439537205,18.04670492198386,0.9053754948121209,7,0.0,0.16500091552734375,-1.8800048828125,-4.230003356933594,-2.32000732421875,4,-0.021925886342257006,1.2702591243384425,132.05999755859378,-1.9310462760781666,133.03999328613278,-1.068953723922075,131.88999938964844,-0.021925886342257006
11201,2017-07-17,132.16999816894528,132.99000549316406,131.78999328613278,132.80000305175778,1017700.0,-0.004144085644206874,1.3762388204011795,-1.4318213344430573,50.73310721114965,46.49069658924017,0.3871262223604788,0.3999506335373155,-1.6276085302294803,-4.789621482111357,9.270975043965162,1.2000122070312784,-0.5712352962463854,-0.3320007324219034,-1.9700957103709413,1.3060942455271345,-1.1510482213964224,0.48704675655261553,-0.520864550781198,36.734630325958506,-12.604397476271373,0.8190474889745187,7,0.5500030517578409,0.7150039672851847,-1.047500610351534,-3.680000305175753,-0.6900024414062216,0,-0.005371804985353279,1.29546400332932,132.72000122070312,1.2702591243384425,132.05999755859378,-1.9310462760781666,133.03999328613278,-0.005371804985353279
11202,2017-07-18,132.44999694824222,132.71000671386722,131.94999694824222,132.00999450683594,630300.0,0.0021184745643940683,-1.7143324250683953,-0.6984111606278304,53.261917673890096,47.24132134089294,0.03387261443714351,-0.05287842868878556,-1.7541554094191554,-4.966366459302591,7.505537324952238,0.760009765625,-0.36669223425940345,0.055998229980502856,-1.2475749324622427,1.3595713924232484,-0.5957883512408841,0.7077848112018899,-0.7072284550781376,40.740705855761064,-12.461790521187297,0.6517865812213772,7,0.010002136230440328,0.43500518798825283,-1.327499389648466,-3.4249992370605753,-1.669998168945341,1,-0.009815047804537458,1.3762388204011795,132.16999816894528,1.29546400332932,132.72000122070312,1.2702591243384425,132.05999755859378,-0.009815047804537458
11203,2017-07-19,133.05000305175778,133.05999755859378,132.33999633789062,132.67999267578122,812200.0,0.00453005751106228,2.692319730817959,0.8409280066582894,50.76927651542999,48.27448233954993,-0.6712071106944109,-0.7761628846907627,-2.1738097870138517,-5.502331454888861,5.544984180719849,0.7200012207031534,-0.3567058143026429,0.7090042114257642,-0.36716723377321614,1.7851756566247445,0.17091848882625982,1.2470899340252686,-1.260009765625,95.4547556295351,43.74430401852253,0.5380857225994906,7,-0.6200027465820028,-0.16500091552731533,-1.772506713867159,-3.660007476806612,-2.720001220703068,2,-0.004810217023440755,-1.7143324250683953,132.44999694824222,1.3762388204011795,132.16999816894528,1.29546400332932,132.72000122070312,-0.004810217023440755
11204,2017-07-20,132.44999694824222,133.14999389648438,132.11000061035156,132.85000610351562,812700.0,-0.004509628633996843,1.080018310826276,-1.0810755082683055,55.61796211715982,49.839743754226355,-0.03226627845990038,-0.15994207578958708,-1.3857448439094924,-4.814617566336324,5.334139659766052,1.0399932861328125,-0.30650903810570185,0.09349822998049717,-0.9794086464885368,1.166405106449531,-0.442955208254034,0.6299516682150283,-0.5720031738281932,48.529659257932686,-6.4639444472158445,0.536453438234523,7,-0.01999664306643467,0.43500518798825283,-0.7824935913086222,-2.939994812011747,-1.4100036621094318,3,-0.01676105150512508,2.692319730817959,133.05000305175778,-1.7143324250683953,132.44999694824222,1.3762388204011795,132.16999816894528,-0.01676105150512508
11205,2017-07-21,133.05000305175778,133.41999816894528,132.25999450683594,132.28999328613278,611500.0,0.00453005751106228,-1.8292519538520062,-1.8999809269503543,51.829280773803944,51.45955061522275,-0.63124310454225,-0.6872853586838801,-1.8206925341416138,-5.324612259135691,5.351792220306857,1.1600036621093466,-0.3277889118326982,0.6250038146972372,-0.44095806375912616,1.6909656931536006,0.09202287546904131,1.157984753925433,-1.0875288085937598,77.30098105294691,24.08760926393603,0.5329809392281846,7,-0.6150054931640341,-0.23999786376950283,-1.237503051757784,-3.395004272460909,-1.5899963378905682,4,-0.0220969738742699,1.080018310826276,132.44999694824222,2.692319730817959,133.05000305175778,-1.7143324250683953,132.44999694824222,-0.0220969738742699
11206,2017-07-24,132.03999328613278,133.17999267578122,131.63999938964844,132.75999450683594,710700.0,-0.007591204377741301,-1.0263216013812946,-0.9473578541600117,45.011054966953445,52.176700151602994,0.4215253497299898,0.3717096605575705,-0.6562142546713403,-4.259888033626183,5.8210648808097645,1.539993286132784,-0.22624402174653824,-0.40400543212894036,-1.4251602682534497,0.617149403995569,-0.9145828501912092,0.1065719859333285,1.9500122070312784,22.47158262896991,-26.279701314738727,0.5105774180622602,7,0.4900054931640909,0.7700119018554972,-0.1149940490722372,-2.384994506835909,-1.169998168945284,0,-0.01242047465190721,-1.8292519538520062,133.05000305175778,1.080018310826276,132.44999694824222,2.692319730817959,133.05000305175778,-0.01242047465190721
11207,2017-07-25,132.89999389648438,133.25999450683594,132.53999328613278,132.75999450683594,584200.0,0.006513182778553839,-1.4827549919758616,-0.19444326707073364,48.06277971019585,51.39839451779572,-0.3130629426594851,-0.4416264909059464,-1.341475880818166,-5.047163372163283,6.175556588204379,1.2200012207031534,-0.1333742109688103,0.41199569702149574,-0.6080701339233485,1.43206152796634,-0.09803721845091218,0.9220286124939037,1.0430114746093864,70.78625679359585,24.532064363841528,0.5100329154724155,7,-0.3699951171875,-0.08998870849609375,-0.8574943542480469,-3.2449951171875,-1.9199981689453125,1,-0.010684712070425983,-1.0263216013812946,132.03999328613278,-1.8292519538520062,133.05000305175778,1.080018310826276,132.44999694824222,-0.010684712070425983
11208,2017-07-26,132.44999694824222,132.83000183105472,132.14999389648438,132.83000183105472,595400.0,-0.0033859817073630394,2.5789431416641393,-2.71433242506812,51.515172273246826,51.3421576725337,0.04966456246160078,0.06444268234693595,-0.7428668558502807,-4.528874343353792,6.668469345500651,0.75,0.053967259395875544,-0.07150115966794601,-1.0361689739150393,0.8931666545791472,-0.5538350667914926,0.4108327474556006,1.4469483032226265,45.5055120270224,-1.257874659959846,0.4823339071235399,7,0.08000183105465908,0.26000213623044033,-0.33499717712405186,-2.774997711181669,0.8500061035155682,2,-0.012608517987342305,-1.4827549919758616,132.89999389648438,-1.0263216013812946,132.03999328613278,-1.8292519538520062,133.05000305175778,-0.012608517987342305
11209,2017-07-27,131.82000732421878,132.82000732421878,131.11000061035156,132.47999572753906,829600.0,-0.004756433662053028,1.5522267390882862,1.7367892707997967,45.60446562415119,50.2672240962201,0.7174824854761823,0.6423052427186065,0.02793217851689178,-3.830528885763613,6.809083686816296,1.710006713867216,0.2270841341505161,-0.6474914550780966,-1.643355075954787,0.34837216579859387,-1.1454232655164276,-0.14955964463976557,2.0317990100097347,30.736253864244485,-15.919199880798164,0.49793181043834184,7,0.4449920654296591,0.8899917602538778,0.29499244689938564,-2.1450080871582315,1.0299987792968466,3,-0.01130333341204659,2.5789431416641393,132.44999694824222,-1.4827549919758616,132.89999389648438,-1.0263216013812946,132.03999328613278,-0.01130333341204659
11210,2017-07-28,131.91999816894528,132.55999755859378,131.38999938964844,131.94000244140622,847800.0,0.0007585407310786163,-1.1666596024246145,0.030310036298061557,49.24678557788871,50.10207724807999,0.5499056856319555,0.6106388772075775,0.10473130451646284,-3.8554597210239763,7.56390715586055,1.169998168945341,0.12361469011150916,-0.5710006713867415,-1.484546401391185,0.3425450586177021,-1.0277735363889633,-0.11422780638451968,1.8221359363281522,37.674412002667204,-12.067604758064483,0.4567728650022252,7,0.3450012207031534,0.5150070190429972,0.09250068664553623,-2.244998931884737,1.3099975585937784,4,-0.006670746626948221,1.5522267390882862,131.82000732421878,2.5789431416641393,132.44999694824222,-1.4827549919758616,132.89999389648438,-0.006670746626948221
11211,2017-07-31,131.66999816894528,133.05999755859378,131.5,132.5,1392900.0,-0.0018950879583838898,-1.6666666666667151,41.49122807017686,48.73852528723946,49.599478094007694,0.806314567479177,0.8174925564629518,0.5209780564283051,-3.5275786331108065,8.343882367850613,1.5599975585937784,0.11537037502426983,-0.7670005798340185,-1.7417154215669086,0.20771426189887165,-1.2543580007004493,-0.2796431589675876,1.9668505965312875,26.046472016009808,-26.64810998108095,0.48735742086644207,7,0.5950012207031534,0.7650070190429972,0.2400035858154581,-1.9949989318847372,-0.7799987792968466,0,-0.0015948314574184552,-1.1666596024246145,131.91999816894528,1.5522267390882862,131.82000732421878,2.5789431416641393,132.44999694824222,-0.0015948314574184552
11212,2017-08-01,131.42999267578122,131.6199951171875,127.18000030517578,131.08000183105472,1603400.0,-0.001822780409369451,11.164440542630798,-0.42167478628542127,39.692714672834995,48.368749000386025,0.9905874808855515,0.9892931491843342,0.9165858414001207,-3.1973636565984975,10.039028944635866,4.489997863769503,0.005701123555752474,-0.931505584716831,-1.9737571857626506,0.11074601632898862,-1.452631385239755,-0.41037978419390697,2.105782163490346,72.27881557487042,21.93037198678634,0.5211258005229148,8,-1.1299934387206747,-0.8449897766112997,0.40750694274905186,-1.7549934387206747,0.10000610351565342,1,-0.0042608049136482196,-1.6666666666667151,131.66999816894528,-1.1666596024246145,131.91999816894528,1.5522267390882862,131.82000732421878,-0.0042608049136482196
11213,2017-08-02,132.89999389648438,133.05999755859378,131.19000244140622,131.38999938964844,1046600.0,0.0111846709474408,1.0437084657011102,4.31438287483176,55.06020773968187,48.30677629177736,-0.5620341868035439,-0.5374025317427709,-0.40105715332035174,-4.576633148378079,10.968654943499342,1.8699951171875568,0.026345165191685282,0.5569961547851676,-0.42897052466989294,1.5429628342402282,0.06401281505762313,1.049979494512712,0.2544344707414439,97.27884801278786,42.66025137868645,0.492983339727532,8,-2.599994659423828,-2.314990997314453,-0.962493896484375,-3.224994659423828,-1.779998779296875,2,-0.014446939481733923,11.164440542630798,131.42999267578122,-1.6666666666667151,131.66999816894528,-1.1666596024246145,131.91999816894528,-0.014446939481733923
11214,2017-08-03,132.6199951171875,133.0,132.24000549316406,132.89999389648438,899100.0,-0.002106838165206848,2.1665713014177634,-0.1854303297325155,49.3686494067963,48.03337280655429,-0.28539786833337644,-0.2347873834413008,0.023772708177887125,-4.214912556702586,12.119899148091164,0.7599945068359375,-0.011716347074241185,0.25499725341796875,-0.735281354781165,1.2452758616171025,-0.2401420506815839,0.7501365575175214,-5.439994812011719,92.51696178683572,37.56700542490103,0.49513930409956014,8,-2.3999977111816406,-2.034992218017578,-0.5549945831298828,-2.944995880126953,-2.789993286132784,3,0.005127491778064153,1.0437084657011102,132.89999389648438,11.164440542630798,131.42999267578122,-1.6666666666667151,131.66999816894528,0.005127491778064153
11215,2017-08-04,132.89999389648438,133.25,132.35000610351562,132.69000244140622,628200.0,0.002111286303769333,-1.0224942564208073,-0.7499727520436983,54.77120819545615,49.117834276387924,-0.6581217258700462,-0.5193617575483245,-0.14577487896380603,-4.393327554764937,12.8786338933329,0.899993896484375,-0.059062391778013534,0.52099609375,-0.492115098647929,1.534107286147929,0.01444049755102128,1.0275516899489787,-5.6035935974121145,94.23383655498256,35.45216805129489,0.5065555961989671,8,-2.6799964904785156,-2.314990997314453,-0.7449932098388672,-3.169994354248047,-2.9199981689453125,4,-0.0003761308898756477,2.1665713014177634,132.6199951171875,1.0437084657011102,132.89999389648438,11.164440542630798,131.42999267578122,-0.0003761308898756477
11216,2017-08-07,131.94999694824222,133.19000244140622,131.91999816894528,133.0,892800.0,-0.007148209118670867,-1.2882947281598938,-5.000217991570181,46.99519495286644,48.999213747795764,0.3104096161674761,0.44560524823745595,0.8736735571106067,-3.373224232910019,13.79573121378228,1.2700042724609375,-0.14200038073840915,-0.4240005493163892,-1.4449059261077366,0.5969048274749582,-0.9344532377120629,0.0864521390792845,-4.415452661132846,78.58314469329754,16.795706754467993,0.5104526883956787,8,-1.7349967956543253,-1.364994049072294,0.19500732421872158,-2.219997406005888,-2.529998779296932,0,0.009700635156504989,-1.0224942564208073,132.89999389648438,2.1665713014177634,132.6199951171875,1.0437084657011102,132.89999389648438,0.009700635156504989
11217,2017-08-08,131.24000549316406,132.07000732421878,130.83000183105472,131.94999694824222,636800.0,-0.0053807614361419676,1.6105043366525904,0.6761803728947019,39.26453658854448,47.638032005051066,0.8495033256708666,1.1640873639971687,1.6143825575338724,-2.593669144499927,14.764673254844002,1.2400054931640625,-0.2523248648539038,-1.1014923095703182,-2.22363650604737,0.020651886906733807,-1.6625644078088442,-0.5404202113317922,-3.4768429775390643,16.942312906296117,-38.90985197492314,0.5610720982385228,8,-1.0250053405761719,-0.6550025939941406,1.2149925231933594,-1.2700042724609375,-0.230010986328125,1,-0.002666916251644391,-1.2882947281598938,131.94999694824222,-1.0224942564208073,132.89999389648438,2.1665713014177634,132.6199951171875,-0.002666916251644391
11218,2017-08-09,132.36000061035156,132.3800048828125,131.35000610351562,131.36000061035156,690600.0,0.00853394597919177,-1.0196272028244024,-1.4084676552761095,49.49722613401149,48.0705609505911,-0.318046245484652,-0.009974522122661256,0.5303710736511675,-3.6403944798522616,16.35083138129719,1.1399993896484375,-0.18992132199318235,0.05250244140626137,-1.0206692474742454,1.125674130286768,-0.484083403033992,0.5890882858465147,-4.377364595351565,63.2231378903758,6.178500340543003,0.5365858444402541,8,-2.145000457763672,-1.7749977111816406,0.3774986267089844,-2.3899993896484375,-1.3099975585937784,2,-0.0062707904746698295,1.6105043366525904,131.24000549316406,-1.2882947281598938,131.94999694824222,-1.0224942564208073,132.89999389648438,-0.0062707904746698295
11219,2017-08-10,130.22999572753906,132.33000183105472,130.19000244140622,132.05999755859378,770300.0,-0.016092511884182592,-1.2408506626828397,-1.830001831054716,36.54574150864288,46.659333831786014,1.746343277033958,2.0826818962562754,2.6310861518480806,-1.4442909364204297,17.654478252998558,2.169998168945341,-0.280837341423819,-1.9860023498535213,-3.4045173263034485,-0.5674873734035941,-2.695259838078499,-1.2767448616285435,-2.0366651531390687,1.306971177820803,-50.978755254936864,0.7092574882249688,8,-0.014995574951171875,0.09500503540039062,2.370006561279297,-0.2599945068359375,0.3000030517578125,3,0.006834058349433292,-1.0196272028244024,132.36000061035156,1.6105043366525904,131.24000549316406,-1.2882947281598938,131.94999694824222,0.006834058349433292
11220,2017-08-11,129.80999755859378,130.8800048828125,129.74000549316406,130.72000122070312,618700.0,-0.003225049395102375,-1.171452653606929,0.4972692631596269,38.72597196015136,45.54682790655399,2.051275647051426,2.396354151185477,2.986006483899274,-0.9451158758768372,19.091806933339743,1.1399993896484375,-0.4011874497917063,-2.2605003356933366,-4.017848263966528,-0.5031524074201457,-3.139174299829932,-1.3818263715567412,-1.4144002071697912,2.028757314274676,-51.79640619930407,0.8786739641365922,8,0.4050025939941122,0.49000167846676845,2.8500061035155966,0.16000366210934658,0.9300079345702841,4,0.0001541042511143953,-1.2408506626828397,130.22999572753906,-1.0196272028244024,132.36000061035156,1.6105043366525904,131.24000549316406,0.0001541042511143953
11221,2017-08-14,131.46000671386722,131.46000671386722,130.0,130.42999267578122,674800.0,0.012710955907141441,1.8349258551470773,-1.1318790033201287,43.25847271771331,45.9430232448738,0.41163443164685987,0.7277384905167139,1.271020023268477,-2.5061882979341306,20.310244276316368,1.6500091552734375,-0.37493585054079404,-0.5749916076659929,-2.3524460591175114,1.2024628437855256,-1.463718833391738,0.31373561805975214,-2.8702332565001996,65.1515764529098,12.91536781978963,0.8887272257257571,8,0.03499603271481533,-1.160007476806669,1.199996948242159,-1.490005493164091,-0.6600036621094318,0,-0.011258260389028552,-1.171452653606929,129.80999755859378,-1.2408506626828397,130.22999572753906,-1.0196272028244024,132.36000061035156,-0.011258260389028552
11222,2017-08-15,131.14999389648438,131.8800048828125,130.97000122070312,131.16000366210938,824000.0,-0.0023582291309143244,-3.919003629165292,-0.009718086603557824,43.832998672455396,44.69555557073753,0.7574014134821141,0.9859129691706698,1.5327128160993198,-2.107180563522263,21.463050529491372,0.910003662109375,-0.4067344501820571,-0.8200042724609489,-2.628370451531765,0.9883619066098674,-1.7241873619963712,0.0841788170744735,-2.3738113774120393,53.4086639886715,0.30780453420786813,0.9041830895354108,8,0.34500885009765625,-0.8499946594238281,1.510009765625,-1.17999267578125,-0.20999145507815342,1,-0.013190970705683425,1.8349258551470773,131.46000671386722,-1.171452653606929,129.80999755859378,-1.2408506626828397,130.22999572753906,-0.013190970705683425
11223,2017-08-16,132.41000366210938,132.72999572753906,131.42999267578122,131.42999267578122,678900.0,0.00960739477136019,-1.6530377105844025,-97.90548780488089,52.640983118362584,45.05914820535601,-0.6475160904044515,-0.3420388553823557,0.24802187208769055,-3.2643765451359172,22.774736219569665,1.5800018310546875,-0.3840326277724557,0.4720054626464787,-1.2775874797749793,2.2215984050679367,-0.40279100856426453,1.346801933857222,-3.4548684437999384,89.29788927900711,31.98965758754101,0.874796471210735,8,-0.9150009155273438,-2.110004425048828,0.25,-2.44000244140625,-1.080001831054659,2,-0.010573288396291014,-3.919003629165292,131.14999389648438,1.8349258551470773,131.46000671386722,-1.171452653606929,129.80999755859378,-0.010573288396291014
11224,2017-08-17,130.22999572753906,132.16000366210938,130.22000122070312,131.50999450683594,727400.0,-0.016464072760947634,-1.98464716653364,-1.3061065612057043,43.62264698498551,43.82041918197038,1.2938834820968452,1.7530018866130774,2.37202748561657,-0.9976584626535043,24.16416939799939,2.19000244140625,-0.3071902704538729,-1.5970024108886776,-3.485963022283869,0.2919582005065138,-2.5414827165862732,-0.6525221051910819,-1.1030659179619988,16.387686780436024,-41.61111282708252,0.9444803056976008,8,1.2350082397460938,0.07000350952148438,2.4300079345703125,-0.2599945068359375,1.260009765625,3,0.006296608700919526,-1.6530377105844025,132.41000366210938,-3.919003629165292,131.14999389648438,1.8349258551470773,131.46000671386722,0.006296608700919526
11225,2017-08-18,130.11000061035156,130.64999389648438,129.72999572753906,130.35000610351562,720800.0,-0.0009214092077415303,1.190521172046722,0.1875044703526214,44.05489896887085,43.493719628193084,1.0912557568871932,1.7301518870693542,2.458939514612041,-0.8029057318975674,25.983905283236012,0.9199981689453125,-0.5038905509181859,-1.5699974060058537,-3.5149761873690863,0.37498137535737897,-2.5424867966874842,-0.5975080153242232,-0.818147993157595,12.666829427083334,-47.33414709009327,0.9724893906816181,8,1.1199951171875,0.18999862670898438,2.6925010681152344,-0.1399993896484375,0.1199951171875,4,0.0032280237258863753,-1.98464716653364,130.22999572753906,-1.6530377105844025,132.41000366210938,-3.919003629165292,131.14999389648438,0.0032280237258863753
11226,2017-08-21,130.39999389648438,130.74000549316406,129.6300048828125,130.16000366210938,559800.0,0.002228831640707307,1.4130095863601686,-0.9999364231673978,46.089606191563185,44.25206069519517,0.623880158326358,1.3818420679820633,2.1037337721805613,-1.0142590468608432,27.3670143215114,1.1100006103515625,-0.6322653382479473,-1.1980041503906307,-3.215992243699958,0.8199839429186966,-2.2069981970452943,-0.18901010373596705,-0.9498153839781764,24.83842863541723,-32.22111070687235,1.0089940466546592,8,0.7800064086914062,-0.09999465942382812,2.402507781982422,-0.42999267578125,-1.42999267578125,0,0.0026074510168274667,1.190521172046722,130.11000061035156,-1.98464716653364,130.22999572753906,-1.6530377105844025,132.41000366210938,0.0026074510168274667
11227,2017-08-22,131.47999572753906,131.63999938964844,130.41000366210938,130.6300048828125,506200.0,0.008282223018446055,1.102560089727037,3.541772634791455,44.44445771063493,43.690641981486664,-0.46768063886923983,0.2002709589341123,0.9900347085859664,-2.017483944568397,28.6430826239135,1.2400054931640625,-0.8240409678371918,-0.04700241088866619,-1.969786705246264,1.8757818834689317,-1.0083945580674651,0.9143897362901328,-1.8778243555331073,59.67730026924459,7.38693775642529,0.9613921471788012,8,-0.29999542236328125,-1.1799964904785156,1.3225059509277344,-1.5099945068359375,-2.209991455078125,1,-0.005171833722830366,1.4130095863601686,130.39999389648438,1.190521172046722,130.11000061035156,-1.98464716653364,130.22999572753906,-0.005171833722830366
11228,2017-08-23,130.77999877929688,131.3699951171875,130.63999938964844,131.19999694824222,471000.0,-0.005323980612934931,-1.0857111716621253,-0.4941208150076629,43.03032334731284,44.41115107467221,-0.017183529613731707,0.8102846626293001,1.605273544808341,-1.2440010564930617,29.64639862845248,0.839996337890625,-0.8995421564115418,-0.6634994506835881,-2.5624109892064553,1.2354120878392791,-1.6129552199450359,0.28595631857785975,-1.149993896484375,45.45432614018793,-1.6754488118361337,0.9494557692614406,8,0.40000152587890625,-0.4799995422363281,1.8925018310546875,-0.80999755859375,-2.1699981689453125,2,0.0012234566722957307,1.102560089727037,131.47999572753906,1.4130095863601686,130.39999389648438,1.190521172046722,130.11000061035156,0.0012234566722957307
11229,2017-08-24,130.33000183105472,131.27000427246094,130.00999450683594,130.77999877929688,701900.0,-0.0034408697999880333,-1.3119199272065514,1.0714259763849643,40.38896757310127,44.59592836499998,0.5011973756849954,1.2046960400502371,1.9832010000622233,-0.7310111098723553,30.00983457456504,1.260009765625,-0.8573006322971821,-1.0389961242675554,-2.991860051496161,0.9138678029610503,-2.0154280878818724,-0.06256416065323833,-0.5551971435547216,34.82581399409526,-6.08348319181011,0.9764319636143043,8,0.8499984741210653,-0.030002593994169047,2.327499389648409,-0.3600006103515909,0.3199920654296591,3,0.0076728303993756075,-1.0857111716621253,130.77999877929688,1.102560089727037,131.47999572753906,1.4130095863601686,130.39999389648438,0.0076728303993756075
11230,2017-08-25,131.03999328613278,131.52000427246094,130.75999450683594,131.08999633789062,470400.0,0.005447644019819897,-1.4918328038622208,0.11111864636675832,46.534640808471245,44.959947041750866,-0.017847701709598596,0.448385460190849,1.2088713961918813,-1.360148426456334,30.31546775292748,1.1900024414062216,-0.9968786279797541,-0.2850044250488679,-2.22521009070897,1.655201240611234,-1.255107257878933,0.6850984077811972,-1.1261807861327782,70.14886849317007,32.600345708256555,0.9701028328300535,8,0.14000701904299717,-0.7399940490722372,1.617507934570341,-1.069992065429659,-0.47999572753900566,4,0.0034341592650164454,-1.3119199272065514,130.33000183105472,-1.0857111716621253,130.77999877929688,1.102560089727037,131.47999572753906,0.0034341592650164454
11231,2017-08-28,131.46000671386722,131.52000427246094,130.50999450683594,131.00999450683594,745000.0,0.003205230839849804,2.5438483777706393,-8.999694842839517,50.8567007810013,45.74035838714485,-0.4893181616145341,0.012472858879192472,0.7142118291823465,-1.6923721349340042,31.27549767458434,1.010009765625,-0.798888194945647,0.14550857543949292,-1.7891007507374752,2.080117901616461,-0.8217960876489769,1.1128132385279628,-1.4500122070312784,88.95753763199455,46.786488275007855,0.9673046630884817,8,-0.28000640869143467,-1.2400093078613565,1.1624946594237997,-1.490005493164091,-0.7000122070312784,0,-0.009356541332036894,-1.4918328038622208,131.03999328613278,-1.3119199272065514,130.33000183105472,-1.0857111716621253,130.77999877929688,-0.009356541332036894
11232,2017-08-29,130.8699951171875,131.02000427246094,130.47000122070312,130.97000122070312,573500.0,-0.004488145189007309,4.499694842844065,-0.22222975722228352,43.9480087412349,44.774472345241776,0.06347368556876631,0.5885552859929817,1.2105436856045344,-1.0231779217395172,29.93533276262409,0.9900054931640909,-0.605651275276216,-0.4165031433105355,-2.36026249585521,1.5272562092341389,-1.388382819582887,0.5553765329618159,-0.7304003906249932,56.95331447049313,16.72456898652802,0.9718796762723372,8,0.0250091552734375,-0.6499977111816406,1.8000068664550781,-0.6749954223632812,0.8700103759765625,1,-0.014518178095620948,2.5438483777706393,131.46000671386722,-1.4918328038622208,131.03999328613278,-1.3119199272065514,130.33000183105472,-0.014518178095620948
11233,2017-08-30,130.97999572753906,131.03999328613278,130.46000671386722,130.8699951171875,605400.0,0.0008405334641685691,4.043455184768217,-1.099938968568813,53.64430103445003,45.88798946184894,-0.3025186434279874,0.34502778258959665,1.0223290389394037,-1.0531910903987125,29.810194252229426,0.5799865722655682,-0.5755974368139505,-0.21050262451171875,-2.002455865489935,1.5814506164664976,-1.106479245000827,0.6854739959773894,-0.7159847900390446,64.23807599029911,18.29756535182412,0.8959766204891076,8,-0.34499359130859375,-0.7649955749511719,1.6900062561035156,-0.5499954223632812,0.9900054931640625,2,-0.013055363497149641,4.499694842844065,130.8699951171875,2.5438483777706393,131.46000671386722,-1.4918328038622208,131.03999328613278,-0.013055363497149641
11234,2017-08-31,133.30000305175778,133.46000671386722,131.35000610351562,131.58000183105472,1254900.0,0.01771268437849649,1.0686193845647225,15.636287973366109,64.31497821343922,48.13910937791209,-2.3928864170070483,-2.025259054705714,-1.2870374938664497,-3.288807871271132,28.964637749829514,2.4800109863281534,-0.47188619278784927,2.075504302978487,0.1486231839953973,4.002385421961577,1.1120637434869423,3.038944862470032,-2.916552551757775,94.66654459635228,41.388122664176144,0.9634405594915484,8,-1.7549972534179403,-2.9799995422362997,-0.6800041198730185,-2.7400016784667685,-1.2400054931640057,3,-0.03518381345861776,4.043455184768217,130.97999572753906,4.499694842844065,130.8699951171875,2.5438483777706393,131.46000671386722,-0.03518381345861776
11235,2017-09-01,132.85000610351562,133.67999267578122,131.97999572753906,133.57000732421878,726100.0,-0.0033758209897972735,2.6171228206877983,-0.4186050637852719,56.323907347936625,49.27625395084248,-1.6911928814874955,-1.6645409630293955,-0.8165797078510195,-2.7528272539069576,28.310371098982813,1.699996948242159,-0.5912631063192748,1.628006744384777,-0.28983204765174264,3.5458455364212966,0.669087348366503,2.586926140403051,-2.389999389648409,74.2239071200099,21.52008212181338,0.9589193960182665,9,-1.0050125122070312,-2.4200096130371094,-0.3625068664550781,-2.2900047302246094,-0.15000915527340908,4,-0.016560121234145964,1.0686193845647225,133.30000305175778,4.043455184768217,130.97999572753906,4.499694842844065,130.8699951171875,-0.016560121234145964
11236,2017-09-05,133.22999572753906,133.38999938964844,132.19999694824222,132.91999816894528,856900.0,0.002860290602676674,2.7777562487889043,-0.4305514347476171,59.40325235331373,50.93834224447346,-1.8187962859113895,-2.0487605055797076,-1.1706267190739084,-3.0325735872933706,27.407309257096706,1.1900024414062216,-0.3928869021623598,1.9439964294433594,-0.1531771489550806,4.041170007841799,0.8954096402441394,2.9925832186425794,-2.5123901367187216,86.02487856889057,32.03006961114554,1.0485867891992187,9,-1.3850021362304688,-2.799999237060547,-0.8799934387207031,-2.669994354248047,-0.6799926757812784,1,-0.020040518310948108,2.6171228206877983,132.85000610351562,1.0686193845647225,133.30000305175778,4.043455184768217,130.97999572753906,-0.020040518310948108
11237,2017-09-06,130.88999938964844,134.27999877929688,129.97000122070312,132.86000061035156,1968200.0,-0.017563584875256,-1.262467359787258,-6.3548926954119,43.73968554826689,51.01716026680168,0.47908919677982453,0.2779188338557219,1.1570504789326606,-0.5970993648661533,26.38447232078431,4.30999755859375,-0.23393731520815209,-0.3784996032714787,-2.4831173892465586,1.7261181827036012,-1.4308084962590328,0.6738092897160755,2.789993286132784,21.345677264037384,-27.019296930310453,1.0523088929875404,9,1.2350006103515625,-0.15999984741210938,1.4600028991699219,-0.3299980163574219,3.0200042724609375,2,-0.0009932377066140807,2.7777562487889043,133.22999572753906,2.6171228206877983,132.85000610351562,1.0686193845647225,133.30000305175778,-0.0009932377066140807
11238,2017-09-07,131.52999877929688,131.6199951171875,130.52000427246094,131.10000610351562,999000.0,0.0048895973155536065,2.6066139683810285,-0.21827025854724025,56.13209516310366,52.76639666569084,-0.048427274771256634,-0.4505504125825439,0.5196520823981814,-1.1520987369660816,25.589611104456466,1.0999908447265625,-0.10127303366101614,0.3029998779296932,-1.7429093820015567,2.348909137860943,-0.7199547520359317,1.325954507895318,2.75,36.19485944912554,-15.545200522686926,1.0229546299656243,9,0.595001220703125,0.4250030517578125,-1.0874977111816406,-0.9549980163574219,2.55999755859375,3,0.0015966449921402948,-1.262467359787258,130.88999938964844,2.7777562487889043,133.22999572753906,2.6171228206877983,132.85000610351562,0.0015966449921402948
11239,2017-09-08,131.1199951171875,131.3699951171875,130.47999572753906,131.13999938964844,716100.0,-0.00311718745468359,2.7083637982007183,-0.04652235628105039,54.63725694877448,53.66668734794675,0.5424678887179653,0.03114532166068784,0.8914397718704663,-0.6568598755304151,24.254559860127976,1.0500030517578125,-0.028243041236464705,-0.151503753662098,-2.1441278822618983,1.8411203749377023,-1.1478158179619982,0.8448083106378022,3.160003662109375,26.68200807193939,-28.7612608915185,0.9963120642998962,9,1.0050048828125,0.8350067138671875,-0.6774940490722656,-0.34499359130859375,3.330001831054716,4,0.0064826581388746085,2.6066139683810285,131.52999877929688,-1.262467359787258,130.88999938964844,2.7777562487889043,133.22999572753906,0.0064826581388746085
11240,2017-09-11,129.83000183105472,131.49000549316406,129.58000183105472,131.49000549316406,1716400.0,-0.009838265208749197,1.3012041547936049,82.98245614034946,47.60306099794292,53.305171816495815,1.8358312022434973,1.3941952337892474,2.174184207317353,0.705345802626141,22.84682851640278,1.9100036621093466,0.09584667675758851,-1.4424972534179403,-3.432050204070407,0.5470556972345264,-2.4372737287441737,-0.44772077809170696,4.3637969970702954,5.319152389950003,-51.76492781664873,0.9947764753262275,9,2.0999984741210653,2.0999984741210653,0.5724983215331747,1.2049980163573935,2.75,0,0.017176274328647878,2.7083637982007183,131.1199951171875,2.6066139683810285,131.52999877929688,-1.262467359787258,130.88999938964844,0.017176274328647878
11241,2017-09-12,129.97999572753906,130.3800048828125,129.19999694824222,129.82000732421878,1154700.0,0.0011553099774237463,1.458332671064075,-0.09637834359774168,43.156928971395246,53.21727406429142,1.6246713546287879,1.188576462162331,1.9766255509198345,0.6189506543857988,21.971049298584557,1.180007934570284,0.31175206523545285,-1.2185028076171989,-3.2872124828550398,0.850206867620642,-2.252857645236105,-0.18414796999829264,4.029251220703145,15.354301144708662,-39.69149040667222,1.0343548376189202,9,1.7600021362304688,1.7600021362304688,0.4225044250488281,1.0550041198730469,1.7200012207031534,1,0.020926306432604846,1.3012041547936049,129.83000183105472,2.7083637982007183,131.1199951171875,2.6066139683810285,131.52999877929688,0.020926306432604846
11242,2017-09-13,129.41999816894528,129.91000366210938,129.24000549316406,129.72999572753906,747200.0,-0.004308336490236764,-1.000045549785916,-1.9376251788274175,43.71533453015711,52.11405556381443,2.187383364765253,1.6994535974091889,2.475445163017099,1.242331366464981,21.424647185664362,0.739990234375,0.3649735487379928,-1.6920005798340014,-3.908635073065966,0.5246339133979632,-2.8003178264499695,-0.5836833332180333,4.300693779296921,9.090966411720553,-45.219616236190866,1.108317246615977,9,2.319999694824247,2.319999694824247,0.9800033569336222,1.6150016784668253,2.3200073242187784,2,0.024184862672665064,1.458332671064075,129.97999572753906,1.3012041547936049,129.83000183105472,2.7083637982007183,131.1199951171875,0.024184862672665064
11243,2017-09-14,131.00999450683594,131.02999877929688,129.21000671386722,129.32000732421878,1101700.0,0.012285553704111996,1.104042266068041,-5.451614491040952,52.842780775953244,50.839366959649325,0.6728468974602606,-0.0008492463406923889,0.8308468452719637,-0.291956549559643,21.228034841019213,1.819992065429659,0.35455753390013456,-0.032003784179693184,-2.1628085292360595,2.098800960876673,-1.0974061567078763,1.03339858834849,2.4394557414062774,79.03889977211824,21.343937551812886,1.065402372528178,9,0.7300033569335938,0.7300033569335938,-0.6099929809570312,0.025005340576171875,1.7900085449218466,3,0.022135785641316907,-1.000045549785916,129.41999816894528,1.458332671064075,129.97999572753906,1.3012041547936049,129.83000183105472,0.022135785641316907
11244,2017-09-15,131.05000305175778,131.49000549316406,130.53999328613278,131.02999877929688,1208200.0,0.0003053854408012757,1.1111167624570424,0.011836937384300117,50.04433019507989,50.141636164887466,0.313030124049817,0.025007082921177926,0.7707151565919617,-0.2906272045353546,20.291176550432215,0.9500122070312784,0.4988402144626036,-0.032995605468784106,-2.1292909545321947,2.0632997435946265,-1.0811432800005036,1.0151520690629354,2.144479998484428,80.78599128453057,23.647422378684794,1.0481476745317082,9,0.6899948120117472,0.6899948120117472,-0.6500015258788778,-0.015003204345674703,1.550003051757841,4,0.023197201185353622,1.104042266068041,131.00999450683594,-1.000045549785916,129.41999816894528,1.458332671064075,129.97999572753906,0.023197201185353622
11245,2017-09-18,130.52999877929688,131.44000244140622,130.47000122070312,131.05000305175778,886600.0,-0.003967983673037634,-2.0312567055288433,-25.994660564490125,45.91743641612674,48.64321217186669,0.5244883970241005,0.6093305798935091,1.2499541305948014,0.25932884829336444,19.09648411919374,0.9700012207030966,0.4887997064020908,-0.5739997863769588,-2.6374114297517792,1.4894118569978616,-1.605705608064369,0.4577060353104514,2.424815104825342,58.07846586441665,4.759692463045177,1.0317058216874109,9,1.2099990844726562,1.2099990844726562,-0.2599983215332031,0.5050010681152344,1.770004272460909,0,0.030031396656743814,1.1111167624570424,131.05000305175778,1.104042266068041,131.00999450683594,-1.000045549785916,129.41999816894528,0.030031396656743814
11246,2017-09-19,130.74000549316406,131.1199951171875,130.3800048828125,130.96000671386722,652600.0,0.001608877007823084,1.7408160958517012,0.4230757944776153,49.40967443742715,49.27321093732893,-0.08478355271623172,0.4491298750201054,1.0191572817196857,0.07169802190074392,17.813431428143293,0.739990234375,0.1263275080022197,-0.38099365234376137,-2.4254989527382804,1.6635116480507577,-1.403246302541021,0.6412589978534982,1.9895193748053543,67.10524554617083,13.657720611265091,1.022252650197257,9,-0.33000946044921875,0.9999923706054688,-0.48250579833984375,0.2949943542480469,1.75,1,0.014073705526858493,-2.0312567055288433,130.52999877929688,1.1111167624570424,131.05000305175778,1.104042266068041,131.00999450683594,0.014073705526858493
11247,2017-09-20,130.80000305175778,131.3800048828125,130.24000549316406,130.94999694824222,833600.0,0.0004589074198628751,1.2574027072758038,0.6817866555695974,49.17886489000005,48.50062979587298,-0.1775621632092168,0.3537119416000962,0.94379630287861,0.0391231802380787,17.149871392909414,1.1399993896484375,-0.09658462706778437,-0.28699645996096024,-2.328979478613377,1.7549865586914564,-1.3079879692871543,0.7339950493652339,1.7177501410280058,69.7367188231971,16.92485229050022,1.020991509326202,9,-0.4550018310546591,0.9399948120117472,0.09749794006350498,0.2349967956543253,1.8699951171875,2,0.0068806871214543985,1.7408160958517012,130.74000549316406,-2.0312567055288433,130.52999877929688,1.1111167624570424,131.05000305175778,0.0068806871214543985
11248,2017-09-21,130.94000244140622,131.17999267578122,130.58000183105472,130.86000061035156,1095900.0,0.0010703317001685697,1.1428921768985676,-0.5333672431328739,36.56033576350553,46.49208299750976,-0.458242890753894,0.23854454235785738,0.7526701251787813,-0.07491580428887801,16.45045174883723,0.5999908447265057,-0.41268246327882707,-0.15499725341800286,-2.193166101884742,1.8831715950487364,-1.1740816776513725,0.8640871708153668,1.3786853767069545,55.999755859372726,8.131832663138411,1.019084424233373,9,-0.5950012207030966,0.7999954223633097,-0.042501449584932516,0.0949974060058878,1.050003051757841,3,0.00610969174310072,1.2574027072758038,130.80000305175778,1.7408160958517012,130.74000549316406,-2.0312567055288433,130.52999877929688,0.00610969174310072
11249,2017-09-22,131.33000183105472,131.44000244140622,130.74000549316406,131.0,761900.0,0.0029784587015186936,1.5454293244557014,4.1249284760651435,41.284365140610454,45.79000568002838,-0.9111357255044652,-0.07662468961368063,0.3466146757870945,-0.3727145169378332,15.294827886228756,0.6999969482421591,-0.33430935279952223,0.18500213623050854,-1.8229888725063006,2.1929931449673177,-0.8189933681378818,1.188997640598899,0.8015645348662019,90.83325915848016,44.386618865929506,1.0039955043684028,9,-0.9850006103515909,0.40999603271481533,-0.43250083923342686,-0.29500198364260655,-0.41000366210943184,4,0.011193186630684027,1.1428921768985676,130.94000244140622,1.2574027072758038,130.80000305175778,1.7408160958517012,130.74000549316406,0.011193186630684027
11250,2017-09-25,131.49000549316406,131.66000366210938,130.47000122070312,131.33999633789062,861800.0,0.001218332900925212,3.857098371376078,0.45457067554441916,39.76476332720581,45.41309838622956,-0.9062016885321214,-0.21205829389680275,0.15080602331335058,-0.44360082619664354,14.377689905429566,1.19000244140625,-0.4779268724853978,0.3225051879882699,-1.6906102080162952,2.335620583992835,-0.6840525100139985,1.3290628859905382,0.46566670769612983,88.02828252436574,44.663520012674994,1.0065576980022803,9,-1.0550003051757812,0.24999237060546875,-0.6075038909912109,-0.4550056457519531,-0.8300018310546875,0,0.008441710882803655,1.5454293244557014,131.33000183105472,1.1428921768985676,130.94000244140622,1.2574027072758038,130.80000305175778,0.008441710882803655
11251,2017-09-26,130.22999572753906,131.99000549316406,130.16999816894528,131.80000305175778,563000.0,-0.009582551623594782,-1.15385171006533,-10.466076696165002,45.5525440180308,45.61723277377107,0.4391849175309801,1.0024747514466696,1.3773621086602077,0.8887254628941719,13.162396586334072,1.8200073242187784,-0.6133332906557598,-0.8760040283203239,-2.9263040357074317,1.174295979066784,-1.901154032013892,0.14914597537324426,-1.0299987792968466,3.296555887187533,-41.083240063207164,1.0251500036935575,9,0.3700103759765625,1.5100021362304688,0.5350017547607422,0.8050041198730469,1.040008544921875,1,0.015895011841584372,3.857098371376078,131.49000549316406,1.5454293244557014,131.33000183105472,1.1428921768985676,130.94000244140622,0.015895011841584372
11252,2017-09-27,128.97000122070312,130.27999877929688,127.62999725341795,130.27999877929688,1054200.0,-0.009675148185307791,3.0458113963565423,0.8343894569062857,34.07963409310878,43.532438697899465,1.8200301821144365,2.2270079799489793,2.5795453679914715,2.2104520710550446,12.483053622171644,2.6500015258789205,-0.5887421259818097,-2.040998840332037,-4.302531193860517,0.2205335131964432,-3.171765017096277,-0.9102326635677969,3.0200042724609375,30.73397786429875,-14.0746940338678,1.1307661767642339,9,0.8400001525878906,1.9849967956542969,1.769998550415039,2.0649986267089844,2.2700042724609375,2,0.027293201823246127,-1.15385171006533,130.22999572753906,3.857098371376078,131.49000549316406,1.5454293244557014,131.33000183105472,0.027293201823246127
11253,2017-09-28,129.27000427246094,129.58000183105472,128.75,128.94999694824222,586000.0,0.002326145994558937,-1.3055567329293376,-0.24428085542559447,38.33550445352224,42.231458059948615,1.393829406878723,1.8891877867934284,2.2046822382885978,1.9828553257725616,11.787010042548555,0.8300018310547159,-0.5075611327611398,-1.6554962158203068,-4.047496581604548,0.7365041499639347,-2.8514963987124133,-0.4594960329282003,2.720001220703125,37.6147688000352,-9.094914068948349,1.1960001828921158,9,0.5399971008300781,1.6849937438964844,1.4699954986572266,1.7649955749511719,2.1100006103515625,3,0.026301491329096205,3.0458113963565423,128.97000122070312,-1.15385171006533,130.22999572753906,3.857098371376078,131.49000549316406,0.026301491329096205
11254,2017-09-29,128.61000061035156,129.64999389648438,128.52999877929688,129.27000427246094,858200.0,-0.0051056211054058,-1.731671008559732,-2.0624642380318443,41.64384821514398,41.75661492650608,1.867732178576773,2.2976125300315857,2.79995601901922,2.7175912604760413,13.143676287465345,1.1199951171875,-0.403157202306744,-2.0809997558593807,-4.411637049675306,0.24963753795654497,-3.2463184027673435,-0.9156811089514179,3.292804718017578,22.477098735727974,-28.250906600915865,1.1653186469079624,9,1.2000007629394531,2.3449974060058594,2.1299991607666016,2.424999237060547,3.3000030517578125,4,0.026281042428830004,-1.3055567329293376,129.27000427246094,3.0458113963565423,128.97000122070312,-1.15385171006533,130.22999572753906,0.026281042428830004
11255,2017-10-02,130.64999389648438,130.75,128.3800048828125,128.58000183105472,1175000.0,0.0158618558156558,1.088097494740097,-3.1363342118647557,53.64524961105937,42.227234390243,-0.1714830584608933,0.08890736978190716,0.6982602123692914,0.7481858502819705,14.154301733315727,2.3699951171875,-0.49445785977087553,0.06899414062499432,-2.0286113362580807,2.1665996175080693,-0.9798085978165432,1.1177968790665318,1.167355270385741,69.26584714991917,13.482365465458784,1.048802738441541,10,-0.8399925231933594,0.3050041198730469,0.09000587463378906,0.3850059509277344,0.3000030517578409,0,0.002066622924413064,-1.731671008559732,128.61000061035156,-1.3055567329293376,129.27000427246094,3.0458113963565423,128.97000122070312,0.002066622924413064
11256,2017-10-03,130.55999755859378,131.42999267578122,130.38999938964844,130.89999389648438,849600.0,-0.0006888353776878242,-2.0588367291983727,-0.16425006818565996,56.53668139463706,43.044769557424885,-0.12259865833595995,-0.03307792039802848,0.7567967072583315,0.9078456663171721,15.01895598636198,1.039993286132784,-0.5558224605316582,0.11249771118167473,-1.5750151533177927,1.8000105756811422,-0.731258721068059,0.9562541434314085,1.173604570007285,77.10536407313928,14.77879097760016,0.8437564322497301,10,-0.7499961853027628,0.39500045776364345,0.18000221252438564,0.47500228881833095,-0.16999816894534092,1,0.0007659781356132989,1.088097494740097,130.64999389648438,-1.731671008559732,128.61000061035156,-1.3055567329293376,129.27000427246094,0.0007659781356132989
11257,2017-10-04,130.75999450683594,131.52000427246094,130.39999389648438,130.72000122070312,835600.0,0.0015318393993719592,-2.294109727364524,-0.11762857912217121,48.29468337566091,44.34858595877548,-0.3675158619859644,-0.2564628750616862,0.49929063239289917,0.7828951983161687,14.669055426525384,1.1200103759765625,-0.5174303436567129,0.3189949035644588,-1.3623313540200286,2.000321161148946,-0.5216682252277849,1.1596580323567025,0.8915355242614567,75.79586263199583,14.939556974629141,0.8406631287922384,10,-0.9499931335449219,0.19500350952148438,-0.05999565124511719,0.20000839233398438,-0.5099945068359375,2,0.0039003501609840008,-2.0588367291983727,130.55999755859378,1.088097494740097,130.64999389648438,-1.731671008559732,128.61000061035156,0.0039003501609840008
11258,2017-10-05,131.74000549316406,131.80999755859378,130.42999267578122,131.16999816894528,772200.0,0.007494731014820344,2.8873844831290127,14.252575352919443,54.17170986597413,45.78051315048256,-1.3657339509381075,-1.2858607451177022,-0.5135204147730121,-0.12774365032353785,14.215129041642122,1.3800048828125568,-0.5192351080958133,1.2885055541992188,-0.4237946765892957,3.000805784987733,0.4323554388049615,2.144655669593476,-4.110008239746108,97.95941064469552,37.98724646997668,0.8561501153942619,10,-1.9300041198730469,-0.7850074768066406,-1.182504653930664,-0.7800025939941406,-1.4400024414062784,3,-0.0037953543278540502,-2.294109727364524,130.75999450683594,-2.0588367291983727,130.55999755859378,1.088097494740097,130.64999389648438,-0.0037953543278540502
11259,2017-10-06,131.97000122070312,132.02000427246094,131.27000427246094,131.3699951171875,769100.0,0.0017458305598065937,1.1428197750457756,1.052628761109274,59.022559266355444,47.92026825483252,-1.6711364807391362,-1.527212012398877,-0.7540103431095702,-0.2880819427005008,13.6511872502675,0.75,-0.5156121623626291,1.4760009765624886,-0.34491274446276066,3.296914697587738,0.565544116049864,2.3864578370751133,-4.256403961181661,98.62628955653089,36.827718388928886,0.9104568605126306,10,-2.145000457763672,-1.0150032043457031,-1.5450000762939453,-1.0099983215332031,-0.3300018310546875,4,-0.004470685249929884,2.8873844831290127,131.74000549316406,-2.294109727364524,130.75999450683594,-2.0588367291983727,130.55999755859378,-0.004470685249929884
11260,2017-10-09,132.05999755859378,132.19999694824222,131.52000427246094,132.00999450683594,619200.0,0.0006819454198545571,3.1211448652142404,0.08333757184278172,58.396895438476825,49.347418412659856,-1.8682422675409782,-1.5194812799661293,-0.8568949811386233,-0.2913829019493903,12.52997890224156,0.6799926757812784,-0.3816722326360775,1.454497528076189,-0.4656182497536463,3.374613305906024,0.4944396391612713,2.4145554169911065,-4.174144018554742,92.26521665823651,29.85162941064575,0.9600578889149214,10,-2.1450004577637003,-1.1049995422363565,-1.1274929046631144,-1.2000007629394815,-0.6600036621094034,0,-0.0011358011453684869,1.1428197750457756,131.97000122070312,2.8873844831290127,131.74000549316406,-2.294109727364524,130.75999450683594,-0.0011358011453684869
11261,2017-10-10,132.69999694824222,132.94999694824222,132.05999755859378,132.05999755859378,776500.0,0.004846277460852422,-1.7812507450587702,12.799206591387293,61.25588475640216,52.36700181969245,-2.3702869373829287,-2.050380879983436,-1.4945520706560842,-0.8456736768090707,11.355754032326407,0.8899993896484375,-0.3092802375216195,1.958496856689493,-0.15104303949490827,4.068036752873894,0.9037269085972923,3.0132668047816935,-4.555294803710979,90.19609016437596,27.522897664427326,1.0547699480921982,10,-2.034996032714872,-1.744998931884794,-1.5625019073486612,-1.840000152587919,-2.4700012207031534,1,-0.013187641599438527,3.1211448652142404,132.05999755859378,1.1428197750457756,131.97000122070312,2.8873844831290127,131.74000549316406,-0.013187641599438527
11262,2017-10-11,132.55000305175778,133.08000183105472,131.52999877929688,132.92999267578122,677000.0,-0.0011303232851085365,3.5587793111179122,-0.5937343537658251,59.52663427107198,54.7215717994202,-1.8540372184428975,-1.7432490091259751,-1.3361732449160684,-0.6155617196301932,9.953986158356297,1.550003051757841,-0.23729405324243658,1.6520027160644304,-0.5085392394284725,3.8125446715573332,0.5717317383179932,2.7322736938108676,-4.020877322929664,80.0001151602726,15.801891257960648,1.0802709777464463,10,-1.8199996948241903,-1.5950050354003622,-1.4125080108642294,-1.9650001525878622,-0.5599975585937216,2,-0.01629576471051397,-1.7812507450587702,132.69999694824222,3.1211448652142404,132.05999755859378,1.1428197750457756,131.97000122070312,-0.01629576471051397
11263,2017-10-12,133.91000366210938,133.91999816894528,132.42999267578122,132.42999267578122,679900.0,0.010260283508409573,-1.0135059900611636,-3.894872103762674,63.69427989678429,57.17161976404691,-2.7788643825426504,-3.0302089240807106,-2.7192025043889885,-1.8983786298765892,9.688976022193975,1.4900054931640625,-0.09660950506864197,2.8670028686523494,0.3201021303637219,5.413903606940977,1.5935524995080357,4.140453237796663,-4.925790323058607,99.62284792998321,37.19124595098724,1.2734503691443142,10,-2.7600021362304688,-3.135005950927763,-2.482503890991211,-3.180004119873047,-2.460006713867159,3,-0.027331816608298642,3.5587793111179122,132.55000305175778,-1.7812507450587702,132.69999694824222,3.1211448652142404,132.05999755859378,-0.027331816608298642
11264,2017-10-13,134.08999633789062,134.8699951171875,133.85000610351562,134.22999572753906,888500.0,0.0013441316620035337,-2.290394034111885,-0.0945934800090709,63.77115664687647,58.29672054580436,-2.346535560924451,-3.1313199445439466,-2.9115805209769974,-2.0030298705628127,10.006963624188051,1.019989013671875,0.28636032224738983,2.8949958801269418,0.006401398813892456,5.783590361439991,1.4506986394704313,4.339293120783452,-4.513488819252501,76.71639071716505,16.798756285356546,1.444297240656518,10,-1.4599990844726562,-2.8400001525878906,-2.0499954223632812,-3.359996795654297,-1.959991455078125,4,-0.02826454910612808,-1.0135059900611636,133.91000366210938,3.5587793111179122,132.55000305175778,-1.7812507450587702,132.69999694824222,-0.02826454910612808
11265,2017-10-16,134.44999694824222,134.80999755859378,134.1199951171875,134.32000732421878,949700.0,0.002684768589630071,-1.60371383330917,-0.9285013623978202,74.7073306698875,60.31568157638774,-2.3588810474886657,-3.354577341954524,-3.289065171042381,-2.3049492983830646,10.294668697907094,0.7200012207031534,0.6476410884250754,3.058996582031284,-0.1534250821843841,6.271418246246952,1.4527857499234642,4.665207414139104,-4.132401165807181,87.42519073507327,19.504924391214843,1.606210832107831,10,-1.8150024414062784,-3.2000007629394815,-2.409996032714872,-3.719997406005888,-2.0,0,-0.020899945127373365,-2.290394034111885,134.08999633789062,-1.0135059900611636,133.91000366210938,3.5587793111179122,132.55000305175778,-0.020899945127373365
11266,2017-10-17,132.58000183105472,134.5,132.33999633789062,134.13999938964844,1266700.0,-0.013908480175773952,-1.117641778987838,-12.000939077356279,69.72682534732584,62.6970306843505,-0.1924536318416301,-1.4120636598221665,-1.4280181565722216,-0.4031244261305176,10.009384598658592,2.160003662109375,1.01150457154327,1.0970016479492415,-2.142199109187743,4.336202405086226,-0.5225987306192508,2.7166020265177337,-1.6250701417543496,31.437251587556243,-39.48544468764155,1.6196003785684943,10,0.06999206542965908,-1.3300056457519815,-0.6500015258789347,-1.8500022888183878,0.4100036621093466,1,-0.008900346343892918,-1.60371383330917,134.44999694824222,-2.290394034111885,134.08999633789062,-1.0135059900611636,133.91000366210938,-0.008900346343892918
11267,2017-10-18,131.69999694824222,133.30000305175778,131.28999328613278,132.66999816894528,1102300.0,-0.006637538623161854,-1.2458102463557381,0.621796627411063,62.48714056305519,63.62096742847063,0.9330312054986223,-0.4860989318952704,-0.5444829520848486,0.4881086032984854,10.188139488631077,2.010009765625,1.1100229983325107,0.17199707031252842,-3.0522239421881068,3.3962180828131636,-1.440113435937775,1.7841075765628318,3.169998168945284,11.452610402398575,-61.052622650160245,1.6121105062503138,10,1.3700027465820028,-0.45000076293948155,0.04000091552731533,-0.9699974060058878,1.1600036621093466,2,-0.011161740734746295,-1.117641778987838,132.58000183105472,-1.60371383330917,134.44999694824222,-2.290394034111885,134.08999633789062,-0.011161740734746295
11268,2017-10-19,131.74000549316406,131.96000671386722,130.94999694824222,131.55999755859378,626200.0,0.0003037854658232142,2.2580414933671613,-0.1855749567405825,67.17897868120961,64.52723625234331,0.9979698520131706,-0.4881267526026818,-0.6165297991781813,0.4555234721344732,10.452740739073963,1.010009765625,1.200783620489716,0.17200546264649574,-3.0413322202090285,3.38534314550202,-1.4346633787812664,1.7786743040742579,3.0583895874023312,20.153288620907865,-56.25614979610037,1.6066688414277654,10,1.1699905395507812,-0.4900093078613281,-7.62939453125e-06,-1.0100059509277344,1.069992065429716,3,0.0018976771639269696,-1.2458102463557381,131.69999694824222,-1.117641778987838,132.58000183105472,-1.60371383330917,134.44999694824222,0.0018976771639269696
11269,2017-10-20,132.80000305175778,132.80000305175778,131.85000610351562,132.21000671386722,622500.0,0.008046132643046766,2.2203486267006745,3.2776129524457387,63.22270540739871,65.0634373600013,0.07609135630929131,-1.509754771566378,-1.6282420267359328,-0.6112494055201694,10.746804437341599,1.0599975585937216,1.4056894606055153,1.1585029602050554,-2.0988596693252077,4.4158655897353185,-0.47017835456006196,2.7871842749701727,1.844456103515654,47.92761168364356,-28.171560647140154,1.628681314765125,10,0.10999298095705967,-1.5500068664550497,-1.0600051879882528,-2.070003509521456,1.449996948242216,4,-0.010165708377200988,2.2580414933671613,131.74000549316406,-1.2458102463557381,131.69999694824222,-1.117641778987838,132.58000183105472,-0.010165708377200988
11270,2017-10-23,132.60000610351562,133.28999328613278,132.39999389648438,132.60000610351562,686800.0,-0.0015060010816732028,-3.4497253585595162,0.0,62.378707297561334,65.1881954201301,0.4031383545450069,-1.2883921008612447,-1.3677483227108382,-0.4342686919948733,10.74704067156618,0.8899993896484091,1.4895327523679498,0.9030059814453182,-2.3812028640876406,4.187214826978277,-0.739098441321147,2.5451104042117834,1.8966745634765516,46.479091178707776,-28.274487325511814,1.6421044227664754,10,0.30998992919921875,-1.3500099182128906,-0.8600082397460938,-1.8700065612792969,2.399993896484375,0,-0.0035445037637193977,2.2203486267006745,132.80000305175778,2.2580414933671613,131.74000549316406,-1.2458102463557381,131.69999694824222,-0.0035445037637193977
11271,2017-10-24,132.30000305175778,133.30000305175778,132.19999694824222,133.08000183105472,710200.0,-0.00226246634953875,-1.244885248964608,-100.0,59.23266919150311,65.15553263351134,0.7156987673161552,-0.8699612342115586,-1.062680129751044,-0.1680420239503917,11.073555883604707,1.1000061035155682,1.510066739251215,0.49950256347653976,-2.719876124329943,3.7188812512830225,-1.1101867804266874,2.109191907379767,2.0548102664843952,57.44691903123071,-16.465343544192756,1.6096893439032385,10,0.6099929809570597,-1.0500068664550497,-0.5600051879882528,-1.570003509521456,3.6199951171875,1,0.0011337406880160827,-3.4497253585595162,132.60000610351562,2.2203486267006745,132.80000305175778,2.2580414933671613,131.74000549316406,0.0011337406880160827
11272,2017-10-25,132.49000549316406,132.83999633789062,131.6300048828125,132.3800048828125,1079000.0,0.0014361484279932224,1.9876985098807527,-0.1410266442348972,54.966895447820846,64.18582325029317,0.576964661554058,-0.8250323953818679,-1.2353109840001935,-0.38036093825354556,9.770456548056158,1.209991455078125,1.5415765836104356,0.513504791259777,-2.4271383692438064,3.4541479517633604,-0.9568167889920289,1.983826371511583,1.7286151702781183,65.53210830465592,-5.117829961837032,1.4703215802517924,10,0.41999053955078125,-1.2400093078613281,-1.415008544921875,-1.7600059509277344,2.399993896484375,2,0.003773869569548838,-1.244885248964608,132.30000305175778,-3.4497253585595162,132.60000610351562,2.2203486267006745,132.80000305175778,0.003773869569548838
11273,2017-10-26,132.66999816894528,133.8800048828125,132.41999816894528,133.30000305175778,806200.0,0.0013585377637448381,-1.584071513449332,-5.727285337772229,54.6666558159499,63.17421204685688,0.22638648377113668,-0.7770874977360052,-1.4361024729185772,-0.576900222421699,8.318507322584972,1.460006713867216,1.4962226889985004,0.5234977722167571,-2.138234284650082,3.185229829083596,-0.8073682562166766,1.8543638006501908,1.4178775458888992,46.221923828123735,-20.026283089551583,1.330866028433423,10,0.2099990844727131,-1.4200019836425497,-1.627498626708956,-1.939998626708956,4.589996337890653,3,0.0014321432428476832,1.9876985098807527,132.49000549316406,-1.244885248964608,132.30000305175778,-3.4497253585595162,132.60000610351562,0.0014321432428476832
11274,2017-10-27,131.99000549316406,132.88999938964844,131.32000732421878,132.52000427246094,923400.0,-0.005125444223759601,1.4724498377988258,0.8412613834528192,49.56741514754266,60.380888099929685,0.6449973827074587,0.17824904303944322,-0.714960087258504,0.07970935025338122,6.733138503430133,1.569992065429659,1.4628923395105744,-0.3254951477050838,-2.4079694651068735,1.7569791696967059,-1.3667323064059929,0.7157420109958252,1.972355071006433,26.17182843382604,-35.26583472607591,1.0412371587008966,10,0.7349929809570312,-0.7400093078613281,-0.9475059509277344,-1.2600059509277344,5.429992675781222,4,0.006212531489531381,-1.584071513449332,132.66999816894528,1.9876985098807527,132.49000549316406,-1.244885248964608,132.30000305175778,0.006212531489531381
11275,2017-10-30,130.91999816894528,131.85000610351562,130.82000732421878,131.64999389648438,1103100.0,-0.008106729901410592,-1.2151049272319314,1.3773536016583712,39.553984304201634,57.02835020624922,1.2981279335962768,1.3381280878678865,0.3884801792425776,1.1324883250226776,6.216400920571641,1.169998168945284,1.2308827143412486,-1.409002685546909,-3.4490847742321478,0.6310794031383296,-2.4290437298895142,-0.388961641204304,2.960006713867216,3.2676772713654807,-52.27956777203983,1.0200410443426164,10,1.430007934570341,0.3299980163574503,0.12250137329104405,-0.18999862670895595,5.960006713867216,0,0.025435394726766924,1.4724498377988258,131.99000549316406,-1.584071513449332,132.66999816894528,1.9876985098807527,132.49000549316406,0.025435394726766924
11276,2017-10-31,130.66000366210938,133.74000549316406,129.14999389648438,131.75999450683594,2009300.0,-0.001985903685244428,-1.2281553577843702,1.5068455926924018,39.049816558369926,54.424203094617525,1.404865948068391,1.6927891288008539,0.6702270036432765,1.356323171572285,6.127201615424735,4.5900115966796875,0.9542566993439152,-1.673997497558588,-3.696235435403082,0.34824044028590606,-2.685116466480821,-0.6628785286363552,0.16000366210940342,31.924022375204043,-19.682021839077468,1.0111189689222426,10,0.8549957275390625,0.5899925231933594,0.42749786376953125,0.06999588012695312,5.259994506835909,1,0.03321595144841716,-1.2151049272319314,130.91999816894528,1.4724498377988258,131.99000549316406,-1.584071513449332,132.66999816894528,0.03321595144841716
11277,2017-11-01,131.27000427246094,131.72000122070312,129.16000366210938,130.08999633789062,1269200.0,0.004668610081544511,1.4615339471078017,-1.072743414390545,33.248712780027105,50.65417355004169,0.8129465062223744,1.1836421987122208,0.05469844309448035,0.7234023063719519,6.107766557238941,2.55999755859375,0.5349395077481631,-1.0894973754882926,-3.0397446878349683,0.8607499368583831,-2.0646210316616305,-0.11437371931495477,2.470001220703125,44.820411244378775,-0.6824252594605866,0.97512365617334,11,0.2449951171875,-0.020008087158203125,-0.10000228881835938,-0.5400047302246094,4.059997558593778,2,0.03542312596282793,-1.2281553577843702,130.66000366210938,-1.2151049272319314,130.91999816894528,1.4724498377988258,131.99000549316406,0.03542312596282793
11278,2017-11-02,131.24000549316406,131.6199951171875,130.42999267578122,131.35000610351562,1144000.0,-0.00022852729732991683,2.66166631452928,-0.0932202293975405,31.565378913644537,47.136692828513446,0.8544121410642447,1.237720161610497,0.10127315578668572,0.7091565289443906,6.331156152674361,1.1900024414062784,0.2674214574027758,-1.094496154785162,-3.0904632944014736,0.9014709848311497,-2.0924797245933178,-0.0965125849770061,2.5,45.53390667229589,3.81499098244484,0.9979835698081531,11,0.274993896484375,0.3849945068359375,-0.8575057983398438,-0.5100059509277344,3.4299926757812216,3,0.02781159512123388,1.4615339471078017,131.27000427246094,-1.2281553577843702,130.66000366210938,-1.2151049272319314,130.91999816894528,0.02781159512123388
11279,2017-11-03,131.3800048828125,132.41000366210938,130.83999633789062,131.22999572753906,1869800.0,0.0010667432473989713,-2.376331030861868,-1.3637120266333749,29.56062376187289,43.490239102325845,0.5495995715199058,1.1080644406731324,-0.0056747693761849405,0.5350174631803384,6.916740939139916,1.57000732421875,0.131586471792275,-0.9249969482421818,-2.96069166404709,1.1106977675627263,-1.9428443061446217,0.09285040966025804,2.2684005737304744,48.58399460126125,12.124196678377643,1.0178473579024514,11,0.1349945068359375,0.2449951171875,-0.9975051879882812,-0.6500053405761719,3.470001220703125,4,0.044755589933705986,2.66166631452928,131.24000549316406,1.4615339471078017,131.27000427246094,-1.2281553577843702,130.66000366210938,0.044755589933705986
11280,2017-11-06,131.91000366210938,132.88999938964844,131.16000366210938,131.19999694824222,710600.0,0.004034090117210898,-3.37977324087845,4.733089207608396,44.57051565819282,41.861110931958024,-0.0989776680248724,0.5968533098266562,-0.5186706509770147,-0.025906672950299026,7.660104198696555,1.7299957275390625,-0.04291618784691309,-0.38749847412108807,-2.428092979201864,1.6530960309596878,-1.407795726661476,0.6327987784192999,1.6486337585449178,60.1307797919624,22.084084037389246,1.0202972525403906,11,-0.3950042724609375,-0.285003662109375,-1.5275039672851562,-1.1800041198730469,3.089996337890625,0,0.041770861601595266,-2.376331030861868,131.3800048828125,2.66166631452928,131.24000549316406,1.4615339471078017,131.27000427246094,0.041770861601595266
11281,2017-11-07,130.94999694824222,132.10000610351562,130.57000732421878,131.58000183105472,958500.0,-0.007277740028923341,-1.2014622258326155,-0.887322430207854,43.999999999999886,40.64256699331127,0.7257080267850711,1.4957184837287798,0.43399380186983194,0.890412574540818,7.67209968218644,1.5299987792968466,-0.2707639703877476,-1.2600051879882415,-3.376594616650692,0.8565842406742092,-2.318299902319467,-0.2017104736570161,2.520667797241174,47.989151111275504,6.306732092775334,1.0582947143312182,11,0.5650024414062216,1.0599975585937216,-0.5674972534179972,-0.2199974060058878,3.419998168945284,1,0.04528452136515981,-3.37977324087845,131.91000366210938,-2.376331030861868,131.3800048828125,2.66166631452928,131.24000549316406,0.04528452136515981
11282,2017-11-08,130.38999938964844,131.35000610351562,130.11000061035156,130.94999694824222,1012100.0,-0.004276422845699734,-1.2143051771117166,0.8888781243945423,40.02948083970798,39.01621421817327,1.0688992236501917,1.9874968614821,0.9990112446703563,1.397753596171981,8.034960146025888,1.2400054931640625,-0.5082891331307735,-1.7120025634765739,-3.97117311127721,0.5471679843240622,-2.841587837376892,-0.5824172895762558,2.99445213416746,10.07190295844997,-32.91551214264977,1.1295852739003136,11,1.0550003051757812,1.6199951171875,-0.00749969482421875,0.3400001525878906,4.800003051757784,2,0.04241121869148401,-1.2014622258326155,130.94999694824222,-3.37977324087845,131.91000366210938,-2.376331030861868,131.3800048828125,0.04241121869148401
11283,2017-11-09,130.25,130.66999816894528,129.50999450683594,130.42999267578122,825400.0,-0.0010736972950669,2.515143108152064,0.32141689373290294,28.205068012572355,36.64262009206546,0.9270063725780631,1.9386337132358449,1.1389610215267112,1.4917313540346981,7.6163020499554275,1.1600036621093466,-0.7131563000059487,-1.6690017700195199,-3.9043425373342586,0.5663389972952189,-2.7866721536769035,-0.5513313863621363,3.049962566581769,21.893622015963018,-19.623342650864075,1.1176703836573716,11,1.1949996948242188,1.7599945068359375,0.13249969482421875,0.4799995422363281,5.589996337890625,3,0.0390019334437981,-1.2143051771117166,130.38999938964844,-1.2014622258326155,130.94999694824222,-3.37977324087845,131.91000366210938,0.0390019334437981
11284,2017-11-10,130.30000305175778,130.6300048828125,129.25,129.82000732421878,1298400.0,0.000383900589311148,1.421062494144102,-2.6667514411666025,29.82452383183164,35.56156892846879,0.6839954284508849,1.676068446110719,1.0146961608313347,1.4269855175766395,6.582664303133091,1.3800048828125,-0.899059214301559,-1.4294990539551122,-3.5283354044448743,0.6693372965346498,-2.4789172291999932,-0.3800808787102312,2.9171603367345256,28.846242522562527,-11.545560684014227,1.0494181752448781,11,1.1449966430664347,1.7099914550781534,0.08249664306643467,0.42999649047854405,4.789993286132841,4,0.03353795099645285,2.515143108152064,130.25,-1.2143051771117166,130.38999938964844,-1.2014622258326155,130.94999694824222,0.03353795099645285
11285,2017-11-13,131.63999938964844,131.80000305175778,129.80000305175778,130.22000122070312,1072600.0,0.010283931746021269,1.2988433172854223,2.9583558508443595,45.10382330568353,36.23423634483697,-0.6069560948054971,0.12096201126462347,-0.37101526299318266,0.08723373227149978,5.651027420679746,2.0,-1.0799805043059223,0.05099716186524006,-1.6119998700110898,1.71399419374157,-0.7805013540729249,0.882495677803405,1.4960208043162027,83.85944811487434,43.74028057341294,0.8314985159381652,11,-0.6149978637695312,0.3699951171875,-1.25,-0.9099998474121094,2.4400024414062784,0,0.0243847366207115,1.421062494144102,130.30000305175778,2.515143108152064,130.25,-1.2143051771117166,130.38999938964844,0.0243847366207115
11286,2017-11-14,131.39999389648438,131.97000122070312,130.24000549316406,131.17999267578122,1359800.0,-0.001823195793655863,1.544081678447212,0.15493063689410025,41.97339709520903,37.20364571319052,-0.28043497713991883,0.28251631854629977,-0.19270636212110048,0.32640980808704967,6.212072755622139,1.7299957275390625,-1.1810397270020019,-0.13000793457030113,-1.7274024485061261,1.4673865793655239,-0.9287051915382278,0.6686893223976256,1.6565059668431559,79.043857779174,40.39852712053208,0.7986972569679177,11,-0.32999420166015625,0.6100006103515625,-0.964996337890625,-0.6699943542480469,2.1100006103515625,1,0.027397307996465114,1.2988433172854223,131.63999938964844,1.421062494144102,130.30000305175778,2.515143108152064,130.25,0.027397307996465114
11287,2017-11-15,130.22999572753906,131.35000610351562,130.1199951171875,131.19999694824222,1104500.0,-0.008904096067668177,-1.067241114017541,-4.4090719933412155,34.31874791613561,37.50957560235619,0.8119041307317048,1.4089780741845743,0.9761643008187093,1.4830184737144236,6.050406021653088,1.279998779296875,-1.128641111599478,-1.2265060424804801,-2.9231591694113206,0.47014708445036035,-2.074832605945886,-0.3781794790150741,2.748574211764094,36.029238519449336,-1.5892260141582781,0.8483265634654196,11,0.8400039672851562,1.779998779296875,0.5800037384033203,0.5000038146972656,3.7400054931640625,2,0.031789906515162114,1.544081678447212,131.39999389648438,1.2988433172854223,131.63999938964844,1.421062494144102,130.30000305175778,0.031789906515162114
11288,2017-11-16,131.99000549316406,132.52999877929688,130.36000061035156,130.52000427246094,1423100.0,0.013514626609580915,-1.4245673855596284,-1.5154632688374576,50.0,39.78061740659254,-0.9281331920605282,-0.34924813877969996,-0.7851770001228715,-0.27645015378061544,5.923138109138643,2.3000030517578125,-1.0020829618748053,0.5210037231445312,-1.188082093980313,2.2300895402693754,-0.33353918541789085,1.3755466317069533,0.9121931205952194,83.53678392988397,42.63337068855746,0.8545429085624251,11,-0.9200057983398438,0.019989013671875,-1.1475048065185547,-1.2600059509277344,1.7099914550781534,3,0.024244236798731666,-1.067241114017541,130.22999572753906,1.544081678447212,131.39999389648438,1.2988433172854223,131.63999938964844,0.024244236798731666
11289,2017-11-17,131.44999694824222,131.94999694824222,130.83999633789062,131.58000183105472,1425200.0,-0.004091283600634599,1.5517398624948036,-0.08843862235047437,53.181258655178084,40.73736662847979,-0.4214747437707729,0.08899862498574862,-0.23958472465412228,0.24308177106297535,6.4328184318115325,1.1500091552734375,-0.8805950418488635,0.04849548339845455,-1.5417576587275335,1.6387486255244426,-0.7466310876645252,0.8436220544614343,1.3773577664840673,60.43943145551335,14.164996231827267,0.7951265710629887,11,-0.5599975585937784,0.5599975585937216,-0.4874973297119425,-0.7199974060058878,2.650009155273409,4,0.03339672492633805,-1.4245673855596284,131.99000549316406,-1.067241114017541,130.22999572753906,1.544081678447212,131.39999389648438,0.03339672492633805
11290,2017-11-20,132.1300048828125,132.69999694824222,131.07000732421878,131.27999877929688,1222400.0,0.005173130090204925,-1.56693499939937,-6.538262910798122,58.399977678649336,42.337364148329726,-1.1923857557391386,-0.6619653223303885,-0.8644053508613752,-0.43050413639130625,7.36392332473094,1.6299896240234375,-0.7213017339457792,0.7520034790039176,-0.7763639210188273,2.2803708790266626,-0.01218022100744065,1.5161871790152759,0.624002810861441,77.90729996510504,28.585898324169918,0.7641837000113684,11,-1.1550064086914062,-0.1500091552734375,-0.19000816345214844,-0.8800086975097656,2.399993896484375,0,0.022402114173108334,1.5517398624948036,131.44999694824222,-1.4245673855596284,131.99000549316406,-1.067241114017541,130.22999572753906,0.022402114173108334
11291,2017-11-21,132.44999694824222,133.25,132.14999389648438,132.6199951171875,1247300.0,0.0024217971210513944,-1.8571428571428572,-0.19999640972243812,56.973933871538115,44.22008115186641,-1.4273251860697656,-1.022571846976831,-1.1291894208227689,-0.7629055808344276,8.421705543688496,1.1199951171875,-0.5429813005634685,1.0644958496094148,-0.4842571509765037,2.6132488501953333,0.29011934931645555,1.838872349902374,-3.289993286132841,74.44083694083785,23.535951379941068,0.7743765002929662,11,-1.199996948242216,-0.6250000000000284,-0.50750160217288,-1.2000007629394815,1.7299957275390057,1,0.012306567915207012,-1.56693499939937,132.1300048828125,1.5517398624948036,131.44999694824222,-1.4245673855596284,131.99000549316406,0.012306567915207012
11292,2017-11-22,132.99000549316406,133.61000061035156,132.22999572753906,132.86000061035156,1331200.0,0.004077074800785896,1.0146128486144526,-0.7647428417558051,59.754703500833585,47.72559620611766,-1.7430363847540207,-1.605516695015865,-1.588523597423432,-1.3153431611309543,9.19887754586823,1.3800048828125,-0.5359258321358311,1.5795043945312557,-0.057921358832203396,3.2169301478947148,0.7607915178495261,2.3982172712129852,-3.7482019042968773,80.92322716346155,28.12698718003439,0.8187128766817316,11,-1.5600051879882812,-1.475006103515625,-1.0400104522705078,-1.7400093078613281,1.5099945068359375,2,0.00390998565451306,-1.8571428571428572,132.44999694824222,-1.56693499939937,132.1300048828125,1.5517398624948036,131.44999694824222,0.00390998565451306
11293,2017-11-24,132.86000061035156,133.55000305175778,132.66000366210938,133.28999328613278,281900.0,-0.0009775537818079716,-1.144611538037215,-3.307511737088983,58.25887041152584,50.8849680483059,-1.3453459442552003,-1.5394772578144398,-1.4289498601628452,-1.2039186560816688,10.24276155878718,0.8899993896484091,-0.4509834449500545,1.4399993896484489,-0.23007376553496783,3.1100725448318656,0.6049628120567547,2.275035967240143,-3.4434691406250124,72.92422948742666,18.785712582221677,0.8350365775917048,11,-1.154998779296875,-1.345001220703125,-0.7000026702880859,-1.6100044250488281,2.5099945068359375,4,0.008354663595154799,1.0146128486144526,132.99000549316406,-1.8571428571428572,132.44999694824222,-1.56693499939937,132.1300048828125,0.008354663595154799
11294,2017-11-27,132.80999755859378,133.58999633789062,132.58999633789062,132.97000122070312,880200.0,-0.0003763589607712614,-2.3332994252581254,0.3721078779275667,55.306541813915885,52.018603438109494,-1.0078429924396914,-1.5018956296752037,-1.3506391403770124,-1.1555710017851482,11.101274643575247,1.0,-0.2751252014018917,1.3489967346191634,-0.41747469508189283,3.1154681643202196,0.4657610197686495,2.2322324494696772,-3.225727323242239,68.50373360727214,14.498473961573701,0.8832357148505238,11,-0.9449996948242472,-1.294998168945341,-0.7300014495849894,-1.560001373291044,3.6600036621093466,0,0.006701298140268319,-1.144611538037215,132.86000061035156,1.0146128486144526,132.99000549316406,-1.8571428571428572,132.44999694824222,0.006701298140268319
11295,2017-11-28,134.25,134.25,133.47000122070312,133.47000122070312,1827900.0,0.01084257561838231,1.0,-4.874880793439737,68.41511908107051,54.95657254764965,-2.2782664320097297,-2.8244419102317693,-2.728253460074825,-2.5958976870472554,11.822986905521846,1.4400024414062216,0.042836440342853166,2.6224990844726506,0.48248491072990873,4.762513258215392,1.5524919976012939,3.6925061713440073,-4.504700549648447,100.0,43.365183818149234,1.070007086871365,11,-2.06500244140625,-2.5500030517578125,-2.170003890991211,-3.0000038146972656,2.9299926757812216,1,-0.0011172729719506336,-2.3332994252581254,132.80999755859378,-1.144611538037215,132.86000061035156,1.0146128486144526,132.99000549316406,-0.0011172729719506336
11296,2017-11-29,135.0,135.07000732421878,133.63999938964844,134.27000427246094,897600.0,0.005586592178770999,2.287335356121709,0.9358934230603702,75.19115094128841,59.49795066155552,-2.7534583299744497,-3.4073245449791614,-3.4126341447913546,-3.332762861199626,13.075488117618473,1.430007934570341,0.3900008183163095,3.1554992675781364,0.5905817504105357,5.720416784745737,1.873040508994336,4.437958026161937,-4.984418516669535,97.53496343815551,33.56401449610385,1.2824587585837959,11,-2.2849960327148438,-2.8899993896484375,-2.920003890991211,-3.7500038146972656,1.699996948242216,2,-0.0034814905237268157,1.0,134.25,-2.3332994252581254,132.80999755859378,-1.144611538037215,132.86000061035156,-0.0034814905237268157
11297,2017-11-30,135.91999816894528,136.77999877929688,135.14999389648438,135.22999572753906,1453200.0,0.006814801251446623,-2.8352780669945785,0.9452143558871707,78.54972916906792,62.670142791451966,-3.108322864544334,-4.175157526095603,-4.256903807778684,-4.231588310210924,14.65657999325847,1.779998779296875,0.5839284353744745,3.842997741699179,0.7159402752542405,6.970055208144117,2.2794690084766955,5.406526474921662,-5.5000626183437475,79.474937726696,9.760903069371764,1.5635287332224714,11,-2.110000610351534,-2.955001831054659,-3.840002059936495,-4.67000198364255,0.7400054931640909,3,-0.012801688615396212,2.287335356121709,135.0,1.0,134.25,-2.3332994252581254,132.80999755859378,-0.012801688615396212
11298,2017-12-01,134.88999938964844,136.6199951171875,133.96000671386722,136.44999694824222,1019100.0,-0.007577978172252364,1.7999967876130059,-2.2608580274216292,71.03566433566473,64.65396564483937,-1.8145151869925087,-3.0121229150602744,-3.1660971298623792,-3.2045533775745696,15.921885354952787,2.659988403320284,0.8192109172159405,2.6304992675781307,-0.7096583008202515,5.970656835976513,0.9604204833789254,4.300578051777336,-3.8340575161773813,54.8926422817521,-19.165090050139653,1.6700787841991969,12,-0.964996337890625,-1.9250030517578125,-2.8100032806396484,-3.640003204345703,0.2299957275390625,4,-0.002891240206191026,-2.8352780669945785,135.91999816894528,2.287335356121709,135.0,1.0,134.25,-0.002891240206191026
11299,2017-12-04,137.25999450683594,137.78999328613278,135.07000732421878,135.47999572753906,1509100.0,0.01756983562837333,-1.0923165406826632,-1.1410266442348866,73.53425294759663,66.3355517858335,-3.6584132230402133,-5.18484724081938,-5.459063840513181,-5.5481132874620585,16.935194916982965,2.8999938964843466,1.3184698528186516,4.706494903564447,0.7197585234771964,8.693231283651699,2.7131267135208077,6.699863093608087,-5.631646942782311,87.73148720484667,14.297540318926167,1.9933681900436315,12,-2.2900009155273438,-3.7900009155273438,-5.194997787475586,-6.009998321533203,-0.2299957275390625,0,-0.013769484666228182,1.7999967876130059,134.88999938964844,-2.8352780669945785,135.91999816894528,2.287335356121709,135.0,-0.013769484666228182
11300,2017-12-05,137.41999816894528,137.96000671386722,137.10000610351562,137.42999267578122,1154400.0,0.0011656977161060844,-1.6462426931477236,-0.005614895331493133,75.37937804515643,68.38060113845776,-3.3403966958136664,-5.176281281531345,-5.5437498661089535,-5.691021329966446,17.741808592274655,0.8600006103515909,1.5778810493900437,4.5909988403319915,0.06627058747119463,9.115727093192788,2.328634713901579,6.853362966762404,-5.052253118242163,87.4998233939433,14.16513215289217,2.262364126430405,12,-2.324996948242159,-3.864997863769503,-5.43250083923337,-6.17000198364255,0.2599945068359375,1,-0.006913090968566515,-1.0923165406826632,137.25999450683594,1.7999967876130059,134.88999938964844,-2.8352780669945785,135.91999816894528,-0.006913090968566515
11301,2017-12-06,136.8800048828125,137.55999755859378,136.6199951171875,137.28999328613278,1018100.0,-0.003929510211962861,-1.0214933797109669,41.02137404579868,79.60816390863287,70.58654118376879,-2.3534085562573637,-4.3945593536760725,-4.892540730711403,-5.1281169202125625,18.893725354458546,0.9400024414062784,1.8642082345340327,3.754505157470703,-1.0219565084850046,8.53096682342641,1.3662743244928492,6.142735990448557,-3.7293431992663955,72.9999542236321,-4.844865819908435,2.388230832977849,12,-1.6050033569335938,-3.3250045776367188,-5.08000373840332,-5.630008697509766,0.1399993896484375,2,0.002191611501077606,-1.6462426931477236,137.41999816894528,-1.0923165406826632,137.25999450683594,1.7999967876130059,134.88999938964844,0.002191611501077606
11302,2017-12-07,135.91999816894528,137.02999877929688,135.53999328613278,136.52000427246094,938100.0,-0.007013491230432933,-1.1911589812632735,1.4634709144368823,68.83980794157515,71.76220090932983,-1.0438460164851335,-3.1610874725569147,-3.789560896084623,-4.155019658831321,20.12746561442285,1.490005493164091,2.048730118022405,2.517998504638655,-2.231882355028631,7.267879364305941,0.14305807480502608,4.892938934472284,-2.0960281811542245,48.999786376951704,-26.963222186196575,2.3749404298336385,12,-0.6449966430663778,-2.359992980957003,-4.537500381469698,-4.67000198364255,1.5099945068359375,3,0.005738660902036008,-1.0214933797109669,136.8800048828125,-1.6462426931477236,137.41999816894528,-1.0923165406826632,137.25999450683594,0.005738660902036008
11303,2017-12-08,135.33000183105472,136.58000183105472,135.08000183105472,136.58000183105472,862500.0,-0.004340761814587535,1.4,2.0833121407862296,68.51145427172887,73.22941340464239,-0.0744647266328684,-2.28831991602425,-3.0701709251086413,-3.5648110622144316,21.731074499912246,1.5,2.237942850310077,1.6740020751953466,-2.906466032368172,6.254470182758865,-0.6162319785863986,3.9642361289770918,-0.9269867016130036,8.99635161748478,-66.0828460752661,2.2902340537817567,12,0.38500213623044033,-1.7249984741211222,-3.94750404357913,-4.0800056457519815,3.020004272460909,4,0.009827841668952564,-1.1911589812632735,135.91999816894528,-1.0214933797109669,136.8800048828125,-1.6462426931477236,137.41999816894528,0.009827841668952564
11304,2017-12-11,134.66999816894528,136.0,134.46000671386722,135.80000305175778,1488800.0,-0.004876994407591706,1.013064725241735,0.90400390625,62.14145150961262,72.53233923003596,0.9802055094172886,-1.353537492317031,-2.264497967734627,-2.898850488894425,23.0891896785382,1.539993286132784,2.35614513031652,0.7954986572265454,-3.5201742350780307,5.111171549531122,-1.3623377889257426,2.9533351033788335,3.290008544921932,5.9997558593733755,-65.88288313256372,2.157836446152289,12,1.1300048828125284,-1.0649948120116903,-3.0999984741210653,-3.4200019836425497,5.080001831054716,0,0.003341478832409983,1.4,135.33000183105472,-1.1911589812632735,135.91999816894528,-1.0214933797109669,136.8800048828125,0.003341478832409983
11305,2017-12-12,134.85000610351562,134.89999389648438,133.75999450683594,134.69999694824222,1143600.0,0.0013366595159860495,8.12055179149118,-0.13275089121743192,61.627925888578574,71.0253142241793,0.9993514652223894,-1.349941529690085,-2.359506656405159,-3.0813746858462423,23.890048505200213,1.1399993896484375,2.5246248043143282,0.8150062561035156,-3.388058279971972,5.018070792179003,-1.286526011934228,2.9165385241412594,3.0400006103515977,28.68449266574825,-41.10344799450078,2.101532268037749,12,1.0099945068359375,-1.2450027465820312,-3.2800064086914062,-3.6000099182128906,5.489990234375,1,0.01616605544761951,1.013064725241735,134.66999816894528,1.4,135.33000183105472,-1.1911589812632735,135.91999816894528,0.01616605544761951
11306,2017-12-13,135.0,135.74000549316406,134.55000305175778,135.00999450683594,801000.0,0.001112301740418431,-1.6154233110316412,-0.06662597904588792,60.12081017497665,68.97765655816917,0.9491732792449454,-1.2821394167732478,-2.4181045696485057,-3.2169112069752543,24.800815270066234,1.1900024414062784,2.760563866066036,0.7849998474121094,-3.2478204099597576,4.817820104783976,-1.2314102812738383,2.801409976098057,2.7248062255859793,37.9206077376425,-29.20057270510594,2.016410128685934,12,0.8600006103515625,-1.3949966430664062,-3.4300003051757812,-3.7500038146972656,2.7599945068359375,2,0.019851797598379406,8.12055179149118,134.85000610351562,1.013064725241735,134.66999816894528,1.4,135.33000183105472,0.019851797598379406
11307,2017-12-14,134.3699951171875,135.47000122070312,134.35000610351562,135.0,977900.0,-0.004666702835648184,-2.3433542862348546,63.03511450381679,57.23870257965514,67.44466080750144,1.4932157772310575,-0.3436947866818798,-1.7085875140276698,-2.589697379983477,25.80350563933993,1.1199951171875,2.741301431968793,-0.05200500488280113,-3.6220284386362493,3.518018428870647,-1.837016721759511,1.7330067119939088,3.196218639648464,21.631171136073196,-42.90713998082404,1.7850117168767183,12,1.4900054931640625,-0.7649917602539062,-2.6074981689453125,-3.1199989318847656,2.9400024414062784,3,0.019721732913380752,-1.6154233110316412,135.0,8.12055179149118,134.85000610351562,1.013064725241735,134.66999816894528,0.019721732913380752
11308,2017-12-15,135.19000244140622,135.49000549316406,134.28999328613278,134.72000122070312,1462900.0,0.006102607382723946,1.2429981176202687,-0.7460279015694181,60.62501021792782,66.01030050420489,0.8048809917644633,-0.9609423816943661,-2.469508256782234,-3.400570624588653,26.095300549693217,1.2000122070312784,2.606891143339851,0.6080024719238111,-2.7855611083168696,4.001566052164492,-1.088779318196515,2.304784262044137,2.2239625454297425,63.83948338226452,-0.1890811544712676,1.6967817901203397,12,0.6699981689453409,-1.5849990844726278,-3.4625053405761435,-3.940006256103487,3.130004882812557,4,0.016569200339691115,-2.3433542862348546,134.3699951171875,-1.6154233110316412,135.0,8.12055179149118,134.85000610351562,0.016569200339691115
11309,2017-12-18,135.83999633789062,136.30000305175778,135.19000244140622,135.33999633789062,1475700.0,0.004808002698025948,-1.7750438696877557,1.063827024219271,57.63686733213144,64.0389104249799,-0.07568101866212373,-1.3335576271013565,-3.059058932741209,-4.027498889660251,26.57651448473473,1.1100006103515625,2.347388061475556,1.038496398925787,-2.056892621033853,4.133885418885427,-0.5091981110540189,2.586190908905593,1.4278098297453425,81.88956038014774,21.485359410439848,1.5476945099798154,12,-0.18000030517578125,-2.2349929809570312,-4.112499237060547,-4.590000152587891,2.30999755859375,0,0.018477693119054228,1.2429981176202687,135.19000244140622,-2.3433542862348546,134.3699951171875,-1.6154233110316412,135.0,0.018477693119054228
11310,2017-12-19,135.08999633789062,136.25999450683594,134.83999633789062,136.1199951171875,868500.0,-0.005521201562273537,1.1679401761170387,-2.05999755859375,50.43225891561497,60.79714320353347,0.34536995062757114,-0.3693702169197195,-2.258985864311853,-3.260156873502268,26.539812935007568,1.4199981689453125,2.2079132683061857,0.14049682617186932,-2.688677295263659,2.9696709476073977,-1.2740902345458949,1.5550838868896335,2.0374973633133493,39.800953479899384,-15.249376477318151,1.4145870607177613,12,0.30500030517578125,-1.209991455078125,-3.362499237060547,-3.8400001525878906,2.410003662109375,1,0.0344955495479744,-1.7750438696877557,135.83999633789062,1.2429981176202687,135.19000244140622,-2.3433542862348546,134.3699951171875,0.0344955495479744
11311,2017-12-20,134.08000183105472,135.78999328613278,134.02000427246094,135.41000366210938,1326800.0,-0.007476456689729183,-1.4413692950424224,1.2912654439868172,41.23811267671154,57.73028817410419,1.0241114709776298,0.8105592222126745,-1.23025436508604,-2.2345255725401216,25.974599434105823,1.7699890136718466,1.7868163823573013,-0.9509979248046534,-3.562540798102958,1.6605449484936514,-2.25676936145382,0.3547735118445132,2.9127919023745505,2.6314732770287588,-47.291565230779185,1.3057714366491573,12,1.0899963378905966,-0.04000091552737217,-2.562503814697294,-2.8300056457519815,3.5,2,0.04668850254584367,1.1679401761170387,135.08999633789062,-1.7750438696877557,135.83999633789062,1.2429981176202687,135.19000244140622,0.04668850254584367
11312,2017-12-21,133.50999450683594,134.8800048828125,133.41000366210938,134.60000610351562,1570100.0,-0.004251247885102227,-1.2790835216049017,0.819556463178201,43.12747157217067,54.90984565193105,1.359248214950611,1.49834094827861,-0.6429117757919585,-1.648205067752201,25.05232626440629,1.470001220703125,1.2803375085640027,-1.5470046997070312,-4.082231122029185,0.9882217226151226,-2.8146179108681224,-0.2793914885459401,3.3534872575295935,3.4598915516977726,-43.94114853211658,1.267613211161082,12,1.3450088500976562,0.5300064086914062,-1.9699974060058594,-2.259998321533203,4.169998168945284,3,0.031832822821233675,-1.4413692950424224,134.08000183105472,1.1679401761170387,135.08999633789062,-1.7750438696877557,135.83999633789062,0.031832822821233675
11313,2017-12-22,133.97000122070312,134.19000244140622,133.22000122070312,133.75,655600.0,0.003445485228026346,1.9393813288946045,-0.20183383495485407,29.766389081265515,51.31261649322581,0.7666602307429571,1.186593769394392,-1.1237240831364943,-2.1125297979321545,24.12699254288771,0.9700012207030966,0.7490055113889298,-1.1424980163574219,-3.5188365768055974,1.2338405440907536,-2.3306672965815096,0.04567126386666587,2.686271857527032,24.350634874239145,-17.20742538021548,1.1881692802240846,12,0.7900009155273438,0.19000244140625,-2.430004119873047,-2.7200050354003906,4.5200042724609375,4,0.02493092712889,-1.2790835216049017,133.50999450683594,-1.4413692950424224,134.08000183105472,1.1679401761170387,135.08999633789062,0.02493092712889
11314,2017-12-26,133.69999694824222,134.25,133.52000427246094,133.99000549316406,324300.0,-0.002015408449658085,-1.24616179163341,-1.3182133444304438,27.427233907018262,47.512539606385765,0.9885572749078619,1.6091976789064404,-0.8838944333361667,-1.8439866586597589,23.20778954597447,0.7299957275390625,0.4216335911422675,-1.4570022583007471,-3.680192110827363,0.7661875942258689,-2.568597184564055,-0.3454073320374391,2.6813743813857798,15.78936801369372,-19.1329498872733,1.1115949262633107,12,1.0600051879882528,0.7000045776366903,-2.159999847412138,-2.4500007629394815,3.3600006103515625,1,0.0345550522171294,1.9393813288946045,133.97000122070312,-1.2790835216049017,133.50999450683594,-1.4413692950424224,134.08000183105472,0.0345550522171294
11315,2017-12-27,134.10000610351562,134.55999755859378,133.55999755859378,133.99000549316406,710300.0,0.0029918411698113268,-1.0618206414875915,-0.3793012732821586,32.839591292357085,44.48129306387248,0.5263208124493417,1.2620828357878509,-1.3216578765624263,-2.247616529261677,21.85951928759843,1.0,0.13088935885122055,-1.0494934082031193,-3.2865348883032652,1.1875480718970266,-2.168014148253178,0.06902733184693943,2.0284556173983788,34.24154084558927,3.9649427220862705,1.1185207400500707,12,0.6599960327148438,0.41500091552737217,-2.6500091552734375,-2.8500099182128906,-2.050003051757841,2,0.0302012498779638,-1.24616179163341,133.69999694824222,1.9393813288946045,133.97000122070312,-1.2790835216049017,133.50999450683594,0.0302012498779638
11316,2017-12-28,134.52999877929688,134.6199951171875,133.80999755859378,134.52000427246094,862100.0,0.003206507503432432,7.5268653120228315,0.09085864891108336,40.819053877273085,42.6568876524967,0.02530874368227387,0.8380402109292504,-1.7249019444240048,-2.663597549597341,20.024689904632314,0.8099975585937216,-0.029302164599442904,-0.5960006713867188,-2.8494691216984904,1.657467778925053,-1.7227348965425904,0.5307335537691529,1.3657861016002641,78.91534148359224,48.90005003602114,1.1267342251558814,12,0.23000335693359375,0.5250015258789062,-3.052501678466797,-3.2800025939941406,-2.7899932861328125,3,0.02207686945404319,-1.0618206414875915,134.10000610351562,-1.24616179163341,133.69999694824222,1.9393813288946045,133.97000122070312,0.02207686945404319
11317,2017-12-29,134.17999267578122,135.50999450683594,134.17999267578122,135.02999877929688,613900.0,-0.0026016955823351395,-2.129393602125302,-85.04732824427765,42.15549740726599,40.60471956242317,0.3861348608386095,1.1078033169905268,-1.323293308161766,-2.290136270804936,17.576516671372584,1.330001831054716,-0.2111872315062442,-0.8590065002441634,-3.1177525038284273,1.3997395033401006,-1.988379502036281,0.2703665015479544,1.5017295123003862,41.9211471444646,8.865112958450837,1.1293730017921304,12,0.5800094604492472,0.9150085449219034,-2.642494201660128,-2.929996490478487,-1.0599975585937216,4,0.025339166350149656,7.5268653120228315,134.52999877929688,-1.0618206414875915,134.10000610351562,-1.24616179163341,133.69999694824222,0.025339166350149656
11318,2018-01-02,134.5,134.80000305175778,133.41000366210938,134.19999694824222,940700.0,0.0023849108785689577,2.088856111082986,-0.35294223243452194,48.783996472378455,39.62106724467284,-0.04698314395500347,0.7979936811280766,-1.588205446442032,-2.6024725998004783,15.92357599086377,1.389999389648409,-0.38252429471154414,-0.5194992065429744,-2.7903626345243993,1.7513642214384504,-1.6549309205336726,0.6159325074477238,1.0099945068359375,51.90481380563124,14.789096084659434,1.1354317139907077,1,0.23999786376953125,0.7750015258789062,-3.0275001525878906,-3.2500038146972656,-6.739997863769517,1,0.023643068221421704,-2.129393602125302,134.17999267578122,7.5268653120228315,134.52999877929688,-1.0618206414875915,134.10000610351562,0.023643068221421704
11319,2018-01-03,135.3699951171875,135.49000549316406,134.0,134.72999572753906,764500.0,0.0064683651835502065,2.3862986146030205,2.13330959768089,53.385334917487555,39.949186800436465,-1.107080478349161,-0.23279071786606664,-2.4260321326947007,-3.4256497603983576,13.852538213224348,1.4900054931640625,-0.4597951214202851,0.4449958801269531,-1.576953240669809,2.4669450009237153,-0.565978680271428,1.4559704405253342,-2.149993896484375,93.33333333333333,52.87288637167798,1.0109745603983813,1,-0.8649978637695312,-0.09499359130859375,-3.7599945068359375,-4.119998931884766,-6.8499908447265625,2,0.023048020155985283,2.088856111082986,134.5,-2.129393602125302,134.17999267578122,7.5268653120228315,134.52999877929688,0.023048020155985283
11320,2018-01-04,136.47000122070312,136.82000732421878,135.55000305175778,135.72000122070312,723200.0,0.008125922606138536,-1.330290897891743,1.1718761175881554,58.516773990501754,41.869038057524264,-2.2246974874050522,-1.4836867819200563,-3.473976909048247,-4.4652599471264125,11.895426295964326,1.4500122070312784,-0.6291167759484324,1.5925018310546761,-0.21602815780957485,3.401031819918927,0.6882368366225649,2.4967668254867874,-3.2045999145507835,89.73590241544954,46.9319360761798,0.9042649944321199,1,-1.4499969482421875,-0.8799972534179688,-4.780002593994141,-5.220005035400391,-6.30999755859375,3,0.004323267623750571,2.3862986146030205,135.3699951171875,2.088856111082986,134.5,-2.129393602125302,134.17999267578122,0.004323267623750571
11321,2018-01-05,137.17999267578122,137.27000427246094,135.19999694824222,135.89999389648438,1048900.0,0.005202545971475958,1.83558379666398,1.706665039062462,66.13082933323979,44.42496669764305,-2.7364816636291778,-2.2873238583921136,-4.112912007725612,-5.136459710041748,10.367280818477113,2.0700073242187216,-0.7890934777275618,2.287493896484335,0.4055488851679172,4.169438907800753,1.3465213908261262,3.228466402142544,-3.7724071289062238,97.6680937189925,50.03016502199121,0.940972505658206,1,-1.9349899291991903,-1.5899887084960653,-5.237495422363253,-5.929996490478487,-7.839996337890597,4,-0.03739604824260301,-1.330290897891743,136.47000122070312,2.3862986146030205,135.3699951171875,2.088856111082986,134.5,-0.03739604824260301
11322,2018-01-08,136.69999694824222,137.0,136.03999328613278,136.63999938964844,1099900.0,-0.0034990213818821836,1.909095112590829,0.04687313735309766,59.02026663652629,47.67539753711647,-1.962807687784192,-1.840246816811657,-3.572097771649709,-4.615119600398003,9.684933713911995,1.1399993896484375,-0.8161916019539603,1.7684982299805085,-0.23171389571314194,3.768710355674159,0.7683921671336691,2.768604292827348,-3.0606662778320697,85.23297321015693,38.00676161802311,1.0001060628468306,1,-1.3599929809570597,-1.1099929809570597,-4.2874946594238565,-5.3499946594238565,-6.899993896484432,0,-0.03628377151285611,1.83558379666398,137.17999267578122,-1.330290897891743,136.47000122070312,2.3862986146030205,135.3699951171875,-0.03628377151285611
11323,2018-01-09,136.66000366210938,137.41000366210938,136.3699951171875,136.6199951171875,887400.0,-0.00029256245080955257,-2.851822548742583,0.6668362156660117,55.283545697656166,50.770543291631796,-1.677518674762041,-1.787131411909968,-3.476299346242513,-4.553713518154751,9.41734105408067,1.040008544921875,-0.6413345501474623,1.6620048522949276,-0.4775725761455476,3.8015822807354027,0.59221613807469,2.731793566515165,-2.80283257557619,78.0058887228273,33.71175428668673,1.0697887142202336,1,-1.25,-1.0699996948242188,-3.2725067138671875,-4.455005645751953,-4.8899993896484375,1,-0.025903764452359535,1.909095112590829,136.69999694824222,1.83558379666398,137.17999267578122,-1.330290897891743,136.47000122070312,-0.025903764452359535
11324,2018-01-10,135.1199951171875,136.52000427246094,134.6300048828125,136.52000427246094,881000.0,-0.01126890460744856,1.6999814715915902,-34.992753623188406,50.17543108217599,52.69674771272279,0.0951001088980945,-0.22312121251502504,-1.8753085645749081,-2.966221353840581,9.10119486278667,2.029998779296875,-0.47327808222092926,0.09949645996093182,-2.035016120136248,2.234009040058112,-0.9677598300876582,1.1667527500095218,-0.9785974246082105,17.625555738514738,-26.111806144837825,1.0672562900485927,1,0.290008544921875,0.47000885009765625,-1.6749954223632812,-2.914997100830078,-3.6299896240234375,2,-0.05447005067291344,-2.851822548742583,136.66000366210938,1.909095112590829,136.69999694824222,1.83558379666398,137.17999267578122,-0.05447005067291344
11325,2018-01-11,137.02999877929688,137.05999755859378,135.11000061035156,135.27999877929688,1563400.0,0.014135610798778231,1.154695666835236,-1.2499918257021723,65.60840409677101,55.45111995933367,-1.5148822158350583,-2.0674295759823167,-3.6663834471982,-4.815236775475938,9.398478802178314,1.949996948242216,-0.15490630486669943,1.9005004882812386,-0.41253299092784346,4.213533967490321,0.7439837486766976,3.0570172278857797,-2.6271126091551764,86.33075360886986,35.84907506904129,1.1565167396045346,1,-1.6199951171875,-1.4399948120117188,-2.8100051879882812,-4.320003509521513,-5.30999755859375,3,-0.06210314954860574,1.6999814715915902,135.1199951171875,-2.851822548742583,136.66000366210938,1.909095112590829,136.69999694824222,-0.06210314954860574
11326,2018-01-12,137.67999267578122,138.1199951171875,137.02999877929688,137.44999694824222,1267000.0,0.004743442328502434,-1.0373914407541036,0.13142613002228895,71.8782372842278,58.753646612329426,-1.8674410829788712,-2.641796913186056,-4.179061842131176,-5.404473949952887,9.423969099708566,1.089996337890625,0.2548995415633897,2.4164947509765398,-0.1604157685964367,4.993405270549516,1.1280394911900657,3.704950010763014,-3.0499877929687216,87.39244491080717,29.683784131044163,1.2884552597864871,1,-1.914993286132784,-2.009994506835909,-3.3549919128417685,-4.8849906921386435,-7.779998779296847,4,-0.054619330430823454,1.154695666835236,137.02999877929688,1.6999814715915902,135.1199951171875,-2.851822548742583,136.66000366210938,-0.054619330430823454
11327,2018-01-16,137.02000427246094,138.67999267578122,136.61000061035156,138.41000366210938,1133700.0,-0.0047936406045173685,1.1450945976930043,-6.043587872356035,65.67319830945735,60.63022459422707,-0.8518081186465736,-1.8689174848672394,-3.406261063536107,-4.7041943606087955,9.70484466673227,2.069992065429659,0.5908612094065688,1.6240058898925724,-1.0308035305225474,4.278815310307692,0.29660117968501254,2.9514106001001323,-2.0410003662109375,59.012508477131,-2.7952729210076015,1.3274047102075663,1,-0.6800079345703125,-1.07000732421875,-2.6050033569335938,-4.225002288818359,-7.570007324218722,1,-0.056050267808332555,-1.0373914407541036,137.67999267578122,1.154695666835236,137.02999877929688,1.6999814715915902,135.1199951171875,-0.056050267808332555
11328,2018-01-17,137.42999267578122,137.83000183105472,136.25,137.75999450683594,1131700.0,0.002992179174838183,5.723176313994698,0.23741149349582152,68.89566028022422,62.3535940789756,-0.8967745613641966,-2.2161080813886826,-3.6953799454385887,-5.059921515884781,9.943324558918743,1.580001831054716,0.8436512806765961,1.9219947814941065,-0.881081824233263,4.725071387221476,0.5204564786304218,3.3235330843577913,-2.006870117187475,69.13570944163945,1.4446594175133782,1.4015383028636803,1,-0.7749938964843466,-1.479995727539034,-3.012489318847628,-4.6349906921386435,-6.589996337890597,2,-0.055519100856126546,1.1450945976930043,137.02000427246094,-1.0373914407541036,137.67999267578122,1.154695666835236,137.02999877929688,-0.055519100856126546
11329,2018-01-18,138.35000610351562,139.07000732421878,137.14999389648438,137.27999877929688,911500.0,0.006694415169655521,-1.887201138084573,-3.2424284459237973,70.45238927447956,63.67977355497313,-1.508225372096689,-3.0972330374909234,-4.485854436925877,-5.9125878232704,9.923580220865368,1.9200134277344034,1.157310941865802,2.716507720947277,-0.3605264942491999,5.793541936143754,1.1779906133490385,4.2550248285455154,-2.536059130859371,81.81818181818123,9.48720054652189,1.538517107598243,1,-1.5,-2.2050018310546875,-3.69000244140625,-5.555004119873047,-6.3600006103515625,3,-0.0475605460120575,5.723176313994698,137.42999267578122,1.1450945976930043,137.02000427246094,-1.0373914407541036,137.67999267578122,-0.0475605460120575
11330,2018-01-19,139.75,139.97000122070312,138.3699951171875,139.22000122070312,1068300.0,0.010119218176520173,2.2989775051124743,0.4953225714448691,72.97538711167955,64.44027997479978,-2.6753656040507963,-4.353412620968356,-5.754456592350209,-7.247746521083002,10.331135027876023,1.6199951171875,1.4527383247474575,3.8835014343261776,0.31350741091139867,7.4534954577409565,2.098504422618788,5.668498446033567,-3.5,94.08599063143474,21.654804346748506,1.7849970117073914,1,-2.4499969482421875,-3.154998779296875,-5.047496795654297,-6.579994201660156,-8.660003662109375,4,-0.059105506310096145,-1.887201138084573,138.35000610351562,5.723176313994698,137.42999267578122,1.1450945976930043,137.02000427246094,-0.059105506310096145
11331,2018-01-22,140.33999633789062,140.42999267578122,139.32000732421878,139.78999328613278,1543100.0,0.004221798482222816,2.041073556154844,1.037743997236191,76.55179580540299,66.38822766023051,-3.095501365827971,-4.690883691609798,-6.17254774642015,-7.775525057503245,11.462047033389075,1.1099853515624432,1.6855784568034267,4.160498046875006,0.1763371042839026,8.144658989466109,2.16841757557944,6.152578518170571,-3.4947961425781386,97.84697378988166,20.66599709299443,1.992080471295558,1,-2.80999755859375,-3.5149993896484375,-5.607494354248047,-7.169990539550781,-9.889999389648409,0,-0.06142222703521738,2.2989775051124743,139.75,-1.887201138084573,138.35000610351562,5.723176313994698,137.42999267578122,-0.06142222703521738
11332,2018-01-23,137.75999450683594,140.5,136.41000366210938,140.5,2388000.0,-0.018383938281164913,1.9853928016528466,-4.981800527118621,61.76046732068966,67.10788561834534,-0.3903789741998196,-1.8721429345242484,-3.429023108627291,-5.13825555944149,12.291278858063967,4.089996337890625,1.7335410884766134,1.3679962158203125,-2.467239323853704,5.203231755494329,-0.5496215540166816,3.2856139856573066,2.669998168945284,35.52928251378676,-42.996294571314344,1.917617769837008,1,-0.1949920654296875,-0.899993896484375,-3.0274925231933594,-4.589988708496094,-9.049987792968722,1,-0.057055755834554245,2.041073556154844,140.33999633789062,2.2989775051124743,139.75,-1.887201138084573,138.35000610351562,-0.057055755834554245
11333,2018-01-24,137.30999755859378,138.24000549316406,136.60000610351562,137.75999450683594,2012500.0,-0.003266528500186827,1.3262090534266884,0.16423213360879738,57.217286064291585,67.89031394969152,0.18049702978609616,-1.2217308406950735,-2.812847582183565,-4.634782657932448,13.031289549467996,1.6399993896484375,1.6373773256016193,0.7509994506836222,-2.9278669188302047,4.429865820197449,-1.088433734073277,2.5904326354405214,3.1900024414062216,22.00476044799019,-52.39029349478305,1.8394331847569119,1,0.49500274658200283,-0.4499969482422159,-2.5774955749512003,-3.754997253417997,-9.449996948242216,2,-0.057242740879064447,1.9853928016528466,137.75999450683594,2.041073556154844,140.33999633789062,2.2989775051124743,139.75,-0.057242740879064447
11334,2018-01-25,138.32000732421878,138.77999877929688,137.25999450683594,137.97999572753906,1319800.0,0.0073556899248650165,1.4127157129881927,-0.7555864501035323,56.92887448222909,66.92592177029798,-0.36638430928613275,-1.968816638373255,-3.643128120029246,-5.621944316319315,13.957046785245048,1.5200042724609375,1.6849392333569426,1.5300086975097997,-1.9687674920726863,5.028784887092286,-0.2193793972814433,3.2793967923010428,2.1799926757812216,46.69939785556064,-24.691223582665266,1.7493880947912381,1,0.05499267578122158,-1.460006713867216,-3.5875053405762003,-4.765007019042997,-8.370010375976562,3,-0.054077578009341654,1.3262090534266884,137.30999755859378,1.9853928016528466,137.75999450683594,2.041073556154844,140.33999633789062,-0.054077578009341654
11335,2018-01-26,138.14999389648438,138.97000122070312,137.66999816894528,138.67999267578122,1189200.0,-0.0012291311360033141,1.3423143540538824,-1.5587667728759698,53.78611009200553,64.91568541560662,-0.023235611825043634,-1.5598031731106516,-3.3348541042788327,-5.422654274440617,14.966960775270039,1.300003051757841,1.7843057658942598,1.1574958801269588,-2.149282571878132,4.4642743321320495,-0.49589334587560074,2.8108851061295184,2.2682061767578148,42.54258660956119,-24.469736602043476,1.6533892260025493,1,0.225006103515625,-1.2899932861328125,-3.5174942016601562,-4.594993591308594,-7.1399993896484375,4,-0.04458913264908271,1.4127157129881927,138.32000732421878,1.3262090534266884,137.30999755859378,1.9853928016528466,137.75999450683594,-0.04458913264908271
11336,2018-01-29,137.5,138.30999755859378,136.97000122070312,137.53999328613278,1109800.0,-0.0047049867911787,-1.436377255892074,0.07545920423787292,53.081676868585006,63.51662747773191,0.6688813135453984,-0.7124219506313807,-2.543564693677979,-4.7529335754811655,15.818281164606008,1.3399963378906534,2.052369134528959,0.35900192260743324,-2.7425370206607624,3.460540865875629,-1.1917675490266504,1.9097713942415169,2.8380361450195437,26.650301072220024,-36.485127439832205,1.5507694716340967,1,0.875,-0.6399993896484375,-2.862499237060547,-3.9449996948242188,-4.699996948242216,0,-0.0466182084517045,1.3423143540538824,138.14999389648438,1.4127157129881927,138.32000732421878,1.3262090534266884,137.30999755859378,-0.0466182084517045
11337,2018-01-30,137.58000183105472,138.25,137.08000183105472,137.08000183105472,1019000.0,0.0005818314985797102,-3.6799926757811363,-12.502098435720445,53.53301792262567,61.809667215776514,0.7561903473015548,-0.552995703691181,-2.440709866276336,-4.775180057384233,16.04701889744728,1.169998168945284,2.0151064517963846,0.2690032958984716,-2.504556124335636,3.0425627161325792,-1.1177764142185822,1.6557830060155254,2.679473664306613,41.35011588977714,-19.082073338266397,1.386779710117056,1,0.8749999999999716,-0.7200012207031534,-2.975002288818388,-4.025001525878935,-3.240005493164091,1,-0.05182442788137187,-1.436377255892074,137.5,1.3423143540538824,138.14999389648438,1.4127157129881927,138.32000732421878,-0.05182442788137187
11338,2018-01-31,137.67999267578122,138.58000183105472,137.17999267578122,137.88999938964844,1738700.0,0.0007267832780617489,-1.314051879594936,-0.42001342773443184,61.053542863015934,60.76535094783611,0.7771131017312882,-0.42428776959852144,-2.409651097971931,-4.826466732800071,16.99385681751385,1.4000091552734943,1.8560675677112215,0.2099945068358977,-2.2295407191195693,2.6495297327913647,-1.0097731061418358,1.4297621198136312,2.502493382915077,35.49957275390483,-29.09374926232489,1.219767612977739,1,0.7750091552734659,-0.8199920654296591,-3.232490539550753,-4.12499237060544,-2.7699890136718466,2,-0.06515097646058987,-3.6799926757811363,137.58000183105472,-1.436377255892074,137.5,1.3423143540538824,138.14999389648438,-0.06515097646058987
11339,2018-02-01,138.49000549316406,138.72999572753906,137.0,137.30000305175778,1556300.0,0.005883300845971995,1.071872373085779,-5.666497129985563,56.965683726523984,58.98649501615216,-0.012239485489942581,-1.0419961697103872,-3.0590911706199506,-5.5760241520590625,17.445997318419455,1.7299957275390625,1.8371653400656385,0.8640068054199332,-1.4030342268963523,3.1310478377362188,-0.2695137107382095,1.997527321578076,1.6170309176004878,76.00021362304688,13.571738837744384,1.1335205161581376,2,-0.035003662109375,-1.535003662109375,-4.030002593994141,-4.935005187988281,-1.7100067138671875,3,-0.0767564767216159,-1.314051879594936,137.67999267578122,-3.6799926757811363,137.58000183105472,-1.436377255892074,137.5,-0.0767564767216159
11340,2018-02-02,137.05999755859378,139.30000305175778,136.91000366210938,137.72999572753906,1641100.0,-0.010325712165856427,-3.927905110981709,-0.5630225162845193,47.24691572168884,55.730397229072814,1.1131201921730565,0.45795892859771925,-1.5037386884419846,-4.072664975950147,17.201295732906445,2.389999389648409,1.7143068300604796,-0.5955009460448935,-2.814041424113384,1.623039532023597,-1.704771185079153,0.513769292989366,2.9730981971976576,6.275896853114632,-50.805642932390924,1.1092702390342482,2,1.395004272460909,-0.10499572753909092,-2.479995727539091,-3.504997253417997,-0.2299957275390625,4,-0.05187509657813916,1.071872373085779,138.49000549316406,-1.314051879594936,137.67999267578122,-3.6799926757811363,137.58000183105472,-0.05187509657813916
11341,2018-02-05,132.05000305175778,138.10000610351562,132.05000305175778,136.6199951171875,1862600.0,-0.0365532948787205,-1.6477083395937677,6.82090232070907,34.08072976233062,52.65487083369959,5.390368714031894,5.337582520217694,3.5656522461971747,0.9798976002144002,16.931530278082395,6.050003051757841,1.353958657651134,-5.348995971679727,-8.697483850450197,-2.000508092909257,-7.023239911064962,-3.674752032294492,7.910630862160019,0.0,-54.48939560847231,1.674243939385242,2,3.625,4.224998474121122,2.5875015258789347,1.5049972534179972,4.259994506835994,0,-0.007875869147191183,-3.927905110981709,137.05999755859378,1.071872373085779,138.49000549316406,-1.314051879594936,137.67999267578122,-0.007875869147191183
11342,2018-02-06,131.74000549316406,132.77000427246094,128.63999938964844,130.39999389648438,2828200.0,-0.0023475770649714622,1.4294080952145873,-0.293219676860355,31.6570664016962,49.81484642674455,5.315622648682137,5.541028802790748,3.9152599066876235,1.3400343312059135,17.057178744118378,4.1300048828125,0.7809871824747745,-5.410993957519537,-9.605333268533911,-1.2166546465051624,-7.508163613026738,-3.3138243020123355,7.9042031862673525,29.080722688065304,-22.582938135782417,2.0971696555071913,2,2.2299957275390625,2.8299942016601562,3.1674957275390625,1.8149948120117188,4.959991455078153,1,0.008046132643046766,-1.6477083395937677,132.05000305175778,-3.927905110981709,137.05999755859378,1.071872373085779,138.49000549316406,0.008046132643046766
11343,2018-02-07,133.1199951171875,135.42999267578122,130.94000244140622,130.94000244140622,2052300.0,0.010475099183862246,-3.1192709354088013,1.6268461266924226,33.625514757168375,47.225584235071125,3.6640959996627487,4.092033218097896,2.595923746210076,-0.006670233291799832,16.449042031536603,4.489990234375,0.08392935973120075,-3.85400390625,-8.418065503762818,0.7100576912628185,-6.136034705006409,-1.5719731074935908,5.863961004856947,42.02621189956125,-5.582558366274441,2.282030798756408,2,0.850006103515625,1.4500045776367188,1.8075065612792969,0.43500518798828125,4.960006713867216,2,0.009164672967642007,1.4294080952145873,131.74000549316406,-1.6477083395937677,132.05000305175778,-3.927905110981709,137.05999755859378,0.009164672967642007
11344,2018-02-08,127.76000213623048,133.63999938964844,127.66000366210938,133.22999572753906,2457200.0,-0.04026437182662557,-1.1093494551096172,-2.5091798023349834,19.91972483649249,43.462652540014126,8.2345780926493,9.35183587410431,7.95714914144007,5.355138803600667,17.6155376928691,5.9799957275390625,-0.42359382562085557,-8.845997238159171,-14.96236974552464,-2.7296247307937023,-11.904183491841891,-5.787810984476451,10.603316581870203,0.8590934653316031,-39.18229780747707,3.058186253682734,2,5.720001220703111,6.3199996948242045,7.247497558593736,5.794998168945298,8.71999359130858,3,0.05596431908520816,-3.1192709354088013,133.1199951171875,1.4294080952145873,131.74000549316406,-1.6477083395937677,132.05000305175778,0.05596431908520816
11345,2018-02-09,128.52000427246094,129.80000305175778,125.73999786376952,128.8800048828125,2224200.0,0.005948670346921814,2.690918927167007,0.0658137170258439,20.597043591538238,39.85324884256449,6.665897705802621,8.349690206087814,7.160813435330454,4.609693521165042,18.66768717433464,4.060005187988267,-0.8434265124272429,-7.660495376586908,-14.758013119836846,-0.5629776333369705,-11.209254248211863,-4.111736504961954,8.987049241160435,22.49194624119867,-9.814530034470302,3.5487588716249636,2,3.999996185302706,4.599994659423828,6.3699951171875,5.034996032714844,8.110000610351562,4,0.06427010762717411,-1.1093494551096172,127.76000213623048,-3.1192709354088013,133.1199951171875,1.4294080952145873,131.74000549316406,0.06427010762717411
11346,2018-02-12,130.16000366210938,131.02999877929688,129.00999450683594,129.24000549316406,1551400.0,0.012760654646195357,-1.927499695934366,-2.5555461365659307,30.167042296144658,37.25702932851104,4.330638998894528,6.448019214621411,5.478609851668978,2.9905820773780363,18.95540768522767,2.5099945068359375,-1.3413943885693982,-5.644496536254877,-13.19015380110153,1.9011607285917762,-9.417325168678218,-1.8716679038315363,6.170344286526813,45.61411934772994,13.148741227326795,3.7728286324233324,2,2.3599967956542685,2.9599952697753906,5.145000457763672,3.3949966430664062,6.259994506835909,0,0.05124460649417628,2.690918927167007,128.52000427246094,-1.1093494551096172,127.76000213623048,-3.1192709354088013,133.1199951171875,0.05124460649417628
11347,2018-02-13,129.33999633789062,129.97000122070312,127.19000244140624,129.08999633789062,1385600.0,-0.00629999463081965,2.6820937752627514,0.2717396712719553,29.595505653092033,33.76169186074171,4.312374150604029,7.023244127995014,6.216355437687412,3.8259631134820893,19.112051888732008,2.970001220703139,-1.8459812962702529,-6.080503463745117,-14.130527534545507,1.9695206070552729,-10.105515499145326,-2.055491428344908,5.931316602258903,37.15170693031285,3.2242035526377535,4.025012035400195,2,3.1800041198730185,3.7800025939941406,6.077507019042969,4.215003967285156,4.779998779296875,1,0.0538889857588567,-1.927499695934366,130.16000366210938,2.690918927167007,128.52000427246094,-1.1093494551096172,127.76000213623048,0.0538889857588567
11348,2018-02-14,129.80000305175778,130.41000366210938,128.10000610351562,128.47999572753906,1339800.0,0.0035565697146413555,-1.2211658376982555,5.280029296874886,27.555323127583478,30.493874016414992,2.924594127032293,6.284519591558563,5.710941264363981,3.381925713984259,19.502134999164795,2.30999755859375,-2.3348105210814936,-5.238997268676798,-13.605028848045492,3.1270343106919114,-9.42201305836116,-1.055981478992436,4.518178380753739,51.39246080761444,18.292319743639084,4.183015789684353,2,2.7199974060058594,3.3199958801269815,5.665000915527372,3.754997253417997,2.449996948242216,2,0.053158657428791,2.6820937752627514,129.33999633789062,-1.927499695934366,130.16000366210938,2.690918927167007,128.52000427246094,0.053158657428791
11349,2018-02-15,131.77000427246094,131.77000427246094,130.33000183105472,130.67999267578122,1447200.0,0.015177204733328287,1.6421782039615913,0.825761779257449,34.6487247381847,29.094075018247864,-0.11050512781170596,4.001441677693663,3.6410842514642354,1.4332842140213415,19.048296249281805,1.9700012207031534,-2.8424649076662263,-2.939995956420887,-11.275254680652921,5.395262767811147,-7.107625318536918,1.2276334056951441,1.6903588031763945,100.0,65.28136095539844,4.16762936211602,2,0.14999771118164062,1.3499946594238281,3.729999542236328,1.7849960327148438,2.970001220703125,3,0.04788644876679671,-1.2211658376982555,129.80000305175778,2.6820937752627514,129.33999633789062,-1.927499695934366,130.16000366210938,0.04788644876679671
11350,2018-02-16,131.49000549316406,132.91000366210938,130.94999694824222,131.22000122070312,1301800.0,-0.00212490529117626,-3.8394461712350814,0.24770770630642597,35.27684118451842,29.22697628737984,-0.7863977463952097,3.8271116577014936,3.810756632730744,1.730676580650993,17.98112755256383,1.960006713867159,-3.5242461167185013,-2.806995010375971,-10.905974133073641,5.291984112321714,-6.85648457172482,1.2424945509728786,-5.7500076293945455,75.17486248419442,37.80658763046863,4.04948956134884,2,-0.9050102233887003,1.6299934387207031,4.009998321533203,2.0649948120117188,3.489990234375,4,0.03794957811173272,1.6421782039615913,131.77000427246094,-1.2211658376982555,129.80000305175778,2.6820937752627514,129.33999633789062,0.03794957811173272
11351,2018-02-20,131.72000122070312,133.44000244140622,130.13999938964844,131.49000549316406,1390400.0,0.0017491498815931372,-1.2525557100525269,0.8518225487425827,35.74902406079757,29.681638249502214,-1.1936523002601689,3.075919944743646,3.4882406472316063,1.5397072008335329,16.73696264671979,3.300003051757784,-4.26287922211921,-2.1459995269775334,-9.795930511196502,5.503931457241421,-5.970965019087004,1.6789659651319369,-5.836603240966809,72.4799804687504,34.1441470455141,3.8249654921094782,2,-1.1350059509277628,1.3999977111816406,3.7800025939941406,1.8349990844726562,3.5899963378906534,1,0.03727606754180357,-3.8394461712350814,131.49000549316406,1.6421782039615913,131.77000427246094,-1.2211658376982555,129.80000305175778,0.03727606754180357
11352,2018-02-21,129.89999389648438,132.52999877929688,129.83000183105472,132.08000183105472,1597200.0,-0.013817243450895855,-1.3275915366048088,-9.478471438997005,32.540408713393205,29.561070911304974,0.37761098641973945,4.508011580193909,5.223620122771308,3.408672341841111,17.578712822328406,2.699996948242159,-4.8816149611328115,-3.5730068206786996,-11.188142742586876,4.042129101229477,-7.380574781632788,0.23456114027538888,-3.7143317382812597,33.70765968876639,-4.780936219383008,3.8075679609540862,2,-0.20999526977539062,3.2200050354003906,5.8175048828125,3.7350006103515625,7.170013427734403,2,0.050192490983922644,-1.2525557100525269,131.72000122070312,-3.8394461712350814,131.49000549316406,1.6421782039615913,131.77000427246094,0.050192490983922644
11353,2018-02-22,129.44999694824222,131.3699951171875,129.13999938964844,130.52000427246094,1332600.0,-0.003464179902893272,-1.6390443858571997,0.49082726133728954,29.379540830142247,30.61216157726606,0.28191854494406243,4.573447788071235,5.6010356309566305,3.9007172326517434,18.53682195564469,2.2299957275390625,-4.908098868231804,-3.6300037384033033,-11.222616988720858,3.9626095119142377,-7.426310363562067,0.16630288675546012,-2.974161178710972,7.209240432214474,-25.438279913368152,3.7963066251587714,2,0.14000320434564628,3.6700019836425497,6.69499969482419,4.464996337890597,4.520004272460909,3,0.03607569161096613,-1.3275915366048088,129.89999389648438,-1.2525557100525269,131.72000122070312,-3.8394461712350814,131.49000549316406,0.03607569161096613
11354,2018-02-23,130.83999633789062,130.96000671386722,129.32000732421878,130.19000244140622,1529500.0,0.010737732116008925,2.6853312302836763,-0.6074667731447577,35.786096502820484,32.299834122964086,-0.6987155067162973,2.734533049228844,4.1743873895233605,2.571813819860637,19.259034162731286,1.6399993896484375,-4.843287132159645,-1.866003799438488,-9.100269594289415,5.368261995412425,-5.483136696863937,1.7511290979869614,-4.085593901484387,39.534784691542285,3.4047253688548196,3.6171328974254595,2,-0.5249938964844034,2.2800025939941406,5.462501525878906,3.0800018310546875,6.05999755859375,4,0.010776549232453858,-1.6390443858571997,129.44999694824222,-1.3275915366048088,129.89999389648438,-1.2525557100525269,131.72000122070312,0.010776549232453858
11355,2018-02-26,131.99000549316406,132.21000671386722,130.85000610351562,131.22999572753906,1100600.0,0.008789431270722181,1.2666446264177214,1.1692567726183816,49.83352512661328,34.48499888190504,-1.4580735402687992,1.1587823073410561,2.994533887800287,1.4576352708117213,19.707594759140562,1.370010375976591,-4.894912039045124,-0.40799522399902344,-7.175839706774468,6.359849258776421,-3.791917465386746,2.975927017388699,-4.96817905655783,66.279164670606,24.522258031030738,3.383922241387723,2,-1.675003051757841,1.1299934387207031,4.507499694824219,2.1699981689453125,6.8799896240234375,0,0.020834910868629652,2.6853312302836763,130.83999633789062,-1.6390443858571997,129.44999694824222,-1.3275915366048088,129.89999389648438,0.020834910868629652
11356,2018-02-27,131.08999633789062,132.41999816894528,131.05999755859378,132.0,908900.0,-0.006818767465844644,-1.804121440931304,-1.1973578541599743,48.25360397367717,36.55812091752561,-0.46072163665039056,1.63792487656832,3.8487896944337194,2.390042267280677,20.621883145556506,1.3600006103515057,-4.133088058802741,-0.9875041961669808,-7.331896438738795,5.356888046404833,-4.159700317452888,2.1846919251189263,-3.811442861092388,57.522044227990655,13.576680948103096,3.1721961212859107,2,-0.3199920654296875,2.0300025939941406,5.857505798339844,3.5200042724609375,10.160003662109375,1,0.02967426575878296,1.2666446264177214,131.99000549316406,2.6853312302836763,130.83999633789062,-1.6390443858571997,129.44999694824222,0.02967426575878296
11357,2018-02-28,130.44999694824222,132.05000305175778,130.44000244140622,131.44999694824222,1314400.0,-0.004882137520232921,-2.1568979445288647,1.0988966766155808,42.529394687182496,38.22190664636995,0.3948079569935601,1.809129012442014,4.454965599387492,3.055853461161604,21.6615881827524,1.6100006103515625,-3.4083609712636473,-1.2710033416747706,-7.093340281120561,4.55133359777102,-4.182171811397666,1.6401651280481246,-2.9249855128596636,39.93896482103602,-4.0736298591998406,2.911168469722897,2,0.8400039672851278,2.6700019836425497,6.727500915527315,4.389999389648409,9.330001831054659,2,0.03725565905746886,-1.804121440931304,131.08999633789062,1.2666446264177214,131.99000549316406,2.6853312302836763,130.83999633789062,0.03725565905746886
11358,2018-03-01,128.71000671386722,131.05999755859378,128.08000183105472,129.89999389648438,1309300.0,-0.013338369299198738,-1.43265260365096,1.189987182617159,53.33334404123835,40.29797545782036,2.194720597424265,2.9962749829772406,6.113780812120524,4.796151606806433,22.82084395410432,2.9799957275390625,-3.0825511518341955,-2.562494277954073,-7.805165252009061,2.680176696100915,-5.183829764981567,0.05884120907342094,-0.94839563824371,14.516253788331776,-33.5110148761606,2.621335487027496,3,2.049995422363253,3.8099937438964275,8.50249481201169,6.164993286132784,11.539993286132784,3,0.06495221951884855,-2.1568979445288647,130.44999694824222,-1.804121440931304,131.08999633789062,1.2666446264177214,131.99000549316406,0.06495221951884855
11359,2018-03-02,127.86000061035156,129.05999755859378,127.2300033569336,128.22000122070312,1204600.0,-0.006604040549895163,-1.2592589104061838,0.3025247797709947,47.69873631074241,41.6781860274008,2.717544342658016,3.17168940373935,6.850106643758124,5.637853627555728,24.26075654083903,1.8299942016601847,-2.6779294703805476,-2.881000137329096,-7.097747010443982,1.3357467357858042,-4.989373573886553,-0.7726267007716388,5.580001831054659,12.138687537026186,-37.502677521047644,2.10837343655745,3,2.4750022888183594,4.659999847412081,9.47249984741211,7.0149993896484375,13.779998779296875,4,0.0477866461847718,-1.43265260365096,128.71000671386722,-2.1568979445288647,130.44999694824222,-1.804121440931304,131.08999633789062,0.0477866461847718
11360,2018-03-05,129.94999694824222,130.39999389648438,127.3000030517578,127.3000030517578,1186600.0,0.01634597472167898,-1.3396211205159065,-7.361081676768651,49.290039297250935,43.182743275895625,0.4315018735071874,0.5499126455736132,4.692550573917231,3.550185144044889,25.187547824427288,3.0999908447265767,-2.202615795567482,-0.4355037689208814,-3.431216259238937,2.56020872139716,-1.9333600140799092,1.0623524762381464,3.365805511474548,52.408406748567195,2.164362148967207,1.4978562451590212,3,-0.06999588012698155,2.5700035095214275,7.667503356933565,4.925003051757784,10.699996948242159,0,0.05348208627515616,-1.2592589104061838,127.86000061035156,-1.43265260365096,128.71000671386722,-2.1568979445288647,130.44999694824222,0.05348208627515616
11361,2018-03-06,131.00999450683594,131.63999938964844,129.36000061035156,130.28999328613278,933900.0,0.008156964859459714,1.3030162913641898,0.27169919963149136,55.555544275319896,45.739980560554145,-0.8267423998740924,-0.6239868093574046,3.608477735516857,2.4884839413238637,25.257879943150623,2.279998779296875,-1.9690966408332713,0.6764942169189396,-2.2324117765637936,3.585400210401673,-0.777958779822427,2.1309472136603063,2.1840919708251647,78.42305786785364,25.427286113094212,1.4544529967413662,3,-1.1849937438964844,1.510005950927706,6.607505798339844,3.8650054931640625,10.370010375976562,1,0.05999542737131747,-1.3396211205159065,129.94999694824222,-1.2592589104061838,127.86000061035156,-1.43265260365096,128.71000671386722,0.05999542737131747
11362,2018-03-07,132.80000305175778,133.19000244140622,129.89999389648438,130.14999389648438,2000000.0,0.013663144950581962,-1.0888882430160787,3.680562031110738,59.168695262878124,49.04988660863591,-2.416214796464601,-2.456455001738192,1.8330734374998485,0.7095582437603127,23.92314710847013,3.2900085449218466,-1.6883847098824276,2.413502883911093,-0.6384140674686307,5.465419835290817,0.8875444082212312,3.939461359600955,-5.56999969482419,93.45638507454659,38.59479685905312,1.5259584756898639,3,-2.590000152587862,-0.2800025939941406,4.817497253417997,2.349998474121122,8.379989624023466,2,0.06362949362997306,1.3030162913641898,131.00999450683594,-1.3396211205159065,129.94999694824222,-1.2592589104061838,127.86000061035156,0.06362949362997306
11363,2018-03-08,134.33999633789062,134.41000366210938,132.80000305175778,133.19000244140622,1887900.0,0.011596334719454982,1.4961084431407314,0.4339584616890711,58.06651219505189,51.525488352217174,-3.564456148715635,-4.111142959663084,0.3110507025923539,-0.8320000259352582,23.778170532414737,1.610000610351591,-1.38588416996231,3.892496109008789,0.5734552424609376,7.211536975556626,2.2329756757348775,5.552016542282701,-6.990792999267583,99.0249676707077,47.81287927703717,1.6595204332739204,3,-3.5199928283691406,-1.8199958801269815,3.3175048828125,0.970001220703125,12.620010375976562,3,0.040494287551740005,-1.0888882430160787,132.80000305175778,1.3030162913641898,131.00999450683594,-1.3396211205159065,129.94999694824222,0.040494287551740005
11364,2018-03-09,134.91000366210938,134.94999694824222,133.75,133.94000244140622,2136600.0,0.004243020245326523,1.2857350462128003,0.8434837990605882,60.54252371836183,52.71537708463368,-3.9073148310929184,-4.340568329690001,-0.2252876452234034,-1.4031476267791447,22.66877079650455,1.199996948242216,-0.7886225242750982,4.105003356933594,0.478744792018972,7.73126192184823,2.291874074476283,5.918132639390905,-7.278368310546881,99.47721152887168,49.1772576043611,1.8131292824573164,3,-3.8200035095214844,-2.3900032043457315,2.74749755859375,0.399993896484375,13.160003662109375,4,0.03958191529862365,1.4961084431407314,134.33999633789062,-1.0888882430160787,132.80000305175778,1.3030162913641898,131.00999450683594,0.03958191529862365
11365,2018-03-12,136.77999877929688,137.22000122070312,134.72999572753906,135.0,1450200.0,0.013861056010872508,-1.1465496829865038,1.835047978606207,64.16571406114107,54.483389316574105,-5.617092336898082,-5.86048685107437,-2.052085561595561,-3.269168849810569,21.310844578519262,2.4900054931640625,0.013212633111322702,5.561998748779303,1.2205378610921116,9.903459636466494,3.391268304935693,7.732729192622912,-8.709261731933594,94.40200499696184,44.969967581996755,2.170730443843598,3,-4.554996490478516,-4.2599983215332315,0.9250030517578125,-1.3499984741210938,13.05999755859375,0,0.035531515234135114,1.2857350462128003,134.91000366210938,1.4961084431407314,134.33999633789062,-1.0888882430160787,132.80000305175778,0.035531515234135114
11366,2018-03-13,136.83000183105472,137.50999450683594,136.0,137.07000732421878,1403600.0,0.0003655728337774722,1.6964672543224029,-0.1348346391893977,71.53512411389568,57.70624814176446,-5.327492276429695,-5.676190451485638,-2.07128180995889,-3.2850084082010653,20.491861096945353,1.5099945068359375,0.5858315755863828,5.278501892089878,0.3010769257942343,10.255926858385521,2.789789408942056,7.7672143752377,-8.02732364982424,91.06448592321719,38.00579167168408,2.4887124831478227,3,-4.46000289916995,-4.909999847412138,0.8749999999999716,-1.1600036621094034,12.149993896484347,1,0.02791779590960064,-1.1465496829865038,136.77999877929688,1.2857350462128003,134.91000366210938,1.4961084431407314,134.33999633789062,0.02791779590960064
11367,2018-03-14,136.30999755859378,137.72999572753906,136.05000305175778,137.3699951171875,1536700.0,-0.003800367357321144,-1.126591080292776,4.416555407209494,71.22522456171163,59.69423486626149,-4.345842618374888,-4.856218474064036,-1.5145945904823463,-2.7194664384767577,19.211316127935493,1.6799926757812784,0.7053757917361736,4.409997558593773,-0.8815769204468324,9.701572037634378,1.7642103190734701,7.055784798114075,-6.6365877448027675,71.19674891362287,11.828720239486813,2.6457872395203026,3,-3.8299980163574503,-4.5750007629394815,-0.33499526977541905,-0.5249938964844034,12.240005493164034,2,0.03719468428601025,1.6964672543224029,136.83000183105472,-1.1465496829865038,136.77999877929688,1.2857350462128003,134.91000366210938,0.03719468428601025
11368,2018-03-15,136.69999694824222,136.91999816894528,135.91999816894528,136.38999938964844,1259900.0,0.002861120949553264,1.6666666666668688,-0.29245120055280716,69.32715467219316,62.09739246197824,-3.8926227365954844,-4.956927238492227,-1.8729392541005438,-3.061836818127091,18.04611011620361,1.0,0.9587097927011428,4.454997253417986,-1.1505094366952164,10.060503943531188,1.6522439083613847,7.257750598474587,-6.059796824801452,74.12060590492838,11.738026288219459,2.8027533450566007,3,-4.184997558593778,-4.965000152587919,-2.429996490478544,-2.129997253417997,12.449996948242159,3,0.0327724639908753,-1.126591080292776,136.30999755859378,1.6964672543224029,136.83000183105472,-1.1465496829865038,136.77999877929688,0.0327724639908753
11369,2018-03-16,138.08000183105472,138.44000244140622,136.69999694824222,136.83999633789062,1852400.0,0.010095134700953912,-1.2894744767354422,4.0000492222875765,69.78554431885787,64.37467079771235,-4.101813977676244,-6.1555635757019616,-3.2326478156410303,-4.402629629417191,17.623701362803267,1.7400054931640057,1.45520521649226,5.519502258300804,-0.6548747743341892,11.693879290935783,2.4323137419833074,8.6066907746183,-6.589026235122162,90.29649706546607,27.233353264014752,3.08718851631749,3,-4.18000030517581,-5.990001678466854,-3.810001373291044,-3.510002136230497,8.169998168945284,4,0.06431057912120708,1.6666666666668688,136.69999694824222,-1.126591080292776,136.30999755859378,1.6964672543224029,136.83000183105472,0.06431057912120708
11370,2018-03-19,136.47999572753906,138.08999633789062,136.05000305175778,137.38999938964844,1333700.0,-0.011587529564732413,-1.3050914670942184,-0.7338706700301315,66.74951990326934,65.61844586748451,-1.6518237398697977,-4.38750158992724,-1.6659810453636794,-2.769123942104784,17.558620215056482,2.039993286132841,1.8703620801522334,3.669996643066412,-2.7216989260023183,10.061692212135128,0.474148858532061,6.865844427600763,-4.016156373240193,22.222087665228706,-39.82591212090211,3.1958477845343602,3,-2.30999755859375,-4.3899955749512,-2.699993133544922,-2.399993896484375,8.69000244140625,0,0.08492095515460973,-1.2894744767354422,138.08000183105472,1.6666666666668688,136.69999694824222,-1.126591080292776,136.30999755859378,0.08492095515460973
11371,2018-03-20,136.6300048828125,137.00999450683594,135.3800048828125,136.47999572753906,1160700.0,0.0010991292494828553,2.5824404312758857,-0.1648445621918911,69.80769061478145,66.80055646214043,-1.029009748272074,-4.375119677953393,-1.8711624477241457,-2.879630929925952,17.141213104163995,1.6299896240234375,2.516919782396144,3.5745056152343864,-3.0150293149981167,10.16404054546689,0.27973815011813485,6.869273080350638,-3.329502696318599,40.84970579435562,-23.003732076065987,3.2947674651162497,3,-1.0100021362304972,-3.8150024414062784,-3.8100051879882812,-3.5100059509277344,9.54998779296875,1,0.09668441032706054,-1.3050914670942184,136.47999572753906,-1.2894744767354422,138.08000183105472,1.6666666666668688,136.69999694824222,0.09668441032706054
11372,2018-03-21,136.41999816894528,137.82000732421878,136.1300048828125,136.6199951171875,931200.0,-0.0015370468152097194,-3.3334311481503947,-1.3332316142815444,77.39861662693784,68.94856806568332,-0.2810624684023537,-3.8489429123687557,-1.7044317451318705,-2.6339759908362623,16.715860586324478,1.6900024414062784,3.0401401811124913,3.0384986877441236,-3.5388384195507,9.615835795038947,-0.25016986590327406,6.327167241391521,-2.399965946763672,33.98673581330346,-34.615959459158624,3.288668553647409,3,-0.3249969482421591,-3.6049957275390625,-3.5999984741210653,-3.2999992370605185,10.290008544921903,2,0.09206859498003528,2.5824404312758857,136.6300048828125,-1.3050914670942184,136.47999572753906,-1.2894744767354422,138.08000183105472,0.09206859498003528
11373,2018-03-22,134.1199951171875,136.30000305175778,133.92999267578122,135.5,1093600.0,-0.016859720588101812,-1.6931786655568557,6.900129701685142,70.1674628682329,70.01800574900233,2.2176624593605823,-1.2449667569986502,0.5259661017381063,-0.3142111813982069,15.71434977360156,2.4900054931640625,3.3614263568774163,0.5049957275390682,-5.811060599532993,6.82105205461113,-2.653032435996977,3.663023891075113,4.320007324218722,4.212905321280336,-68.57718962569426,3.1580281635360326,3,2.0650024414062216,-1.2849922180175781,-1.2999954223632812,-0.9999961853027344,10.650009155273438,3,0.1075902807926743,-3.3334311481503947,136.41999816894528,2.5824404312758857,136.6300048828125,-1.3050914670942184,136.47999572753906,0.1075902807926743
11374,2018-03-23,132.25,135.13999938964844,132.25,134.55000305175778,1289900.0,-0.01394270194800995,-1.513039613090697,1.6666629809818458,57.51633335095227,69.27918567009246,4.102027707053708,0.7758570752462219,2.3528380728182015,1.575729932540554,14.717885044890139,2.8899993896484375,3.4493333814963876,-1.435499572753912,-7.651825643456618,4.780826497948794,-4.543662608105251,1.672663462597427,6.099802246093731,0.0,-72.25485711958737,3.1081630353513523,3,3.095001220703125,0.5850028991699219,0.5699996948242188,0.8699989318847656,14.8800048828125,4,0.1277882336218099,-1.6931786655568557,134.1199951171875,-3.3334311481503947,136.41999816894528,2.5824404312758857,136.6300048828125,0.1277882336218099
11375,2018-03-26,134.74000549316406,134.85000610351562,132.6199951171875,133.61000061035156,1790400.0,0.018828018851902106,2.303705043289554,-0.491305818898323,61.14764415096401,68.12502122976672,1.444077958672409,-1.5784919724007977,-0.2138201382874172,-0.8625628416239124,14.27376291035757,2.600006103515625,3.52204069567253,0.9170059204101619,-5.262962214313035,7.096974055133359,-2.1729781469514364,4.00698998777176,3.3658046630859246,44.703810035174385,-25.664936578467845,3.0899840673616,3,0.6049957275390625,-1.9050025939941406,-2.2200050354003906,-1.6200065612792969,9.5,0,0.08542373487894728,-1.513039613090697,132.25,-1.6931786655568557,134.1199951171875,-3.3334311481503947,136.41999816894528,0.08542373487894728
11376,2018-03-27,134.97999572753906,137.02000427246094,134.19000244140622,134.91999816894528,1397100.0,0.0017811357027677222,-2.723713534242073,0.053094955169086404,57.18046556323749,66.56449245215849,1.0214873522465098,-1.5938270784852477,-0.5502092480559782,-1.044768456799602,13.919080994062552,2.830001831054716,3.513577649424775,0.9624961853027401,-5.099026254207587,7.024018624813067,-2.0682650344524234,3.9932574050579035,2.8915820224609377,49.012426171665005,-17.67432187410116,3.0307612197551603,3,0.3650054931640625,-2.1449928283691406,-3.1274986267089844,-1.8599967956542969,9.199996948242188,1,0.07549268605679216,2.303705043289554,134.74000549316406,-1.513039613090697,132.25,-1.6931786655568557,134.1199951171875,0.07549268605679216
11377,2018-03-28,135.30999755859378,136.71000671386722,134.96000671386722,135.53999328613278,1224400.0,0.0024448202807831887,-2.7635322493316163,-3.8334181078304006,53.47172160692059,64.8027776671282,0.5975576768716166,-1.6243422297865777,-0.953486186307515,-1.3242200537055453,13.327456741197894,1.75,3.2658954607984185,1.0494979858398779,-4.795648519365898,6.8946444910456535,-1.87307526676301,3.9720712384427657,2.3367170814062206,64.15083475418076,1.4904328502804916,2.9225732526028905,3,0.03500366210934658,-2.4749946594238565,-3.4575004577637003,-2.189998626709013,10.080001831054659,2,0.08033401310557564,-2.723713534242073,134.97999572753906,2.303705043289554,134.74000549316406,-1.513039613090697,132.25,0.08033401310557564
11378,2018-03-29,137.07000732421878,137.92999267578122,134.94000244140622,135.92999267578122,1319200.0,0.013007241130596148,1.0909129711042287,-4.956677502821083,57.124006570524486,63.3959401395356,-1.2342400437443075,-2.87324141767877,-2.7810475396566687,-3.0224530233236067,12.112806588586736,2.989990234375,2.9244611025509926,2.3915077209472884,-2.956942841470976,7.739958283365553,-0.2827175602618297,5.065733002156406,-4.820007324218778,84.85939330116898,25.746673649413232,2.6742252812091314,3,-1.900009155273466,-4.2350044250488565,-5.665008544921903,-3.950008392334013,8.719985961914034,3,0.07032902075248604,-2.7635322493316163,135.30999755859378,-2.723713534242073,134.97999572753906,2.303705043289554,134.74000549316406,0.07032902075248604
11379,2018-04-02,133.97000122070312,137.0,132.78999328613278,136.71000671386722,1112000.0,-0.022616224833074128,1.536154684045812,-2.4034827069278415,41.427730887465174,60.58240802666847,1.3649957637314003,0.7462408230707638,0.18433254666979337,0.1196952710969299,10.272835844514494,4.280014038085994,2.531630669472918,-1.0139984130859432,-5.318746643567948,3.290749817396062,-3.1663725283269457,1.1383757021550593,-1.6064013671874875,25.423855446614464,-28.017752052916766,2.152374115241009,4,1.1199951171875,-1.1349983215332031,-2.615001678466797,-0.8500022888183594,11.520004272460938,0,0.08061508511868865,1.0909129711042287,137.07000732421878,-2.7635322493316163,135.30999755859378,-2.723713534242073,134.97999572753906,0.08061508511868865
11380,2018-04-03,136.89999389648438,137.41999816894528,133.97999572753906,134.66000366210938,1611000.0,0.021870513167752792,1.0975632449129789,-0.8175130451247068,50.18160856010971,58.40173224281605,-1.67533416941734,-1.7248107572278855,-2.8941479650292194,-2.759152182793173,9.066924479372956,3.449996948242159,2.222387967062957,1.5684944152831974,-2.1003301607124456,5.2373189912788405,-0.2659178727146241,3.402906703281019,-4.4250661865234235,79.96111086372531,29.98646004889872,1.8344122879978264,4,-1.80999755859375,-4.064990997314453,-5.182493209838867,-3.7799949645996094,10.080001831054688,1,0.07472616101110607,1.536154684045812,133.97000122070312,1.0909129711042287,137.07000732421878,-2.7635322493316163,135.30999755859378,0.07472616101110607
11381,2018-04-04,138.8699951171875,139.02000427246094,134.88999938964844,135.27999877929688,1525400.0,0.01439007529973102,1.1233878306712273,1.602683923705722,56.177590823531396,56.043840486882004,-3.681306624709862,-3.24198652633919,-5.011827188249754,-4.650704914242624,8.586523927994936,4.1300048828125,1.8222014691747006,3.1454956054687386,-0.24777532225638765,6.538766533193865,1.4488601416061897,4.842131069331288,-6.285966107910156,97.59215263660634,48.22403265115422,1.6966354638625574,4,-3.2349929809570312,-5.744991302490234,-7.152494430541992,-5.749996185302734,8.790008544921875,2,0.038669335096073176,1.0975632449129789,136.89999389648438,1.536154684045812,133.97000122070312,1.0909129711042287,137.07000732421878,0.038669335096073176
11382,2018-04-05,141.25,141.8699951171875,139.1199951171875,139.58000183105472,1666100.0,0.017138366576625153,-1.1235426154272148,0.46518102297745667,60.0176036819914,54.91607835507739,-5.9274603747608126,-5.224334602895794,-7.431725113938938,-6.928683706655136,9.069725174268854,3.0,1.6296310435506598,5.103000640869141,1.1800259444136145,9.025975337324667,3.1415132926413776,7.064487989096904,-8.408531980195306,93.1718613198178,44.99593763243623,1.9614873482277646,4,-4.19000244140625,-6.700000762939453,-9.304998397827148,-8.130001068115234,5.899993896484375,3,0.0207433109789823,1.1233878306712273,138.8699951171875,1.0975632449129789,136.89999389648438,1.536154684045812,133.97000122070312,0.0207433109789823
11383,2018-04-06,139.77999877929688,141.99000549316406,139.0,140.52000427246094,1791800.0,-0.010407088288163724,-1.6000013268494624,-0.44311754762666933,53.72805799402089,54.4951588709739,-3.9897162851140706,-3.505620606530101,-6.005014020742578,-5.361933200841577,10.079722535758798,2.9900054931640625,1.3370706436706143,3.3609992980956918,-0.7826061308927024,7.504604727084086,1.2891965836014947,5.432802012589889,-6.396819133649217,75.97821976607652,31.761688246976156,2.071802714494193,4,-2.4749984741210938,-5.169994354248047,-7.57499885559082,-6.659999847412109,6.5099945068359375,4,0.04013450178383082,-1.1235426154272148,141.25,1.1233878306712273,138.8699951171875,1.0975632449129789,136.89999389648438,0.04013450178383082
11384,2018-04-09,140.25,141.91000366210938,139.91999816894528,140.6300048828125,1470500.0,0.0033624354328778416,-2.826902197834289,0.5135162999773182,58.69866008715874,54.22304953055109,-3.582294723399599,-3.747169757377094,-6.546297077488845,-5.7322682905773945,11.096973340866933,2.1300048828125,0.9684275810534473,3.564000701904291,-0.8495831579178343,7.977584561726417,1.3572087719932426,5.77079263181534,-6.178274286551016,78.277111463318,29.986351009541302,2.2067919299110623,4,-2.8600006103515625,-5.639995574951172,-8.60999870300293,-7.130001068115234,5.9600067138671875,0,0.039500843394886465,-1.6000013268494624,139.77999877929688,-1.1235426154272148,141.25,1.1233878306712273,138.8699951171875,0.039500843394886465
11385,2018-04-10,141.63999938964844,142.63999938964844,140.58000183105472,141.4499969482422,1319100.0,0.00991086908840244,-1.1347205970716,-0.5,60.934068898271015,54.64011656777704,-4.347819562150534,-5.011335366576134,-7.987415186404064,-7.034902861185913,11.43479582561318,2.3899993896484375,0.9032439339787288,4.711000061035151,-0.2282302758642345,9.650230397934536,2.2413848925854722,7.180615229484829,-6.934811293822236,87.09677419354838,36.30061576378496,2.469615168449692,4,-3.9250030517578125,-6.6699981689453125,-10.21249771118164,-8.520000457763672,6.07000732421875,1,0.027181630331163387,-2.826902197834289,140.25,-1.6000013268494624,139.77999877929688,-1.1235426154272148,141.25,0.027181630331163387
11386,2018-04-11,140.64999389648438,141.13999938964844,139.85000610351562,140.66999816894528,1047100.0,-0.006989589786996375,1.6874672176746404,-0.10528429167990182,58.92780195665327,55.24634771774734,-2.7590909902611713,-3.9215310258941827,-7.040131868137905,-5.958570234326572,11.567196807533108,1.7899932861328125,1.238572682770581,3.5299949645996094,-1.6810735312506608,8.74106346044988,0.9244607166744743,6.1355292125247445,-5.151324671275944,45.32951025147662,-7.27927110339062,2.605534247925138,4,-2.93499755859375,-4.649993896484375,-9.449993133544922,-7.529994964599609,6.420013427734375,2,0.04500534735688255,-1.1347205970716,141.63999938964844,-2.826902197834289,140.25,-1.6000013268494624,139.77999877929688,0.04500534735688255
11387,2018-04-12,141.3800048828125,142.07000732421875,140.69999694824222,141.27000427246094,921700.0,0.005190266747294725,-1.1919898438740304,-5.498855835248087,66.41049130208637,56.27817935458756,-2.835729895057227,-4.482030637797948,-7.807842169338301,-6.578451163806932,11.736850150152216,1.420013427734375,1.360066043831381,4.006505584716791,-1.5222453999361676,9.53525656936975,1.2421300923903118,6.770881077043271,-5.16720264116006,65.38476049146723,6.379347075502324,2.7643754923264856,4,-3.665008544921875,-5.110008239746094,-10.207504272460938,-8.260005950927734,6.4499969482421875,3,0.044419285347332194,1.6874672176746404,140.64999389648438,-1.1347205970716,141.63999938964844,-2.826902197834289,140.25,0.044419285347332194
11388,2018-04-13,141.17999267578125,142.1300048828125,140.82000732421875,142.10000610351562,847900.0,-0.0014147135388560272,1.6734344346526329,-8.363712026633374,71.83367730825071,59.656617845785945,-2.2254340635108747,-4.141517335365904,-7.651854211668649,-6.296456236746451,11.983324580326807,1.30999755859375,1.5901593828452292,3.582493591308605,-2.1890506464897044,9.354037829106915,0.6967214724094504,6.46826571020776,-4.324470719329213,47.669884328256174,-18.022736654389277,2.8857721188991516,4,-2.8699951171875,-3.7349929809570312,-9.814990997314453,-8.059993743896484,6.82000732421875,4,0.04228645367912143,-1.1919898438740304,141.3800048828125,1.6874672176746404,140.64999389648438,-1.1347205970716,141.63999938964844,0.04228645367912143
11389,2018-04-16,146.9600067138672,147.0500030517578,141.2899932861328,142.30999755859375,3491100.0,0.04094074470849196,1.38509630724808,-5.054284008359041,75.73709947372069,62.49611683618717,-6.6705143261467015,-9.720529955448683,-13.435749044948125,-11.951422353630733,12.175877127892932,5.8700103759765625,2.0595403839040216,8.918507385253918,1.785087896734126,16.05192687377371,5.351797640994022,12.485217129513813,-9.526037014095522,98.75005033283247,29.146590590798155,3.566709744259899,4,-5.9900054931640625,-7.310005187988281,-15.29000473022461,-13.840007781982422,-0.45001220703125,0,-0.004559154852509573,1.6734344346526329,141.17999267578125,-1.1919898438740304,141.3800048828125,1.6874672176746404,140.64999389648438,-0.004559154852509573
11390,2018-04-17,148.07000732421875,148.50999450683594,145.89999389648438,147.77999877929688,1550900.0,0.007553079474967195,3.461604674213574,0.06236730622196408,76.5948370736183,64.76469975286348,-6.737992688345486,-10.45368147893987,-14.490711677045539,-12.939508720011702,12.804155072044097,2.6100006103515625,2.406672757119651,9.44900741577149,1.0745699920601623,17.823444839482818,5.26178870391584,13.63622612762714,-9.482113622208743,94.91930979435847,21.77304560232554,4.18721871185566,4,-4.315010070800781,-7.690010070800781,-16.26500701904297,-14.950008392333984,-2.44000244140625,1,-0.012561629758542803,1.38509630724808,146.9600067138672,1.6734344346526329,141.17999267578125,-1.1919898438740304,141.3800048828125,-0.012561629758542803
11391,2018-04-18,149.83999633789062,150.4600067138672,147.86000061035156,148.41000366210938,1416100.0,0.011953730844331378,-1.0553417849776245,4.930863937703883,77.8886210063635,66.7503683444604,-7.585990925009725,-11.787625845924651,-16.02244871397943,-14.581162753360928,13.91968477075718,2.600006103515625,3.415739199921802,10.558496856689459,0.8653105763879694,20.25168313699095,5.7119037165387,15.405089996840218,-9.863008523204996,93.64744102859142,18.56343692046626,4.8465931401507465,4,-5.109992980957031,-8.484992980957031,-17.46749496459961,-16.71999740600586,-4.3699951171875,2,-0.014215093940741275,3.461604674213574,148.07000732421875,1.38509630724808,146.9600067138672,1.6734344346526329,141.17999267578125,-0.014215093940741275
11392,2018-04-19,148.97999572753906,149.97999572753906,148.49000549316406,149.97999572753906,1129000.0,-0.00573945963274225,1.97998046875,-0.6993042810192497,73.67787199989313,68.96701434511286,-6.162200007026598,-10.475499913840991,-14.919283492642649,-13.605147538962456,14.7937628478523,1.489990234375,4.099361353258416,9.070496368408214,-1.4354898850876907,19.57648262190412,3.817503241660262,14.323489495156167,-7.325724888984382,84.64718796644965,10.353580180704284,5.252993126747958,4,-3.8249893188476562,-7.624992370605469,-16.83499526977539,-15.859996795654297,-4.269989013671875,3,-0.012820435347664971,-1.0553417849776245,149.83999633789062,3.461604674213574,148.07000732421875,1.38509630724808,146.9600067138672,-0.012820435347664971
11393,2018-04-20,148.5500030517578,149.1699981689453,147.61000061035156,148.77999877929688,1160600.0,-0.002886244382552139,2.0891208774606818,0.2299957275390625,82.42879183519985,71.60369565045076,-4.869428873909953,-9.39047231618261,-14.290597227435342,-13.058387035094654,16.55527386677278,1.55999755859375,4.538766825589988,7.919003295898449,-2.8904807197221487,18.728487311519046,2.514261288088136,13.323745303708762,-5.486814473153117,79.17120103300354,-1.2502306567174912,5.404742007810303,4,-3.3949966430664062,-7.194999694824219,-16.4425048828125,-15.430004119873047,-6.8000030517578125,4,-0.004846861029361715,1.97998046875,148.97999572753906,-1.0553417849776245,149.83999633789062,3.461604674213574,148.07000732421875,-0.004846861029361715
11394,2018-04-23,149.14999389648438,149.6199951171875,148.22000122070312,148.22000122070312,1334300.0,0.0040389823790007995,-2.0107632736102907,-4.043521528561003,80.39698550303207,73.76624193986865,-4.552985748317212,-9.127407788498545,-14.508030874497933,-13.536137278025535,18.276409751006486,1.399993896484375,4.737955387473676,7.673994445800787,-3.0185026956927743,18.366491587294348,2.3277458750540063,13.020243016547568,-4.903314416237691,71.27172949187705,-8.827559609318527,5.346248570746775,4,-3.9949874877929688,-7.794990539550781,-17.024995803833008,-16.02999496459961,-5.1199951171875,0,-0.007710318092822188,2.0891208774606818,148.5500030517578,1.97998046875,148.97999572753906,-1.0553417849776245,149.83999633789062,-0.007710318092822188
11395,2018-04-24,146.25,149.63999938964844,144.88999938964844,149.39999389648438,1538400.0,-0.0194434731153732,1.6170763695060026,-3.387116886526219,67.504741223308,74.71923519171918,-1.0396212396140925,-5.608449276285825,-11.275791351006006,-10.552517825189597,19.529287007141498,4.75,5.198057007165886,4.198500823974598,-6.202496798174735,14.599498446123931,-1.0019979871000828,9.398999635049279,4.2100067138671875,24.416495907252983,-51.2612704312851,5.200498811074669,4,-0.6699981689453125,-4.894996643066406,-13.254999160766602,-13.130001068115234,-3.6399993896484375,1,0.0017777402176817336,-2.0107632736102907,149.14999389648438,2.0891208774606818,148.5500030517578,1.97998046875,148.97999572753906,0.0017777402176817336
11396,2018-04-25,145.1699981689453,146.02999877929688,143.74000549316406,146.02999877929688,1845800.0,-0.007384627904647445,4.325562002093647,0.2730165957817844,59.90898732780839,73.99684586124384,0.8369882456993025,-3.927247667792642,-9.922113594410291,-9.406296974121119,20.642811357646913,2.5099945068359375,5.517316319109511,2.6089988708496037,-7.321132174608778,12.539129916307985,-2.356066651879587,7.574064393578794,5.17860839843749,22.91658515591377,-48.460197863510885,4.965065522729193,4,0.47000885009765625,-3.8149948120117188,-12.039999008178711,-12.049999237060547,-1.5699920654296875,2,0.0031687450552408958,1.6170763695060026,146.25,-2.0107632736102907,149.14999389648438,2.0891208774606818,148.5500030517578,0.0031687450552408958
11397,2018-04-26,146.17999267578125,146.82000732421875,144.82000732421875,145.77999877929688,1021400.0,0.006957322584385084,1.3809195109988919,-0.46510885186565176,66.56312492299527,73.4112289295488,0.6475748439430049,-4.301684603593117,-10.614618015145936,-10.358216871175756,21.894758181713424,2.0,5.719584496065892,3.0754936218261832,-6.361252967455044,12.512240211107411,-1.6428796728144448,7.793866916466811,3.9042698486327936,41.35575774190378,-28.222880806919115,4.718373294640614,4,-0.30499267578125,-4.824989318847656,-11.962490081787138,-13.059993743896484,-1.9199981689453125,3,-0.004856967373454757,4.325562002093647,145.1699981689453,1.6170763695060026,146.25,-2.0107632736102907,149.14999389648438,-0.004856967373454757
11398,2018-04-27,146.7100067138672,147.08999633789062,144.64999389648438,145.92999267578125,1196800.0,0.0036257632004501605,2.1688481545702256,1.950064850843061,66.66666666666666,72.40340306209835,1.1001828024921565,-4.292545420257227,-10.82926686004268,-10.810038565103639,22.78018898993225,2.44000244140625,6.1010542660936835,3.123507690429676,-5.99484857928411,12.241863960143462,-1.4356704444272168,7.682685825286569,3.120485529296843,50.33905581619088,-17.389969281755825,4.559178134856887,4,0.3899993896484375,-5.355003356933594,-12.2550048828125,-13.590007781982422,-2.100006103515625,4,-0.013632335276902108,1.3809195109988919,146.17999267578125,4.325562002093647,145.1699981689453,1.6170763695060026,146.25,-0.013632335276902108
11399,2018-04-30,144.77000427246094,147.99000549316406,144.4199981689453,147.3800048828125,2107700.0,-0.013223381859629346,-1.157095770427567,-3.3460944071675893,57.85248680456982,70.32091969887074,3.0137971872387936,-1.5831154404690722,-8.653448820113425,-8.840173039480874,24.709437357062182,3.57000732421875,6.238651343427421,0.6435050964355469,-7.27752157054536,8.564531763416454,-3.317008237054921,4.604018429926015,4.8168685007030945,17.457624488571412,-45.846053330476806,3.9605133334904585,4,2.3300018310546875,-3.4150009155273438,-10.260004043579102,-11.650005340576172,1.80999755859375,0,-0.020860704450745282,2.1688481545702256,146.7100067138672,1.3809195109988919,146.17999267578125,4.325562002093647,145.1699981689453,-0.020860704450745282
11400,2018-05-01,147.1300048828125,147.47999572753906,136.0,136.0,1998400.0,0.01630172370451799,-1.0628914090176251,-4.264368689673719,65.21128031875799,68.9123262891368,0.565950569948285,-3.3069629295109735,-10.736321833302412,-11.15883890353723,26.167304127838587,11.479995727539062,6.386994929034529,2.4920051574707145,-4.756859191577831,9.74086950651926,-1.1324270170535442,6.116437331994973,2.2229931991515457,92.82735432571837,26.124393108749217,3.6244321745242725,5,-4.140007019042969,-5.590003967285156,-13.040002822875977,-14.010005950927734,-1.260009765625,1,-0.02106984300030945,-1.157095770427567,144.77000427246094,2.1688481545702256,146.7100067138672,1.3809195109988919,146.17999267578125,-0.02106984300030945
11401,2018-05-02,144.24000549316406,146.85000610351562,143.72999572753906,145.5800018310547,1641500.0,-0.019642488233112543,-1.6440588105983216,-0.1203949460938614,56.09548122733703,66.95872731440835,2.8810243429975344,0.006294460148581038,-7.604477705293164,-8.2352681814412,27.10580171368056,3.4000091552734375,5.840073270196939,-0.6664947509765682,-7.394915772349634,6.061926270396498,-4.030705261663115,2.697715759709979,4.31181270388214,68.72395094282474,1.7776492016998446,3.364210510686537,5,-1.4200057983398438,-2.6150054931640625,-10.150003433227539,-11.120006561279297,1.9499969482421875,2,-0.011300643515919417,-1.0628914090176251,147.1300048828125,-1.157095770427567,144.77000427246094,2.1688481545702256,146.7100067138672,-0.011300643515919417
11402,2018-05-03,144.17999267578125,145.11000061035156,142.9199981689453,143.41000366210938,1432100.0,-0.0004160622233591038,-1.5028599330357142,-0.5746202373089799,56.43224497808023,64.07022210806171,2.4457497956324232,0.3131238470381845,-7.239657936608921,-8.126363610443832,27.257200071628752,2.19000244140625,5.121477155276722,-0.8730072021484432,-7.39049640552372,5.644482001226834,-4.131751803836096,2.3857373995392095,3.6187164294421734,68.22342725735164,-1.1132431896474628,3.258744601687642,5,-1.3599929809570312,-2.55499267578125,-10.089990615844727,-11.059993743896484,1.1200103759765625,3,-0.004022656413708137,-1.6440588105983216,144.24000549316406,-1.0628914090176251,147.1300048828125,-1.157095770427567,144.77000427246094,-0.004022656413708137
11403,2018-05-04,145.38999938964844,146.4499969482422,143.1999969482422,143.74000549316406,949900.0,0.008392334410698199,-1.3809427993337582,2.1428797907336214,45.813313802083336,60.22759191906741,0.82736358730304,-0.47963752248693936,-8.11000589028842,-9.270525522672528,27.224639240519704,3.25,4.158929437633617,0.056499481201171875,-5.96983455226524,6.082833514667584,-2.956667535532034,3.069666497934378,1.700787169261588,78.31522174866407,12.174557416985948,3.0131670167332,5,-2.5699996948242188,-3.7649993896484375,-11.299997329711914,-12.270000457763672,-0.339996337890625,4,-0.007772232530134815,-1.5028599330357142,144.17999267578125,-1.6440588105983216,144.24000549316406,-1.0628914090176251,147.1300048828125,-0.007772232530134815
11404,2018-05-07,145.7899932861328,146.6199951171875,145.3699951171875,145.92999267578125,999600.0,0.0027511788855050234,-1.5510315297781239,-0.08484842880130208,43.68066827430983,57.580472702512054,-0.11104667286798531,-0.4672654405777905,-8.203500725369594,-9.59114182646249,27.170513571196807,1.25,3.376851876923922,0.17949371337891762,-5.351969832327342,5.710957259085177,-2.586238059474198,2.945225486232033,-9.789993286132812,85.27871889924012,21.83740912905776,2.7657317728531274,5,-3.7949905395507812,-4.1649932861328125,-11.787492752075195,-12.669994354248047,-1.079986572265625,0,-0.00809378373085834,-1.3809427993337582,145.38999938964844,-1.5028599330357142,144.17999267578125,-1.6440588105983216,144.24000549316406,-0.00809378373085834
11405,2018-05-08,145.49000549316406,146.4600067138672,145.05999755859375,145.6699981689453,1126000.0,-0.0020576706686581403,-1.6923031779101498,1.2856675749318802,36.8738897775273,55.02101741914749,0.07800142703007396,0.14329058555077268,-7.631254313086117,-9.215589211644698,26.9171731229906,1.4000091552734375,2.4015108094014295,-0.3129943847656307,-5.5211800940695355,4.895191324538274,-2.917087239417583,2.2910984698863217,-9.277605590820315,65.39445637276408,5.53550028717396,2.6040928546519524,5,-3.4950027465820312,-3.2700042724609375,-11.527505874633789,-12.370006561279297,-0.0900115966796875,1,0.0074918983898302205,-1.5510315297781239,145.7899932861328,-1.3809427993337582,145.38999938964844,-1.5028599330357142,144.17999267578125,0.0074918983898302205
11406,2018-05-09,146.97999572753906,147.30999755859375,145.22999572753906,145.92999267578125,1397200.0,0.010241186185431905,1.4327411280751694,-5.833587656832825,44.186040322280164,52.53467468573471,-1.2608298971067597,-0.8939920855920036,-8.797044304363084,-10.62297822950228,26.907092502988178,2.0800018310546875,1.5049719950728218,0.8604957580566293,-3.766043126601801,5.487034642715059,-1.4527736842725858,3.1737652003858443,-10.559443920898445,92.48287296274282,34.28227503142014,2.3132694423292115,5,-4.984992980957031,-4.30499267578125,-13.017496109008789,-13.859996795654297,-0.4099884033203125,2,-0.007552052269815035,-1.6923031779101498,145.49000549316406,-1.5510315297781239,145.7899932861328,-1.3809427993337582,145.38999938964844,-0.007552052269815035
11407,2018-05-10,147.66000366210938,148.0,146.89999389648438,147.47000122070312,779600.0,0.004626533911668229,1.5287638557597867,0.18095418016944473,47.44985803639899,50.399473726816076,-1.9096393048812388,-1.1377270530713872,-9.117633687689647,-11.205532769065172,26.508445617008146,1.100006103515625,1.1079439049878204,1.226503753662115,-2.867433058657184,5.320440565981414,-0.8204646524975203,3.2734721598217504,-10.803874025390627,92.91674746402266,35.82512362987619,2.0469684061596465,5,-5.660003662109375,-4.430000305175781,-13.280000686645508,-14.54000473022461,-2.730010986328125,3,-0.009955310742555068,1.4327411280751694,146.97999572753906,-1.6923031779101498,145.49000549316406,-1.5510315297781239,145.7899932861328,-0.009955310742555068
11408,2018-05-11,147.14999389648438,147.86000061035156,146.85000610351562,147.66000366210938,730900.0,-0.0034539465865925933,1.219759213924008,-2.684227433344041,44.2396366020747,48.88693481542772,-1.4870310900975596,-0.16604046236767545,-8.190627629038687,-10.61313910312495,26.074708439616256,1.0099945068359375,0.9874691621945146,0.4179939270019588,-2.850467585310099,3.6864554393140168,-1.2162368291540702,2.052224683157988,-9.625232037968743,71.08825178019057,15.138034281230787,1.634230756156031,5,-5.149993896484375,-3.9199905395507812,-11.344995498657227,-13.34499740600586,-2.55999755859375,4,-0.012572143536940805,1.5287638557597867,147.66000366210938,1.4327411280751694,146.97999572753906,-1.6923031779101498,145.49000549316406,-0.012572143536940805
11409,2018-05-14,146.2899932861328,147.75,145.9199981689453,147.44000244140625,1364500.0,-0.005844380876811606,1.0677936878766197,2.2548767352800385,50.130526198365956,47.2112954687175,-0.43443076269463177,0.6758414748870791,-6.887624017956568,-9.685297625639407,24.395833126935578,1.8300018310546875,0.6104302731997109,-0.40850601196288494,-3.6808600674414436,2.8638480435156737,-2.0446830397021643,1.2276710157763944,-8.136717139128109,41.836554630571534,-17.35467235180471,1.6361770277392838,5,-0.8299942016601562,-3.0599899291992188,-10.332490921020508,-12.424991607666016,-2.6399993896484375,0,-0.008476247804247716,1.219759213924008,147.14999389648438,1.5287638557597867,147.66000366210938,1.4327411280751694,146.97999572753906,-0.008476247804247716
11410,2018-05-15,146.2100067138672,146.3000030517578,145.5399932861328,146.0500030517578,1208900.0,-0.0005467672153705028,3.4706938335876494,-0.13913251157668477,53.63131289452261,46.93749898729369,-0.5572731533392243,0.6422660469110042,-6.423807270745698,-9.525271208831555,22.362729265973353,0.760009765625,0.16839567734123762,-0.3954925537109375,-3.608919669375979,2.817934561954104,-2.0022061115434724,1.2112210041215974,-7.465927135682762,35.379403420827934,-27.227133793467708,1.6067135578325216,5,-0.7500076293945312,-2.9800033569335938,-10.210004806518555,-12.34500503540039,-4.6500091552734375,1,-0.010259215724786164,1.0677936878766197,146.2899932861328,1.219759213924008,147.14999389648438,1.5287638557597867,147.66000366210938,-0.010259215724786164
11411,2018-05-16,147.7100067138672,148.41000366210938,146.32000732421875,146.6999969482422,1101300.0,0.010259215724786275,-1.361592441248987,6.31241655540721,55.16547168781019,46.79674639948589,-1.6911304561092209,-1.0809079775647774,-7.548805335678367,-10.919569624655821,19.710529604138358,2.1999969482421875,0.10710894313015729,1.2110069274902457,-1.6756288230590428,4.097642678039534,-0.23231094778441275,2.6543248027649042,-8.410571910373818,75.60995060848853,9.889216957126436,1.4433178752746456,5,-1.9050064086914062,-4.480003356933594,-11.367507934570312,-13.520008087158203,-8.840011596679688,2,-0.015638837671015704,3.4706938335876494,146.2100067138672,1.0677936878766197,146.2899932861328,1.219759213924008,147.14999389648438,-0.015638837671015704
11412,2018-05-17,147.07000732421875,148.22999572753906,146.83999633789062,147.42999267578125,940600.0,-0.0043328099692541144,-2.3902121324897654,-0.35641769398114576,51.206436509827704,47.395982255901934,-0.6683556714613701,-0.6232934578970912,-6.591215286478729,-10.167415720982689,16.915001776976247,1.3899993896484375,-0.36112451792570255,0.6665069580078011,-1.9918846909260992,3.3248986069417015,-0.662688866459149,1.9957027824747513,-7.041727012036091,53.31040092722063,-13.762979494898985,1.3291958244669488,5,-0.3350067138671875,-3.8400039672851562,-10.212509155273438,-12.880008697509766,-8.650009155273466,3,-0.003399741450326732,-1.361592441248987,147.7100067138672,3.4706938335876494,146.2100067138672,1.0677936878766197,146.2899932861328,-0.003399741450326732
11413,2018-05-18,147.8300018310547,148.17999267578125,146.88999938964844,146.88999938964844,1020700.0,0.005167569653821591,-1.7446594376988507,-2.6112241437775516,61.135370209136624,49.335393581993806,-1.1687431210580428,-1.5178134419373066,-7.067886081832512,-10.817042763648374,14.435287800196688,1.2899932861328125,-0.37465777596736416,1.4625015258789062,-1.090926791545911,4.015929843303724,0.18578736716651179,2.7392156845913007,-7.131183650877887,79.79095002897564,6.175418026622779,1.276714158712403,5,-1.095001220703125,-4.599998474121094,-10.837505340576172,-13.640003204345703,-9.410003662109403,4,-0.019617189470021557,-2.3902121324897654,147.07000732421875,-1.361592441248987,147.7100067138672,3.4706938335876494,146.2100067138672,-0.019617189470021557
11414,2018-05-21,148.0,148.63999938964844,147.57000732421875,148.27999877929688,711300.0,0.0011499571591671032,1.139984130859375,-0.2978702681644049,53.766216608978254,51.21231878548836,-1.1088965642942696,-1.8744897516067454,-6.965119475688937,-10.870253266695613,11.78739655782723,1.0699920654296875,-0.3705122684617095,1.6899993896484489,-0.6417784361817098,4.021777215478608,0.5241104767333695,2.855888302563528,-6.684286981268599,79.35489904608146,7.8320583643726,1.165888912915075,5,-1.06500244140625,-4.769996643066406,-10.122501373291016,-13.810001373291016,-9.669998168945284,0,-0.023040565284522807,-1.7446594376988507,147.8300018310547,-2.3902121324897654,147.07000732421875,-1.361592441248987,147.7100067138672,-0.023040565284522807
11415,2018-05-22,146.50999450683594,148.44000244140625,146.3800048828125,148.3000030517578,911400.0,-0.010067604683540954,-1.0097656831512192,6.39291553133515,61.18221861423052,53.10078304014951,0.6045889609740982,-0.38367883042724316,-5.274324137710408,-9.277325771109616,10.506130612620836,2.05999755859375,-0.19276635553777055,0.18699417114257244,-2.146273689317553,2.520262031602698,-0.9796397590874903,1.3536281013726352,-4.4618528510128215,8.189130706444887,-61.056875417293824,1.1666339302300641,5,0.5800018310546875,-3.2799911499023438,-6.199993133544922,-10.114994049072266,-6.429992675781222,1,-0.01952085671683046,1.139984130859375,148.0,-1.7446594376988507,147.8300018310547,-2.3902121324897654,147.07000732421875,-0.01952085671683046
11416,2018-05-23,145.6300048828125,146.24000549316406,144.99000549316406,145.49000549316406,1016200.0,-0.006006345348558262,-1.1929836302552503,-0.07821157616571477,56.60900674337347,54.11846622981334,1.4225392002923911,0.5613194872230451,-4.201242367989835,-8.305352113905826,9.82569993881412,1.519989013671875,-0.008651500711152948,-0.7159957885742188,-3.0101489155914862,1.5781573384430487,-1.8630723520828383,0.4310807749344008,-2.922677453606866,17.53425917410098,-49.69959408607403,1.1470765635086329,5,1.18499755859375,-2.4000015258789062,-3.5625076293945312,-8.505008697509766,-5.300003051757784,2,-0.02794758763823335,-1.0097656831512192,146.50999450683594,1.139984130859375,148.0,-1.7446594376988507,147.8300018310547,-0.02794758763823335
11417,2018-05-24,145.47000122070312,146.25,145.27000427246094,145.52000427246094,913000.0,-0.001098699833445238,-3.3555661049133634,-0.35716621253405995,50.40323635049184,54.803310646304126,1.384854030510013,0.7013644322559571,-3.8292608182550794,-8.047772392524735,8.882751095618493,0.9799957275390625,0.33810818748446536,-0.8404998779296875,-3.167210689270263,1.486210933410888,-2.0038552835999894,0.32285552774061443,-2.1694065954532107,13.150589868147119,-50.505324531122724,1.1633554056702882,5,1.345001220703125,-2.4800033569335938,-2.4274978637695312,-7.369998931884766,-5.2299957275390625,3,-0.04537022099492716,-1.1929836302552503,145.6300048828125,-1.0097656831512192,146.50999450683594,1.139984130859375,148.0,-0.04537022099492716
11418,2018-05-25,144.7100067138672,145.6300048828125,144.2100067138672,145.02999877929688,932200.0,-0.0052244070973980206,-1.151525310090513,6.399450717119317,44.74713080444347,54.20515560253496,1.969446373213259,1.3743026603908106,-2.874321871073988,-7.198740150511043,7.952659325003814,1.4199981689453125,0.41847779852733424,-1.5004943847656307,-3.9247793140507667,0.9237905445195054,-2.7126368494081987,-0.28835192012306265,-0.8754716121774209,11.286700376131495,-47.583742249651834,1.212142464642565,5,1.714996337890625,-1.8900070190429688,-1.4550018310546875,-6.610004425048828,-4.7400054931640625,4,-0.043466299862448654,-3.3555661049133634,145.47000122070312,-1.1929836302552503,145.6300048828125,-1.0097656831512192,146.50999450683594,-0.043466299862448654
11419,2018-05-29,141.75,144.1699981689453,141.58999633789062,143.67999267578125,1613400.0,-0.020454747954783525,-1.2933349609375,6.031376663010825,35.548650704275175,52.195970914729685,4.713393771648299,4.317835287162239,0.20576459003919467,-4.179895408856737,7.020867146616652,3.1200103759765625,0.29504382806570106,-4.309500885009754,-7.397048554076719,-1.22195321594279,-5.853274719543236,-2.765727050476272,6.8899993896484375,2.3358178035382537,-53.40808389782244,1.5437738345334755,5,3.3649978637695312,1.0699996948242188,1.5050048828125,-3.6499977111816406,-1.0099945068359375,1,-0.023492076409557083,-1.151525310090513,144.7100067138672,-3.3555661049133634,145.47000122070312,-1.1929836302552503,145.6300048828125,-0.023492076409557083
11420,2018-05-30,144.02999877929688,144.63999938964844,142.44000244140625,142.47999572753906,1057300.0,0.016084647472993874,-1.6993999419600647,-0.8031134372726986,39.25710900868962,50.428375061494066,2.3374484538459797,1.8906168242207286,-1.873604002208566,-6.404764704464043,7.137899785356303,2.8899993896484375,0.31676492219673946,-1.8745018005371037,-5.045884148556155,1.2968805474819476,-3.4601929745466293,-0.28881062652757805,4.469000549316405,52.36052626408817,1.2116486998698761,1.5856911740095265,5,1.0849990844726562,-1.2099990844726562,-0.774993896484375,-5.929996490478516,-2.2700042724609375,2,-0.039575067670287956,-1.2933349609375,141.75,-1.151525310090513,144.7100067138672,-3.3555661049133634,145.47000122070312,-0.039575067670287956
11421,2018-05-31,142.61000061035156,144.32000732421875,142.27000427246094,144.0,1042700.0,-0.009859044511423165,1.0196934733424035,-0.8967720341402428,32.55007618856801,48.35544613690966,3.3055452294930205,3.3542099415048483,-0.2701755724753525,-4.948671125656176,7.28064396350834,2.0500030517578125,0.23130184719352087,-3.2129997253418026,-6.638116053655153,0.21211660297154822,-4.925557889498464,-1.5004415611851414,5.750818658447258,21.88848649958415,-22.98656978593078,1.7125581641566738,5,2.5049972534179688,-0.29000091552734375,0.8575019836425781,-4.509998321533203,-0.55999755859375,3,-0.01774068276045715,-1.6993999419600647,144.02999877929688,-1.2933349609375,141.75,-1.151525310090513,144.7100067138672,-0.01774068276045715
11422,2018-06-01,143.60000610351562,144.00999450683594,143.2899932861328,143.55999755859375,766700.0,0.006942048165815562,-1.482689676944123,-0.02878313848180471,38.12711658545647,45.79897351205631,1.979748287419028,2.44382142899687,-1.0546947400351314,-5.888793764413776,7.215776229718264,1.399993896484375,0.10150522350224378,-2.193994903564459,-5.686834611229244,1.2988448041003267,-3.9404147573968373,-0.4475750497320803,4.625396706665043,49.75261174017812,7.854889620116104,1.746419853832389,6,1.5149917602539062,-1.2800064086914062,-0.10250091552734375,-5.500003814697266,-0.69000244140625,4,-0.022771616528370453,1.0196934733424035,142.61000061035156,-1.6993999419600647,144.02999877929688,-1.2933349609375,141.75,-0.022771616528370453
11423,2018-06-04,144.25999450683594,144.64999389648438,143.9600067138672,144.27999877929688,573900.0,0.004596019326381873,-1.2258374147818167,-0.5,43.11863396830718,44.61590877420397,0.8494251871224492,1.7864262622360343,-1.4231436950367424,-6.493916513621599,7.477705159097221,1.04998779296875,-0.17517002636267875,-1.47750625610351,-5.033843132440808,2.078830620233788,-3.255674694272159,0.30066218206513895,3.832700173898928,87.25491173830657,43.47611324487505,1.7781684381686493,6,0.7550048828125,-1.9399948120117188,-0.6449928283691406,-5.434989929199219,-2.3199920654296875,0,-0.02786627732390068,-1.482689676944123,143.60000610351562,1.0196934733424035,142.61000061035156,-1.6993999419600647,144.02999877929688,-0.02786627732390068
11424,2018-06-05,144.61000061035156,144.85000610351562,144.00999450683594,144.00999450683594,1115200.0,0.002426217363394212,-1.8000101724225623,-29.993897787948132,44.67374409508813,42.781633827632604,-0.0357856060448114,1.4160890373324264,-1.4112475818164967,-6.761875142180116,7.7731697880574435,0.8400115966796875,-0.3470058245313794,-1.0685005187988281,-4.660147520819322,2.523146483221666,-2.864324019809061,0.7273229822114047,3.3526401035264257,90.69746810737922,43.96193019770748,1.7958235010102412,6,-0.69000244140625,-2.2900009155273438,-0.3824958801269531,-5.784996032714844,-1.9499969482421875,1,-0.03208629672957963,-1.2258374147818167,144.25999450683594,-1.482689676944123,143.60000610351562,1.0196934733424035,142.61000061035156,-0.03208629672957963
11425,2018-06-06,146.5800018310547,146.67999267578125,143.9600067138672,144.97999572753906,1509700.0,0.01362285604307023,2.0222271201383473,2.6666497126290625,46.35246741374691,41.64201834656298,-2.229240403070577,-0.4933602773116377,-3.0692659603755033,-8.66803777729507,7.6695339740426025,2.7199859619140625,-0.7202424924689126,0.847000885009777,-2.765621058260791,4.459622828280345,-0.9593100866255213,2.6533118566450753,1.255185995303549,97.73262794407171,52.39199420215648,1.8063109716352899,6,-2.44500732421875,-4.260002136230469,-2.352497100830078,-7.734996795654297,-3.4199981689453125,2,-0.039841699174091194,-1.8000101724225623,144.61000061035156,-1.2258374147818167,144.25999450683594,-1.482689676944123,143.60000610351562,-0.039841699174091194
11426,2018-06-07,145.8699951171875,146.97999572753906,145.19000244140625,146.52999877929688,834000.0,-0.004843817062340605,1.2948667788254626,-0.41250071525300885,46.143919038186205,41.1687608674179,-1.6557285894887457,0.1362076164603252,-2.056831120286404,-7.908051579528262,7.812294140327363,1.7899932861328125,-1.018434639864381,0.19249420166016762,-3.3732667652924704,3.7582551686128056,-1.5903862818161656,1.9753746851365008,1.8402888794013847,69.91870254891907,24.52925160864298,1.7828804834763226,6,-1.5849990844726562,-0.7549972534179688,-3.6049957275390625,-7.024990081787109,-3.25,3,-0.028175778075879898,2.0222271201383473,146.5800018310547,-1.8000101724225623,144.61000061035156,-1.2258374147818167,144.25999450683594,-0.028175778075879898
11427,2018-06-08,146.19000244140625,146.74000549316406,145.4199981689453,145.8699951171875,743600.0,0.0021937844308670407,-1.1639442679540737,-0.4848568918481528,44.576725316755905,41.149826924341504,-2.0817851277607815,-0.31576457344738174,-2.0750949653874784,-8.165173058285546,8.204672643860697,1.32000732421875,-1.310114568596589,0.5860015869140511,-2.8664998416685705,4.038503015496673,-1.1402491273772455,2.3122523012053477,1.397875802008656,73.84118675411028,31.448223843372702,1.7262507142913057,6,-1.9050064086914062,-1.0750045776367188,-3.9675025939941406,-7.344997406005859,-2.470001220703125,4,-0.028319305838357622,1.2948667788254626,145.8699951171875,2.0222271201383473,146.5800018310547,-1.8000101724225623,144.61000061035156,-0.028319305838357622
11428,2018-06-11,145.3000030517578,146.4600067138672,145.25,145.85000610351562,1015900.0,-0.006087963436522625,-2.7230451419047395,-1.7187201983597178,41.4772885999397,41.80856446830423,-1.2284814882589217,0.4516902524636919,-0.9442117263637897,-7.223371042495444,8.629337881894664,1.2100067138671875,-1.5245816024294072,-0.21149826049804688,-3.58788954223607,3.164893021239976,-1.8996939013670726,1.4766973803709789,2.1679175535466015,44.37090108024535,6.378530469043831,1.6881956408690124,6,-0.6750030517578125,-0.18500518798828125,-3.077503204345703,-6.454998016357422,-1.3000030517578125,0,-0.016448722226090284,-1.1639442679540737,146.19000244140625,1.2948667788254626,145.8699951171875,2.0222271201383473,146.5800018310547,-0.016448722226090284
11429,2018-06-12,145.0500030517578,146.41000366210938,144.77999877929688,145.8699951171875,868000.0,-0.0017205780781088809,-1.3970649283622614,1.4908863920099875,45.000031353663054,42.44666695107905,-0.5153422767978952,0.636672718696218,-0.35132864350447335,-6.9371862348930335,8.830031150032127,1.6300048828125,-1.661615381612819,-0.39949874877930824,-3.7612068990823957,2.962209401523779,-2.080352823930866,1.2813553263722497,2.3003590681983326,36.09272527006134,-5.43535129191023,1.6808540751515497,6,-0.4250030517578125,0.06499481201171875,-2.827503204345703,-6.204998016357422,-3.1500091552734375,1,-0.021440886211093857,-2.7230451419047395,145.3000030517578,-1.1639442679540737,146.19000244140625,1.2948667788254626,145.8699951171875,-0.021440886211093857
11430,2018-06-13,144.7100067138672,145.89999389648438,144.27000427246094,145.0,657200.0,-0.002343994007151462,-1.7863114102012339,0.35365377100429857,46.72831674873051,44.02202701331933,-0.07682144669638546,0.9049270172740762,0.24021262378255415,-6.584968706960467,8.994633837296607,1.6299896240234375,-1.6855676355000355,-0.6644950866699162,-4.02169076091721,2.6927005875773773,-2.343092923793563,1.0141027504537306,2.525148090447658,16.23630364522922,-27.156677343510346,1.678597837123642,6,0.42498779296875,0.40499114990234375,-2.900005340576172,-5.865001678466797,-3.8000030517578125,2,-0.014166283993139794,-1.3970649283622614,145.0500030517578,-2.7230451419047395,145.3000030517578,-1.1639442679540737,146.19000244140625,-0.014166283993139794
11431,2018-06-14,145.39999389648438,145.67999267578125,144.4199981689453,145.30999755859375,785500.0,0.004768068209557219,2.8769425794638246,-0.31033938437253356,49.76008450380163,45.314579004246575,-0.36814272663463044,0.03478981532288117,-0.24853435048078154,-7.2680189450669275,9.54870977021956,1.2599945068359375,-1.2897320402140622,0.14099273681640057,-3.0317657164465572,3.3137511900793584,-1.4453864898150641,1.7273719634478653,1.7222577385019804,45.74854516475778,-1.4091750661140807,1.586379226631479,6,0.07000732421875,-0.28499603271484375,-3.292491912841797,-6.554988861083984,-5.05999755859375,3,-0.015405710649270987,-1.7863114102012339,144.7100067138672,-1.3970649283622614,145.0500030517578,-2.7230451419047395,145.3000030517578,-0.015405710649270987
11432,2018-06-15,146.57000732421875,146.60000610351562,144.02000427246094,145.55999755859375,2301700.0,0.008046860225918273,3.8224003194341454,11.222787385554426,56.19999572754341,46.768063644161714,-1.1986026002615517,-1.2380799899563613,-1.2762891840798147,-8.383026159115161,9.943758434612434,2.5800018310546875,-1.0578848661292,1.3360061645507812,-1.7841111004020433,4.456123429503606,-0.22405246792561684,2.8960647970271793,0.44159920482567827,98.83725744161151,45.194703152585966,1.5600586324764074,6,-1.100006103515625,-1.4550094604492188,-4.235004425048828,-7.725002288818359,-5.9600067138671875,4,-0.026949662343221825,2.8769425794638246,145.39999389648438,-1.7863114102012339,144.7100067138672,-1.3970649283622614,145.0500030517578,-0.026949662343221825
11433,2018-06-18,144.92999267578125,145.82000732421875,144.27000427246094,145.22999572753906,746400.0,-0.011189292259566552,1.094561575338935,-0.2970298525501571,61.62276054226611,48.651287693848154,0.6106637480343693,0.18291154596022352,0.5372497924005586,-6.689798300022801,10.36015601971333,2.3000030517578125,-0.6027583596015518,-0.15900802612304688,-3.030815629117143,2.712799576871049,-1.5949118276200807,1.276895775373987,1.9731816494401073,35.27084331363886,-23.834658219329853,1.4359038014970453,6,0.540008544921875,0.18500518798828125,-2.314990997314453,-6.084987640380859,-3.329986572265625,0,-0.00834879953237122,3.8224003194341454,146.57000732421875,2.8769425794638246,145.39999389648438,-1.7863114102012339,144.7100067138672,-0.00834879953237122
11434,2018-06-19,144.58999633789062,145.1699981689453,143.13999938964844,143.77000427246094,1416900.0,-0.0023459349691076214,1.0505082420758163,-2.7332790804130003,52.384993904293516,49.321568415019996,1.0588762138416428,0.26808513819531754,1.0352455046567854,-6.3141525587100205,10.828652576024798,2.029998779296875,-0.29445315008644,-0.32850418090819744,-2.8570051726101724,2.1999968107937775,-1.5927546767591991,0.9357463149428042,2.2069144275841097,41.90734493175454,-17.30566793672348,1.2642504958509884,6,0.470001220703125,0.5250015258789062,-1.9749946594238281,-5.744991302490234,-1.8899993896484375,1,-0.0040804782684402685,1.094561575338935,144.92999267578125,3.8224003194341454,146.57000732421875,2.8769425794638246,145.39999389648438,-0.0040804782684402685
11435,2018-06-20,143.64999389648438,145.14999389648438,143.47000122070312,144.60000610351562,716900.0,-0.006501158207443125,-1.56487909425523,-1.158562682595508,54.61807715292769,50.26314153888016,1.7204752273385964,1.0359512806462021,2.0807713241111685,-5.340890232751235,11.604465042615056,1.67999267578125,-0.13619669941570578,-1.1255065917968636,-3.5979029478286293,1.346889764234902,-2.3617047698127465,0.1106915862190192,3.0427785804386644,14.739697029833962,-47.16243850236586,1.2361981780158848,6,1.290008544921875,1.4650039672851562,0.69500732421875,-4.804988861083984,-2.6999969482421875,2,-0.012182388265613575,1.0505082420758163,144.58999633789062,1.094561575338935,144.92999267578125,3.8224003194341454,146.57000732421875,-0.012182388265613575
11436,2018-06-21,141.55999755859375,143.8300018310547,141.0,143.30999755859375,1134100.0,-0.014549226778225233,1.028668934513197,1.8420815933183425,41.747548844111186,49.948788597475186,3.5032036680432554,2.9570061932077465,4.2860964824419625,-3.2190710269233875,12.281422143361317,2.8300018310546875,-0.0767569914935109,-3.012002563476557,-5.833594727704735,-0.19041039924837833,-4.42279864559066,-1.6012064813624534,5.03071939554863,9.999945504384172,-51.23151215728073,1.4107960821140912,6,2.2400054931640625,3.2600021362304688,2.785003662109375,-2.7149925231933594,-0.8199920654296875,3,-0.004591649531608177,-1.56487909425523,143.64999389648438,1.0505082420758163,144.58999633789062,1.094561575338935,144.92999267578125,-0.004591649531608177
11437,2018-06-22,138.8699951171875,140.72000122070312,137.60000610351562,139.64999389648438,2700900.0,-0.019002560665436707,1.1369731300230972,0.44571358816964285,31.271757514063182,48.814840699044474,5.638629603868253,5.404280717052671,7.039013474761418,-0.5138422796412101,13.399810064720999,3.959991455078125,-0.27591499336631387,-5.37200469970702,-9.137359710441501,-1.6066496889725386,-7.2546822050742605,-3.4893271943397792,7.497093158789198,15.449985706489253,-40.73447517948693,1.8826775053672355,6,3.230010986328125,4.250007629394531,5.6475067138671875,0.010009765625,1.830001831054716,4,0.010585448782241658,1.028668934513197,141.55999755859375,-1.56487909425523,143.64999389648438,1.0505082420758163,144.58999633789062,0.010585448782241658
11438,2018-06-25,138.41999816894528,139.83999633789062,137.6199951171875,139.0,1128500.0,-0.0032404188382268995,-1.0366909546507639,0.7435932548222126,28.640463849674248,46.99711097637905,5.5988442367331,5.648485260433603,7.554441109561452,-0.052677724048493246,14.174914691110658,2.220001220703125,-0.46013858174802635,-5.507501220703148,-10.073819086703878,-0.9411833547024173,-7.790660153703527,-3.2243422877027683,7.421065176683754,10.832139034522418,-39.29354196557053,2.2831589330003714,6,3.680007934570341,4.700004577636747,6.562503814697294,1.490005493164091,6.279998779296903,0,0.015821430937553727,1.1369731300230972,138.8699951171875,1.028668934513197,141.55999755859375,-1.56487909425523,143.64999389648438,0.015821430937553727
11439,2018-06-26,138.41999816894528,140.05000305175778,138.33000183105472,139.08999633789062,1178100.0,0.0,-3.0471052867787027,1.1551656099550054,17.412176787176747,43.73976209176197,5.095300804471151,5.6772964344796435,7.434885198624386,-0.05433033606473714,14.067728667759805,1.7200012207030682,-0.6746201805160297,-5.341001129150413,-10.451982084491533,-0.23002017380929374,-7.896491606820973,-2.7855106514798535,6.926601742156947,10.860839618751594,-31.86965357226153,2.5554904776705647,6,3.680007934570341,4.700004577636747,6.562503814697294,1.7600021362304972,7.919998168945341,1,0.02297361636061468,-1.0366909546507639,138.41999816894528,1.1369731300230972,138.8699951171875,1.028668934513197,141.55999755859375,0.02297361636061468
11440,2018-06-27,138.33000183105472,140.35000610351562,138.32000732421878,139.1199951171875,1825300.0,-0.0006501686106130666,-4.012452197502307,1.179097679291169,18.319380314125695,40.24635051513131,4.676951685393107,5.605779388341006,7.366030764279145,0.05630643721710271,14.110733724373969,2.0299987792968466,-0.7916144792072828,-5.145997619628872,-10.800599370293696,0.5086041310359519,-7.973298494961284,-2.31869674429646,6.551802451592323,11.717435444011928,-26.434881422248957,2.8273008753324134,6,3.770004272460909,4.690002441406222,6.752498626708956,3.025001525878878,8.789993286132784,2,0.0315910869611975,-3.0471052867787027,138.41999816894528,-1.0366909546507639,138.41999816894528,1.1369731300230972,138.8699951171875,0.0315910869611975
11441,2018-06-28,140.08000183105472,140.36000061035156,138.53999328613278,138.53999328613278,1057200.0,0.012650907083318952,-1.3636327606364556,-1.9493944720222385,27.08177130134679,37.01099224555391,2.338911832457171,3.8541227354560306,5.417179219960559,-1.582672089598077,14.098048267689386,2.0299987792968466,-0.9522475665317245,-3.2694976806640454,-9.115625966764952,2.5766306054368613,-6.192561823714499,-0.3464335376135921,4.364894560844448,79.48716694706457,43.955266789937426,2.92306414305046,6,1.6300048828124716,2.209999084472628,5.0799980163573935,1.2750015258788778,8.089996337890597,3,0.006210701783376127,-4.012452197502307,138.33000183105472,-3.0471052867787027,138.41999816894528,-1.0366909546507639,138.41999816894528,0.006210701783376127
11442,2018-06-29,140.33000183105472,141.6699981689453,140.27999877929688,140.42999267578122,1405200.0,0.0017846944369797058,-12.900205996795606,-0.06492875968527469,30.41765065195544,33.54375781329716,1.2412086315094655,3.527434713620181,4.994857441228248,-1.7141199895644093,13.771936709523109,1.5899963378905966,-1.141572925291257,-2.855997467040993,-8.853571397561211,3.1415764634792254,-5.854784432301102,0.14278949821911624,3.7042011435414395,66.91369560057488,31.1573335249457,2.9987869652601065,6,1.0550003051757528,1.9599990844726278,4.692501068115206,1.0250015258788778,8.630004882812472,4,0.0029217106588721453,-1.3636327606364556,140.08000183105472,-4.012452197502307,138.33000183105472,-3.0471052867787027,138.41999816894528,0.0029217106588721453
11443,2018-07-02,140.24000549316406,140.33000183105472,138.64999389648438,139.75,950300.0,-0.0006413192953492741,4.014962763897722,-4.900503586146537,30.806073315261457,31.146099970071383,0.6660053685315575,3.4792022699534186,4.921795403250428,-1.526925811182366,13.98259264208019,1.680007934570341,-1.4704709888182776,-2.7449943542480355,-8.859328508366787,3.3693397998707155,-5.802161431307411,0.31217272281134,3.4081456691672543,57.31353481063072,20.707458247071465,3.0571670770593777,7,1.1349945068359375,2.0499954223632812,4.662494659423828,1.1149978637695312,8.17999267578125,0,0.003280030212923668,-12.900205996795606,140.33000183105472,-1.3636327606364556,140.08000183105472,-4.012452197502307,138.33000183105472,0.003280030212923668
11444,2018-07-03,139.97000122070312,141.72999572753906,139.75999450683594,141.02000427246094,441700.0,-0.0019253013539998198,-1.6802437226875928,-2.142839348550431,30.979121432219046,28.51954933443709,0.23662900361372863,3.566628931958064,5.0028994586124895,-1.0747231831506383,14.011316162974696,1.970001220703125,-2.063516475824258,-2.782998657226557,-8.989145859829108,3.4231485453759944,-5.8860722585278324,0.3200749440747188,3.3152612380992537,48.38708233956919,8.824143611234604,3.1030736013012796,7,0.7450027465820312,2.3199996948242188,4.652500152587891,1.3850021362304688,7.8699951171875,1,0.03379292481451701,4.014962763897722,140.24000549316406,-12.900205996795606,140.33000183105472,-1.3636327606364556,140.08000183105472,0.03379292481451701
11445,2018-07-05,140.74000549316406,141.2100067138672,140.25999450683594,140.44999694824222,778400.0,0.0055012093001756135,-1.8358005010248235,-0.2761978114600168,31.419539243851773,27.371992712186042,-1.1058595864667211,2.46295063477379,4.1425375471281995,-1.6683369162078066,14.963411483254168,1.2400054931640625,-2.6532910644552032,-1.720994567871088,-7.714906818239626,4.27291768249745,-4.717950693055343,1.2759615573131668,2.204141584321121,68.96584712522748,28.938420503563137,2.9969561251842647,7,-1.0750045776367188,1.5499954223632812,3.2274932861328125,0.6149978637695312,6.1199951171875,3,0.03978961649961388,-1.6802437226875928,139.97000122070312,4.014962763897722,140.24000549316406,-12.900205996795606,140.33000183105472,0.03978961649961388
11446,2018-07-06,141.75999450683594,142.22000122070312,140.41999816894528,140.9199981689453,664900.0,0.0072473282212670576,1.0454466638923892,2.8964537514471953,30.589132145553336,27.296145449018283,-2.340638766788487,1.1797494999254354,3.07699729092613,-2.53039956668556,15.900647106100257,1.800003051757841,-3.0778254561327003,-0.49550552368162926,-6.2753021063815595,5.284291059018301,-3.3854038150315944,2.394392767668336,0.8635041122110749,87.11468431040673,52.273880321611074,2.8898982913499673,7,-1.839996337890625,0.5300064086914062,2.2075042724609375,-0.40499114990234375,4.2100067138671875,4,0.037810389517848764,-1.8358005010248235,140.74000549316406,-1.6802437226875928,139.97000122070312,4.014962763897722,140.24000549316406,0.037810389517848764
11447,2018-07-09,142.0500030517578,142.52999877929688,141.69000244140625,142.02000427246094,621500.0,0.002045771417604536,-1.434763379035825,0.035712988192552225,36.95656079953892,28.220156221225466,-2.382691103264051,0.5941417539656584,2.7113081369373333,-2.646098884342507,16.826615693445277,0.839996337890625,-3.494299566602365,0.00150299072265625,-5.4734864703059145,5.476492451751227,-2.7359917397916433,2.738997721236956,-4.4499969482421875,87.628991662734,50.659712088317995,2.7374947305142916,7,-1.625,0.23999786376953125,1.6674957275390625,-0.6949996948242188,4.989990234375,0,0.04308338603102735,1.0454466638923892,141.75999450683594,-1.8358005010248235,140.74000549316406,-1.6802437226875928,139.97000122070312,0.04308338603102735
11448,2018-07-10,142.91000366210938,143.00999450683594,142.0500030517578,142.27000427246094,519000.0,0.006054210432070217,1.2857454268015769,21.33418107833164,42.73359415836409,31.03364704024628,-2.837163162768178,-0.47863191698320406,1.7669732787931594,-3.3323647797455465,17.62495072036034,0.959991455078125,-3.5652417668235046,0.981003570556652,-4.295917032541041,6.257924173654345,-1.6574567309922088,3.619463872105513,-5.211397705078127,96.92335862379807,58.0762670390441,2.6384603015488497,7,-2.2450027465820312,-0.6200027465820312,0.8074951171875,-1.5550003051757812,3.160003662109375,1,0.04233435656514417,-1.434763379035825,142.0500030517578,1.0454466638923892,141.75999450683594,-1.8358005010248235,140.74000549316406,0.04233435656514417
11449,2018-07-11,141.94000244140625,143.39999389648438,141.60000610351562,142.25999450683594,523200.0,-0.006787496997037068,-2.6000305180437935,-0.49998807905967624,42.62298535208449,33.73404760001948,-1.469917488748564,0.25974691709240005,2.7021716089101915,-2.2239608672059887,18.31519123898696,1.79998779296875,-3.24219419554845,0.16650238037109943,-4.902367292827819,5.235372053570018,-2.3679324562283455,2.7009372169705443,-4.028940942382803,53.50344780667014,11.127462515532393,2.534434836599452,7,-0.9700088500976562,0.34999847412109375,1.7274971008300781,-0.5849990844726562,4.75,2,0.04565306197041985,1.2857454268015769,142.91000366210938,-1.434763379035825,142.0500030517578,1.0454466638923892,141.75999450683594,0.04565306197041985
11450,2018-07-12,142.66000366210938,142.8699951171875,142.1300048828125,142.6699981689453,543400.0,0.005072574385789119,2.609810562358108,0.031233608316246244,55.38163391452093,36.87847677926105,-1.688700389736482,-0.6553079513609248,1.8789349010297656,-2.7954967504848582,18.797289702980173,0.92999267578125,-2.788085542247927,0.9890037536621037,-3.9099011844555207,5.887908691779728,-1.4604487153967227,3.43845622272093,-4.419606219238261,75.16807733861783,27.511307996935813,2.449452469058818,7,-1.635009765625,-0.37000274658203125,0.4599952697753906,-1.3050003051757812,4.649993896484375,3,0.036310055676502584,-2.6000305180437935,141.94000244140625,1.2857454268015769,142.91000366210938,-1.434763379035825,142.0500030517578,0.036310055676502584
11451,2018-07-13,143.16000366210938,143.39999389648438,142.61000061035156,142.85000610351562,670900.0,0.003504836584641069,1.0000386309201885,-31.016793893129773,76.71238603412041,42.022336266168274,-1.9063271177467982,-1.4036949413749085,1.372548537727198,-3.1462890640113983,19.190338027263135,0.7899932861328125,-2.158883262935177,1.6010032653808537,-3.034270842643764,6.236277373405471,-0.7166337886314409,3.9186403193931483,-4.6100304320214605,86.66711878200128,33.493220940697995,2.3176370540123075,7,-2.135009765625,-0.8700027465820312,0.06749343872070312,-1.8050003051757812,5.1299896240234375,4,0.02584518618045739,2.609810562358108,142.66000366210938,-2.6000305180437935,141.94000244140625,1.2857454268015769,142.91000366210938,0.02584518618045739
11452,2018-07-16,142.6199951171875,143.41000366210938,142.30999755859375,143.25999450683594,690000.0,-0.003772062944315202,1.3403944485025565,-2.0645304193738925,75.86201712665368,47.028552245211856,-1.125701809818537,-1.238271210886694,1.9016987883694298,-2.429637842436705,20.20351052240957,1.100006103515625,-1.527426689977375,1.2584953308105469,-2.775381694588134,5.292372356209228,-0.7584431818887936,3.2754338435098873,-3.7790206471158,56.35306019221042,-2.0868646145315353,2.0169385126993458,7,-1.0349960327148438,-0.44998931884765625,2.0800018310546875,-1.0799942016601562,5.45001220703125,0,0.023489035326098584,1.0000386309201885,143.16000366210938,2.609810562358108,142.66000366210938,-2.6000305180437935,141.94000244140625,0.023489035326098584
11453,2018-07-17,143.72000122070312,144.0800018310547,142.2100067138672,142.41000366210938,663700.0,0.007712846313111754,-1.1871397212357004,-2.0468731373530744,78.74183068732306,52.335519940223406,-1.877608568804959,-2.5650881252840065,0.7643845821266098,-3.3376263079317425,21.123782121083103,1.8699951171875,-1.0485120056688118,2.419001007080084,-1.4211733821647954,6.259175396324963,0.4989138124576584,4.339088201702509,-4.5135044152684145,85.48382134880545,20.15692209665889,1.9200871946224396,7,-1.5500030517578125,-1.6199951171875,0.9799957275390625,-2.095001220703125,3.470001220703125,1,0.02310041773748206,1.3403944485025565,142.6199951171875,1.0000386309201885,143.16000366210938,2.609810562358108,142.66000366210938,0.02310041773748206
11454,2018-07-18,144.0,144.55999755859375,143.52000427246094,144.0,770200.0,0.0019482241644772635,-1.1666719649044728,0.0,80.12745360348283,57.74751042462686,-1.705149535575913,-3.04781746201067,0.4366671264474462,-3.4442241959585544,21.42913694096898,1.0399932861328125,-0.6194414969012314,2.728499603271473,-1.013091992253436,6.470091198796382,0.8577038055090043,4.599295401033942,-4.30615269200328,76.95476351945344,4.646418452231657,1.870795797762457,7,-1.5100021362304688,-1.899993896484375,0.8699989318847656,-2.375,3.160003662109375,2,0.014375050862630134,-1.1871397212357004,143.72000122070312,1.3403944485025565,142.6199951171875,1.0000386309201885,143.16000366210938,0.014375050862630134
11455,2018-07-19,141.89999389648438,143.61000061035156,141.8300018310547,143.14999389648438,1149000.0,-0.014583375718858482,-1.5611785628032582,-100.0,59.32370593762343,60.94024084596797,0.6444787838917705,-1.1443084522377092,2.473239426247119,-1.199630601336196,22.039928623957415,2.1699981689453125,-0.2143496906742257,0.7159934997558537,-2.8700117302999786,4.301998729811686,-1.0770091152720624,2.50899611478377,-1.6222085584160197,2.56381593288358,-65.99289343744124,1.7930026150279121,7,1.1800079345703125,0.20001220703125,2.9700050354003906,-0.274993896484375,7.029998779296875,3,0.033756227984168774,-1.1666719649044728,144.0,-1.1871397212357004,143.72000122070312,1.3403944485025565,142.6199951171875,0.033756227984168774
11456,2018-07-20,140.91000366210938,141.6199951171875,140.58000183105472,141.2899932861328,1027800.0,-0.0069766756656606255,-1.0000000000000546,0.30399169921875,52.76190946755609,62.69639069796989,1.6776399071022752,-0.21661698721115386,3.338950028656143,-0.054971159971103134,21.749442664104798,1.319992065429659,0.21126425861575626,-0.24149703979492188,-3.824935109993902,3.341941030404058,-2.033216074894426,1.5502219953045824,3.649993896484375,8.291512193625152,-57.9749489872724,1.7917190350994947,7,1.6599960327148438,1.19000244140625,4.214992523193359,0.714996337890625,8.910003662109375,4,0.04541901731711717,-1.5611785628032582,141.89999389648438,-1.1666719649044728,144.0,-1.1871397212357004,143.72000122070312,0.04541901731711717
11457,2018-07-23,140.33999633789062,141.0800018310547,139.69999694824222,140.94000244140625,877800.0,-0.004045187065537137,2.1363573311138206,1.579006545396137,50.455330627151405,63.554361416724035,2.212211574819122,0.49452009103310957,3.753569767071127,0.6781800042290627,20.430595502155274,1.3800048828124716,0.5857433241880585,-0.8850044250488338,-4.328995724453932,2.5589868743562647,-2.6070000747513973,0.8369912246537297,4.1404013061523415,13.168710067345375,-51.99004097426014,1.7219956497025506,7,1.7900009155273438,1.760009765625,4.952503204345703,1.8800048828125,9.160003662109375,0,0.05664811996361552,-1.0000000000000546,140.91000366210938,-1.5611785628032582,141.89999389648438,-1.1666719649044728,144.0,0.05664811996361552
11458,2018-07-24,140.61000061035156,141.61000061035156,140.24000549316406,141.1199951171875,899900.0,0.0019239295960280511,-1.1920189455437689,0.8499821982605157,52.914380054114375,64.69784971694958,1.7675148299117325,0.41845191021084815,3.34455328121868,0.6023285847551847,18.917590766346557,1.3699951171875,0.9169202108583931,-0.7245002746581974,-3.9235294509124117,2.474528901596017,-2.3240148627853046,0.8750143134689097,3.6791810058593626,18.72435283590477,-46.550107295801084,1.5995145881271076,7,1.5199966430664062,1.100006103515625,4.682498931884766,2.06500244140625,10.259994506835938,1,0.053054595558532425,2.1363573311138206,140.33999633789062,-1.0000000000000546,140.91000366210938,-1.5611785628032582,141.89999389648438,0.053054595558532425
11459,2018-07-25,141.60000610351562,141.6999969482422,139.80000305175778,140.66000366210938,1238600.0,0.007040790049546386,2.3333690269040788,-1.8431618945037849,53.839279023984844,64.52647695133444,0.8093173547089236,-0.3384527987845729,2.2518980261090746,-0.17222396979585142,17.533207535254157,1.8999938964844034,1.1422680178643532,0.10650482177734943,-2.783806975313354,2.9968166188680527,-1.3386510767680022,1.551660720322701,2.5056081259765506,48.59353902109655,-15.544202466795625,1.4451558985453554,7,0.5299911499023438,-0.21500396728515625,3.692493438720703,1.6299972534179688,8.519989013671875,2,0.039477373565959484,-1.1920189455437689,140.61000061035156,2.1363573311138206,140.33999633789062,-1.0000000000000546,140.91000366210938,0.039477373565959484
11460,2018-07-26,142.6999969482422,143.1199951171875,141.99000549316406,142.1300048828125,919100.0,0.007768296591190937,-1.658827753343506,0.6063729627946237,54.166666666666664,62.021397021617375,-0.3178267209259502,-1.1534039301129724,1.0625015942394498,-1.0815494443796183,15.962324254887845,1.519989013671875,1.2610299680662536,0.9879959106445426,-1.5324090694921324,3.5084008907812176,-0.2722065794237949,2.24819840071288,1.2293925900000033,87.71934521020991,25.39383916227446,1.2602024900683446,7,-0.5699996948242188,-1.3249969482421875,2.387500762939453,0.5300064086914062,7.779998779296875,3,0.0312544275350255,2.3333690269040788,141.60000610351562,-1.1920189455437689,140.61000061035156,2.1363573311138206,140.33999633789062,0.0312544275350255
11461,2018-07-27,140.9499969482422,143.0500030517578,140.33000183105472,142.72000122070312,1006400.0,-0.012263490101087626,1.238676822414625,-3.105313880337304,45.68287161797995,58.668158631764726,1.2133085937112469,0.7010594777469805,2.652560623021543,0.8339502949673374,14.576109127143312,2.7200012207030966,1.4158547753603443,-0.8055038452148438,-3.2357293166845693,1.6247216262548818,-2.0206165809497065,0.40960889052001903,2.8102168864000134,36.549727170920306,-21.64250575840896,1.2151127357348608,7,1.1800003051757812,0.1300048828125,4.077503204345703,2.2800064086914062,9.69000244140625,4,0.056615792127114206,-1.658827753343506,142.6999969482422,2.3333690269040788,141.60000610351562,-1.1920189455437689,140.61000061035156,0.056615792127114206
11462,2018-07-30,140.74000549316406,142.5399932861328,140.52999877929688,140.8699951171875,1390000.0,-0.0014898294404024348,-6.3090303786933,0.07344028827834723,41.025657206394804,54.47747268943937,1.2612084746567405,0.9943216972959021,2.7175056013027756,1.1813192527154115,14.011039581110396,2.0099945068359375,1.3358764217376802,-1.0359954833984375,-3.4221069870936276,1.3501160202967526,-2.2290512352460325,0.15706026844915755,2.857799666022146,28.313394215435007,-23.947729799575644,1.193055751847597,7,1.3899917602539062,0.339996337890625,3.569995880126953,2.4899978637695312,11.729995727539062,0,0.06451613952434943,1.238676822414625,140.9499969482422,-1.658827753343506,142.6999969482422,2.3333690269040788,141.60000610351562,0.06451613952434943
11463,2018-07-31,140.69999694824222,142.85000610351562,139.50999450683594,140.58000183105472,2095900.0,-0.0002842727253111743,-1.95574970292744,-0.9231130414367884,44.44442925252581,50.5126922059997,0.9250585354218401,1.1284129086788255,2.584511579551446,1.3352780342790709,12.953374387650129,3.3400115966796875,1.0033428759197989,-1.0990036010742017,-3.4310314717355084,1.233024269587105,-2.265017536404855,0.06701033425645164,2.741895882506242,32.964050975337344,-18.349276776051816,1.1660139353306476,7,0.8600006103515341,0.3899993896484091,1.9100074768066122,2.530006408691378,12.499999999999972,1,0.06254444379977464,-6.3090303786933,140.74000549316406,1.238676822414625,140.9499969482422,-1.658827753343506,142.6999969482422,0.06254444379977464
11464,2018-08-01,144.6999969482422,145.27999877929688,141.25,141.39999389648438,2380800.0,0.028429282777251208,-1.2388939045221232,27.50114445574771,57.06368000541034,50.261578213531585,-3.3136728513969445,-2.6341107922910396,-1.5510579633571524,-2.535456470625917,12.202421732163454,4.580001831054659,0.7980800093980065,2.6644966125488168,0.16043338677451402,5.1685598383231195,1.4124649996616654,3.916528225435968,-5.19000244140625,89.94798264148749,39.93151415643044,1.252031612887145,8,-2.3050003051757812,-2.899993896484375,-2.0899925231933594,-1.4699935913085938,8.650009155273438,2,0.042639932958341786,-1.95574970292744,140.69999694824222,-6.3090303786933,140.74000549316406,1.238676822414625,140.9499969482422,0.042639932958341786
11465,2018-08-02,146.33999633789062,147.16000366210938,143.77000427246094,144.30999755859375,2127000.0,0.011333790077653116,-1.1800741845586216,0.6151505763655447,60.205356828055805,51.08862792025377,-4.757976591997107,-4.040205358572223,-3.262330430489868,-4.065200010043839,11.326440814744668,3.3899993896484375,0.4712873602304626,4.024496459960943,0.944289217904867,7.104703702017019,2.484392838932905,5.564600080988981,-6.8300018310546875,89.28096283841062,42.087068477755466,1.5401036210280348,8,-3.0049972534179688,-3.5999908447265625,-3.729991912841797,-3.1099929809570312,7.5,3,0.0258302506074215,-1.2388939045221232,144.6999969482422,-1.95574970292744,140.69999694824222,-6.3090303786933,140.74000549316406,0.0258302506074215
11466,2018-08-03,147.1199951171875,147.1999969482422,146.30999755859375,146.8000030517578,1077300.0,0.005330045092360791,2.7083637982007183,0.1576316541138622,64.22249657593709,52.61831302567441,-5.100861082166887,-4.635733691556169,-4.077639093701521,-4.730086351256347,11.004726994446004,0.8899993896484375,0.10355096247471351,4.536495208740234,0.7975234371611748,8.275466980319294,2.6670093229506904,6.405981094529778,-7.304000244140639,98.95966442580144,50.73809292936954,1.8694858857895351,8,-3.7649993896484375,-4.25,-4.559989929199219,-3.8899917602539062,7.779998779296875,4,0.022838504090998413,-1.1800741845586216,146.33999633789062,-1.2388939045221232,144.6999969482422,-1.95574970292744,140.69999694824222,0.022838504090998413
11467,2018-08-06,148.1699981689453,148.7899932861328,146.5,146.5500030517578,1155700.0,0.0071370519753037875,-1.6627810010468231,5.06261027132707,64.10905435204353,53.862165725444314,-5.501965405963944,-5.484949836493797,-5.146320730055777,-5.649399618645788,11.083043930181825,2.2899932861328125,0.15706555383104615,5.280498504638672,0.7976376001459187,9.763359409131425,3.039068052392281,7.521928956885063,-7.910963171386726,93.31901725493033,47.753234112427705,2.2414304522463824,8,-4.0200042724609375,-4.450004577636719,-6.169994354248047,-4.939994812011719,7.5500030517578125,0,0.016670049613463522,2.7083637982007183,147.1199951171875,-1.1800741845586216,146.33999633789062,-1.2388939045221232,144.6999969482422,0.016670049613463522
11468,2018-08-07,148.9600067138672,149.30999755859375,147.6699981689453,148.16000366210938,1090200.0,0.005331771307853339,1.186688097006195,0.4938305327405621,65.23342271776801,55.128181691420224,-5.568558467723818,-6.111824132999857,-5.921712360264166,-6.309024907803632,11.514054397653476,1.6399993896484375,0.4074416804806731,5.768006896972651,0.5269401604064683,11.009073633538833,3.1474735286895736,8.388540265255727,-8.018495053222665,95.65768051190791,51.82913062491846,2.6205333682830863,8,-4.550010681152344,-4.980010986328125,-7.122505187988281,-5.730003356933594,7.579986572265625,1,0.023563334778697875,-1.6627810010468231,148.1699981689453,2.7083637982007183,147.1199951171875,-1.1800741845586216,146.33999633789062,0.023563334778697875
11469,2018-08-08,148.4199981689453,149.2100067138672,147.72999572753906,148.89999389648438,963500.0,-0.0036251914647074113,1.6908768084781733,-0.5999923706345724,72.14672884892684,57.12596637833802,-4.424702069367072,-5.334986802107466,-5.277636015089342,-5.662484297100008,11.747122803532003,1.480010986328125,0.7580742483808081,4.903998565673817,-0.7925684459622744,10.600565577309908,2.055715059855771,7.752282071491862,-6.6416379185058645,83.93500959872642,33.44561279888963,2.8482835058180513,8,-4.010002136230469,-4.010002136230469,-6.587497711181641,-5.430000305175781,8.699996948242188,2,0.03220589434218857,1.186688097006195,148.9600067138672,-1.6627810010468231,148.1699981689453,2.7083637982007183,147.1199951171875,0.03220589434218857
11470,2018-08-09,147.83999633789062,148.9600067138672,147.67999267578125,148.86000061035156,891500.0,-0.003907841518731692,1.0983553248702396,2.125027815748482,74.21376337940472,60.296065462940774,-3.3960463617080165,-4.581933352460169,-4.6716628238835085,-4.952694012632094,11.982560433614896,1.2800140380859375,1.0859690450467667,4.064997100830084,-1.9308657213155414,10.060859922975709,1.0670656897572712,7.062928511902896,-5.308472356635747,50.999959309895836,-4.627780016734846,2.9979314110728064,8,-3.4300003051757812,-3.4300003051757812,-6.337493896484375,-5.019996643066406,8.400009155273438,3,0.03727008862359393,1.6908768084781733,148.4199981689453,1.186688097006195,148.9600067138672,-1.6627810010468231,148.1699981689453,0.03727008862359393
11471,2018-08-10,146.86000061035156,147.66000366210938,146.7100067138672,147.44000244140625,838300.0,-0.006628759143765595,-1.1591094310832133,0.568626864331982,72.14672884892684,63.753962312111,-1.6646056923415813,-3.4894356897134458,-3.630770110052083,-3.8496860395060537,12.364621080561525,1.1299896240234375,1.3419148009874675,2.9000015258789062,-3.2424954327063915,9.042498484464204,-0.17124695341374263,5.971250005171555,-3.6506292713627886,12.811420751971156,-46.19654081785755,3.0712484792926538,8,-2.4500045776367188,-2.4500045776367188,-5.882499694824219,-4.040000915527344,9.789993286132812,4,0.04752822891549857,1.0983553248702396,147.83999633789062,1.6908768084781733,148.4199981689453,1.186688097006195,148.9600067138672,0.04752822891549857
11472,2018-08-13,145.97000122070312,148.0500030517578,145.69000244140625,146.89999389648438,983500.0,-0.006060189200255972,-2.1678068163198425,1.6034305858830338,67.47065371030013,66.31243169630815,0.05060866470194014,-2.4618124255748626,-2.7208757598157263,-2.837247654257652,12.411185113060577,2.3600006103515625,1.5182053120452963,1.8425018310546761,-4.328775408071124,8.013779070180476,-1.2431367885082238,4.928140450617576,-2.150567259753842,7.734783341763615,-54.04024749595956,3.0856386195629057,8,-0.69000244140625,-1.5600051879882812,-4.865001678466797,-3.1500015258789062,11.860000610351562,0,0.06117690348086868,-1.1591094310832133,146.86000061035156,1.0983553248702396,147.83999633789062,1.6908768084781733,148.4199981689453,0.06117690348086868
11473,2018-08-14,147.0399932861328,147.57000732421875,145.92999267578125,146.10000610351562,777500.0,0.007330218924995968,-1.5624947846507802,-1.0107468661810068,67.63938984627418,67.48751056751523,-0.02847276052600023,-3.4470585664517444,-3.7794059264559223,-3.7406112567703076,12.883320973777423,1.6400146484375,2.0161529101887368,2.7464942932128906,-3.5558460689710785,9.04883465539686,-0.40467588787910813,5.897664474304889,-2.67150296541908,38.35196608391457,-24.053974836803782,3.1511701810919885,8,-0.49999237060546875,-2.6299972534179688,-5.682491302490234,-4.719993591308594,12.160003662109375,1,0.059031612696549995,-2.1678068163198425,145.97000122070312,-1.1591094310832133,146.86000061035156,1.0983553248702396,147.83999633789062,0.059031612696549995
11474,2018-08-15,146.07000732421875,146.89999389648438,145.0,146.61000061035156,798900.0,-0.006596749226086551,2.392907260316898,-0.574468775871305,61.02031345897643,67.5780613042842,1.292171866778915,-2.4390950988075133,-2.8202765370025418,-2.5780871177757945,13.655667709411498,2.0399932861328125,2.6295981668122295,1.6730079650878906,-4.676848069253225,8.022863999429006,-1.501920052082653,4.847935982258434,-1.2073662797170073,27.020341164366933,-30.854152032431585,3.1749280171705556,8,1.084991455078125,-1.6600112915039062,-4.592506408691406,-3.7500076293945312,13.329986572265625,2,0.07167786292140566,-1.5624947846507802,147.0399932861328,-2.1678068163198425,145.97000122070312,-1.1591094310832133,146.86000061035156,0.07167786292140566
11475,2018-08-16,146.69000244140625,147.25999450683594,146.14999389648438,146.52999877929688,649800.0,0.004244506648181101,-1.4130095863601686,-0.2963067619881884,70.26839757798861,68.24982808228992,0.8124881070984316,-2.8267648568282198,-3.5076564121444562,-3.039742418950027,13.571538626513918,1.1899871826171875,3.266958677801057,2.053502655029291,-4.261038760697204,8.368044070755786,-1.1037680528339422,5.210773362892525,-1.69000244140625,55.40986066988518,-4.9488321415933,3.157270707863245,8,0.464996337890625,-2.2800064086914062,-5.060005187988281,-4.370002746582031,11.289993286132812,3,0.07110227351688403,2.392907260316898,146.07000732421875,-1.5624947846507802,147.0399932861328,-2.1678068163198425,145.97000122070312,0.07110227351688403
11476,2018-08-17,147.30999755859375,147.44000244140625,146.39999389648438,146.86000061035156,830200.0,0.004226566956634592,1.9295738324987644,2.81241655540721,72.546313120576,69.18730127879353,0.24840122451163893,-3.1017318913552003,-4.166332077170239,-3.5000169414425386,12.847362385725575,1.040008544921875,3.4625038198092284,2.3534980773925724,-3.8128218011600836,8.519817955945229,-0.7296618618837556,5.4366580166689005,-2.30999755859375,75.73754909072716,10.857503348264828,3.083159939276334,8,-0.154998779296875,-2.9000015258789062,-5.652500152587891,-4.989997863769531,10.010009765625,4,0.06062051512164568,-1.4130095863601686,146.69000244140625,2.392907260316898,146.07000732421875,-1.5624947846507802,147.0399932861328,0.06062051512164568
11477,2018-08-20,148.2899932861328,148.57000732421875,147.63999938964844,147.8699951171875,607300.0,0.006652608402557769,-1.113679318895112,0.9333355939100064,74.46810603839589,70.21337720330773,-0.7965487936843374,-3.6423405264042685,-5.184734596545354,-4.3182411202311926,11.85761410036353,1.260009765625,3.5064662642683686,2.9359939575195426,-2.9978800076415837,8.869867922680669,-0.030943025061020535,5.902930940100106,-2.8589935302734375,92.15648561317126,22.279290446749698,2.9669369825805587,8,-1.1849899291992188,-3.8799972534179688,-6.632495880126953,-5.969993591308594,8.560012817382812,0,0.056376026629258336,1.9295738324987644,147.30999755859375,-1.4130095863601686,146.69000244140625,2.392907260316898,146.07000732421875,0.056376026629258336
11478,2018-08-21,148.07000732421875,148.8000030517578,147.64999389648438,148.67999267578125,545700.0,-0.001483484873383123,1.7058844648691345,-1.4523524069028155,64.36496321879451,69.34873657773747,-0.8002394670523074,-2.9880106553679866,-4.977811817311249,-3.9642228181701853,11.208675408062643,1.1500091552734375,3.410822781033602,2.3430076599121037,-3.2641339648048415,7.950149284629049,-0.4605631524463547,5.146578472270562,-2.251107788085932,80.78960154515192,12.89556973899576,2.8035708123584695,8,-1.0900039672851562,-3.6600112915039062,-6.1925048828125,-4.950004577636719,8.759994506835938,1,0.06591472968232615,-1.113679318895112,148.2899932861328,1.9295738324987644,147.30999755859375,-1.4130095863601686,146.69000244140625,0.06591472968232615
11479,2018-08-22,147.19000244140625,148.05999755859375,147.14999389648438,148.02000427246094,476300.0,-0.00594316768611769,1.0000335362275097,1.3606914148489093,53.87424053590902,67.08878959512684,-0.12634429031442096,-1.757871668964924,-4.113305705056007,-2.9044437993893553,10.217941501036666,0.920013427734375,3.211968685459169,1.1835029602050895,-4.105732881933335,6.472738802343514,-1.4611149608641085,3.8281208812742875,-1.0219931030273415,39.24546988270926,-24.871569715950926,2.6446179210692122,8,-0.29000091552734375,-2.7800064086914062,-5.055000305175781,-4.069999694824219,9.589996337890625,2,0.08159517839275066,1.7058844648691345,148.07000732421875,-1.113679318895112,148.2899932861328,1.9295738324987644,147.30999755859375,0.08159517839275066
11480,2018-08-23,147.16000366210938,147.32000732421875,146.4499969482422,147.0,564500.0,-0.00020380989740664823,2.6249602644796237,-0.19277507123816529,50.19573708224839,64.64979050994035,-0.22679625621267974,-1.4510019827527572,-4.088513060712273,-2.7398038518371663,9.983879648404276,0.8700103759765625,2.9030878386749635,0.9305038452148438,-4.143456611882499,6.004464302312186,-1.6064763833338134,3.467484073763501,2.149993896484375,31.6669527678702,-26.884312907444425,2.5369802285486713,8,-0.26000213623046875,-2.7500076293945312,-4.865001678466797,-4.040000915527344,10.239990234375,3,0.083174707323866,1.0000335362275097,147.19000244140625,1.7058844648691345,148.07000732421875,-1.113679318895112,148.2899932861328,0.083174707323866
11481,2018-08-24,148.92999267578125,149.32000732421875,147.2100067138672,147.49000549316406,757800.0,0.012027649970272503,-1.1100167085014991,8.99971390425329,53.47348042641091,63.094549033952646,-1.8688025071852792,-2.732598279674079,-5.865491873933394,-4.394947696228229,9.308099292054559,2.160003662109375,2.5597888059257627,2.3014930725097713,-2.2528478173759368,6.855833962395479,0.024322627566903066,4.5786635174526396,-2.4799957275390625,86.4106885570129,30.92479344279404,2.27717044494286,8,-1.769989013671875,-4.514991760253906,-6.339988708496094,-5.809989929199219,8.290008544921875,4,0.06076682667580302,2.6249602644796237,147.16000366210938,1.0000335362275097,147.19000244140625,1.7058844648691345,148.07000732421875,0.06076682667580302
11482,2018-08-27,149.82000732421875,149.97999572753906,149.10000610351562,149.10000610351562,694900.0,0.00597606051304278,-1.444411477980757,0.5000052982378062,53.89494343586519,61.56738832168499,-2.408545980848544,-3.064607390515164,-6.790017189038508,-5.20177774470551,8.703383119469185,1.0500030517578125,2.2413976610204145,2.7375076293945426,-1.0989829944247447,6.57399825321383,0.8192623174848848,4.6557529413042005,-3.3700103759765625,95.46774904686568,43.20179557119239,1.9182453119096494,8,-2.3300094604492188,-5.07501220703125,-7.485004425048828,-6.700004577636719,6.2899932861328125,0,0.05006006963922771,-1.1100167085014991,148.92999267578125,2.6249602644796237,147.16000366210938,1.0000335362275097,147.19000244140625,0.05006006963922771
11483,2018-08-28,149.5,150.9499969482422,149.25999450683594,150.0,696600.0,-0.0021359451913938177,-2.4489459097561737,-0.6944432670707413,54.99078405352159,60.89744060996778,-1.9030117744869983,-2.1623897117291904,-6.456079916903263,-4.776130412904251,7.7844686426398635,1.69000244140625,2.007910390936189,1.9775001525878793,-0.5833220914520325,4.538322396627791,0.6970890305679234,3.257911274607835,-2.908803100585942,67.77784559461806,18.711553937928144,1.2804111220199512,8,-0.9500045776367188,-4.2700042724609375,-7.384998321533203,-6.379997253417969,6.6100006103515625,1,0.049163920424853735,-1.444411477980757,149.82000732421875,-1.1100167085014991,148.92999267578125,2.6249602644796237,147.16000366210938,0.049163920424853735
11484,2018-08-29,150.8699951171875,151.00999450683594,149.27000427246094,149.75999450683594,617400.0,0.009163846937709108,1.5035841703715902,-2.220001220703125,63.0491411147765,60.09530100294422,-2.8167349737948086,-3.2110771072724447,-7.784977642752295,-6.038951168905925,8.248295985479578,1.739990234375,1.9535259930739244,3.0389953613281193,0.4238428234981484,5.65414789915809,1.731419092413148,4.346571630243091,-4.017270214843762,96.9298363025525,46.12084293572488,1.307576268914981,8,-2.1650009155273438,-5.6100006103515625,-8.949993133544922,-7.749992370605469,6.720001220703125,2,0.03950425470112706,-2.4489459097561737,149.5,-1.444411477980757,149.82000732421875,-1.1100167085014991,148.92999267578125,0.03950425470112706
11485,2018-08-30,150.1199951171875,151.02000427246094,149.64999389648438,150.72000122070312,674800.0,-0.0049711673909542675,1.283327399420172,-0.5405457419753935,64.32340167632748,59.18164417580548,-1.7087133410359172,-2.2802803027964558,-6.9714442532203975,-5.207244292828165,8.980734303503807,1.3700103759765625,1.8067045958728443,2.0999954223632926,-0.606229266436344,4.806220111162929,0.7468830779634743,3.453107766763111,-2.934688646484375,76.37769732310207,19.904598754113117,1.3531123443998208,8,-1.3849945068359375,-4.8549957275390625,-8.362495422363281,-6.999992370605469,7.25,3,0.04436453423083586,1.5035841703715902,150.8699951171875,-2.4489459097561737,149.5,-1.444411477980757,149.82000732421875,0.04436453423083586
11486,2018-08-31,150.47999572753906,151.05999755859375,149.57000732421875,149.83999633789062,942100.0,0.0023980856785301707,-1.5254555094334743,-1.0666547988403439,70.78346081852101,58.77223915137494,-1.7564734743747579,-2.504034638658709,-7.195041177594959,-5.466807571826166,9.714252452874314,1.489990234375,1.8832370357051218,2.2919960021972656,-0.5904167061502221,5.174408710544753,0.8507896480235217,3.7332023563710095,-2.9112194766601647,70.40794083300895,7.448811857376576,1.4412063541737388,8,-1.7249984741210938,-5.194999694824219,-8.727497100830078,-7.359992980957031,4.480010986328125,4,0.04598616670268085,1.283327399420172,150.1199951171875,1.5035841703715902,150.8699951171875,-2.4489459097561737,149.5,0.04598616670268085
11487,2018-09-04,150.63999938964844,151.33999633789062,150.1999969482422,150.61000061035156,1018600.0,0.0010632885875347942,-1.682332244282483,0.04687313735307441,68.10873376254555,59.18821365623617,-1.7300008153254112,-2.6029591739389275,-7.1272494622143086,-5.536080023455213,9.84816158752495,1.1399993896484375,1.7889234275457113,2.3284996032714957,-0.7552906942995321,5.412289900842524,0.7866044544859676,3.870394752057024,-2.6522765818437506,66.34633019110149,0.26321878739928195,1.54189514878552,9,-1.7450027465820312,-5.215003967285156,-9.03499984741211,-7.519996643066406,0.1699981689453125,1,0.04368030972991921,-1.5254555094334743,150.47999572753906,1.283327399420172,150.1199951171875,1.5035841703715902,150.8699951171875,0.04368030972991921
11488,2018-09-05,152.47000122070312,152.52000427246094,150.32000732421875,150.47999572753906,1015300.0,0.012148180021703148,1.1052485562637346,66.33621566632758,79.62963486241642,62.04992413695922,-3.2075333645755677,-4.381141652047177,-8.688987521286663,-7.2605945268322785,9.971682411920241,2.1999969482421875,1.6547394617046791,3.983001708984375,0.3868651206438187,7.579138297324931,2.184933414814111,5.781070003154639,-4.012960118686408,98.46144456129807,26.303754846066667,1.798068294170275,9,-2.9850006103515625,-6.4550018310546875,-10.865001678466797,-9.349998474121094,-6.5200042724609375,2,0.02387354470063574,-1.682332244282483,150.63999938964844,-1.5254555094334743,150.47999572753906,1.283327399420172,150.1199951171875,0.02387354470063574
11489,2018-09-06,153.1999969482422,153.6199951171875,152.3300018310547,152.3300018310547,870000.0,0.004787799053548758,-1.9655184509611336,0.4371822691826986,79.83502028679841,65.34317782635367,-3.3473694278114863,-4.990538159348176,-9.136705844863798,-7.972077452728911,10.261222963714381,1.2899932861328125,1.4115349916112905,4.473997497558599,0.3066209793931023,8.641374015724097,2.390309238475851,6.557685756641348,-4.0928817389543894,89.62964358375405,14.71923028172958,2.0836882590827552,9,-2.7849960327148438,-5.7649993896484375,-11.875,-10.079994201660156,-7.220001220703125,3,0.01899480235037143,1.1052485562637346,152.47000122070312,-1.682332244282483,150.63999938964844,-1.5254555094334743,150.47999572753906,0.01899480235037143
11490,2018-09-07,153.35000610351562,153.58999633789062,151.8699951171875,152.7100067138672,873900.0,0.0009791720513161462,2.0714859875475145,0.7356356110565455,78.92723722442108,68.17137302613257,-2.8239571466050677,-4.960935606738303,-8.993973233264143,-8.120237109648883,10.467705212775567,1.720001220703125,1.46309202674243,4.34850616455077,-0.27572757768473366,8.972739906786273,2.036389293433018,6.660623035668522,-3.430572510805888,93.33358450757291,17.762434083221905,2.3121168711177553,9,-1.9900054931640625,-4.655006408691406,-11.252506256103516,-10.230003356933594,-7.0,4,0.0276491037862292,-1.9655184509611336,153.1999969482422,1.1052485562637346,152.47000122070312,-1.682332244282483,150.63999938964844,0.0276491037862292
11491,2018-09-10,153.83999633789062,154.25,153.33999633789062,153.8000030517578,839700.0,0.00319524104905633,1.1162860843491067,0.0624895691772167,77.88947112560824,70.83743165832625,-2.8432130074833424,-5.166056540089642,-9.23590863228074,-8.633771477707,11.342733464261503,0.910003662109375,1.7795462467877314,4.489496612548834,-0.4938612724749021,9.47285449757257,1.9978176700369659,6.981175555060702,-3.2544616707749014,89.87646041571692,15.725642287257088,2.491678942511869,9,-2.0849990844726562,-4.214996337890625,-10.802494049072266,-10.719993591308594,-5.3699951171875,0,0.022945910448045392,2.0714859875475145,153.35000610351562,-1.9655184509611336,153.1999969482422,1.1052485562637346,152.47000122070312,0.022945910448045392
11492,2018-09-11,154.89999389648438,155.05999755859375,153.19000244140625,153.63999938964844,754800.0,0.006890259905269369,1.36707968362193,31.505150705837465,81.64958833827818,73.7995210232992,-3.471946448917322,-5.821194761857214,-10.03847921819758,-9.697656602940128,12.925329575012862,1.8699951171875,2.220422463307898,5.10299453735351,-0.1953208265848616,10.401309901291881,2.45383685538431,7.75215221932271,-3.581566162791802,96.62438835951583,22.35028200109555,2.649157681969192,9,-2.7349929809570312,-4.8699951171875,-11.787498474121094,-11.879989624023438,-6.3799896240234375,1,0.00038742943671721264,1.1162860843491067,153.83999633789062,2.0714859875475145,153.35000610351562,-1.9655184509611336,153.1999969482422,0.00038742943671721264
11493,2018-09-12,155.72000122070312,156.3000030517578,154.66000366210938,154.97999572753906,763400.0,0.005293785387536776,-1.376828580590232,0.5873085074174993,89.74832267257487,76.76609675194346,-3.7066545695274726,-6.279530337095366,-10.583322131628279,-10.509956901551874,14.748365050425447,1.6399993896484375,2.5496090286273443,5.489001464843739,-0.261173520744876,11.239176450432353,2.6139139720494313,8.364088957638046,-3.653259522030311,86.90743132696116,7.863603781681434,2.875087492794302,9,-2.7849960327148438,-5.069999694824219,-11.78500747680664,-12.525001525878906,-8.220001220703125,2,-0.031530976262647115,1.36707968362193,154.89999389648438,1.1162860843491067,153.83999633789062,2.0714859875475145,153.35000610351562,-0.031530976262647115
11494,2018-09-13,156.5399932861328,156.7100067138672,155.1999969482422,156.0,906200.0,0.005265810807871141,2.431761829625648,0.7297152401179454,90.71174542203384,79.69813494591084,-4.065283670899873,-6.614023888189962,-11.104243736325628,-11.326975627320394,16.43631335548195,1.510009765625,2.8640763872941193,5.78549423217774,-0.268037921253125,11.839026385608605,2.7587281554623075,8.812260308893173,-3.6265993168429986,96.48733428963257,10.97763614406469,3.026766076715429,9,-3.3999862670898438,-5.684989929199219,-12.34499740600586,-13.084991455078125,-7.989990234375,3,-0.06765042028929702,-1.376828580590232,155.72000122070312,1.36707968362193,154.89999389648438,1.1162860843491067,153.83999633789062,-0.06765042028929702
11495,2018-09-14,157.1199951171875,157.22999572753906,156.0399932861328,156.66000366210938,726800.0,0.0037051351471220073,2.5000448792747507,0.8518466190059057,89.6417661760622,81.79350220785986,-3.964861076450461,-6.716954322855514,-11.397092586645499,-11.854296616590489,18.476924994253707,1.19000244140625,3.244389330147328,5.843996429443365,-0.5241002842614648,12.212093143148195,2.6599480725909643,9.028044786295766,-3.4472785989822228,97.27720809019318,11.390667523550817,3.1840483568524083,9,-3.404998779296875,-6.004997253417969,-12.709999084472656,-13.664993286132812,-10.1199951171875,4,-0.07090122031470092,2.431761829625648,156.5399932861328,-1.376828580590232,155.72000122070312,1.36707968362193,154.89999389648438,-0.07090122031470092
11496,2018-09-17,156.24000549316406,157.1999969482422,155.91000366210938,156.80999755859375,657700.0,-0.005600748799458044,-1.0975573447133695,-1.2391362038081337,81.1046662063398,83.23749470161478,-2.4383032278608994,-5.411077220650782,-10.267137391135094,-10.908963871349101,20.689468184655308,1.2899932861328125,3.417319773341262,4.517506408691418,-1.9314847218568048,10.96649753923964,1.2930108434173064,7.742001973965529,-1.855833133092034,75.49525050516496,-8.800142905388299,3.224495565274108,9,-2.4650039672851562,-5.125007629394531,-11.830009460449219,-12.785003662109375,-8.25,0,-0.06330004507124232,2.5000448792747507,157.1199951171875,2.431761829625648,156.5399932861328,-1.376828580590232,155.72000122070312,-0.06330004507124232
11497,2018-09-18,156.64999389648438,157.11000061035156,155.3300018310547,156.47000122070312,684500.0,0.002624093630989144,2.2363434595644334,-0.3157810199437826,84.34203814560529,83.76109506641355,-2.130125794830491,-5.441638078566058,-10.426591645899691,-11.266688447114234,22.384775417746354,1.779998779296875,3.676430295844625,4.509494781494141,-2.0848199934183356,11.103809556406617,1.2123373940378883,7.806652168950393,-1.6966568629189283,77.43176569077404,-8.583147797095464,3.2971573874562403,9,-2.0999984741210938,-5.534996032714844,-12.239997863769531,-13.194992065429688,-8.989990234375,1,-0.05221827637725063,-1.0975573447133695,156.24000549316406,2.5000448792747507,157.1199951171875,2.431761829625648,156.5399932861328,-0.05221827637725063
11498,2018-09-19,157.8300018310547,158.07000732421875,156.61000061035156,156.89999389648438,789700.0,0.007532767191488432,1.0709037194151958,5.166920990166158,84.05096024497706,84.22953283954449,-2.760115953292626,-6.169262381290025,-11.364912797021333,-12.395503085826817,24.175677899532293,1.4600067138671875,3.9008304819663238,5.201502990722645,-1.5667254646442643,11.969731446089554,1.8173887630391903,8.5856172184061,-2.5,91.63746949582378,6.713924528648448,3.384114227683452,9,-2.8600006103515625,-6.2949981689453125,-12.985004425048828,-14.375,-7.7299957275390625,2,-0.05898750206288039,2.2363434595644334,156.64999389648438,-1.0975573447133695,156.24000549316406,2.5000448792747507,157.1199951171875,-0.05898750206288039
11499,2018-09-20,159.1999969482422,159.39999389648438,158.08999633789062,158.1699981689453,983500.0,0.008680194521279772,-1.201672052110581,1.1075161200347832,91.88200036880164,85.66895096669789,-3.564334404368651,-6.949679058417985,-12.441047787068271,-13.674842420429854,26.5254173882803,1.5699920654296875,4.24971864663479,5.970998382568354,-0.8959736600595534,12.83797042519626,2.537512361254386,9.404484403882321,-3.8699951171875,95.08606048790729,8.706374909585378,3.4334860213139593,9,-2.904998779296875,-7.0,-13.724998474121094,-15.7449951171875,-11.860000610351562,3,-0.07349244455102599,1.0709037194151958,157.8300018310547,2.2363434595644334,156.64999389648438,-1.0975573447133695,156.24000549316406,-0.07349244455102599
11500,2018-09-21,159.39999389648438,159.9199981689453,158.77000427246094,159.9199981689453,2139700.0,0.0012562622617839914,3.423017107309487,-0.504859115285473,91.76037935601488,87.21016299229863,-3.1468112043066014,-6.519951011231427,-12.362013209460827,-13.81978273891076,29.339547291454394,1.149993896484375,4.33556702192169,5.558995819091791,-1.2116111675997843,12.329602805783367,2.1736923257460035,8.944299312437579,-3.2559936523437614,88.67092184435357,0.25972663015149067,3.385303493345782,9,-2.8449935913085938,-6.364997863769531,-13.617496490478516,-15.944992065429688,-12.839996337890625,4,-0.06806769924829881,-1.201672052110581,159.1999969482422,1.0709037194151958,157.8300018310547,2.2363434595644334,156.64999389648438,-0.06806769924829881
11501,2018-09-24,157.97999572753906,159.14999389648438,157.25999450683594,159.0,866200.0,-0.008908395378405487,1.863652652386512,1.9615305613427625,80.73707536632682,87.10877266208182,-1.2044576057849383,-4.624274937020147,-10.68984995239714,-12.306281164441685,30.941383907911902,2.1399993896484375,4.353973691015142,3.686497497558605,-2.909570148044935,10.282565143162145,0.38846367475682086,6.984531320360389,-1.0807958984375148,57.73411788171936,-32.085600255428716,3.2980338228017767,9,-0.6899948120117188,-4.819999694824219,-12.197498321533203,-14.524993896484375,-8.979995727539062,0,-0.06950244350225054,3.423017107309487,159.39999389648438,-1.201672052110581,159.1999969482422,1.0709037194151958,157.8300018310547,-0.06950244350225054
11502,2018-09-25,157.32000732421875,158.6199951171875,156.8699951171875,158.39999389648438,754600.0,-0.004177670725213578,1.3026482221374505,1.0588059299594597,72.51636394548186,85.19411058129371,-0.18449116294200962,-3.5559092603125464,-9.762757733144383,-11.554719657345089,32.217136539810674,1.75,4.39850071341246,2.6515090942382926,-3.7227590989554926,9.025777287432078,-0.5356250023586142,5.8386431908351994,2.5999908447265625,21.4503697147388,-64.49711656086406,3.187134096596896,9,0.239990234375,-4.135009765625,-11.53750991821289,-13.865005493164062,-4.170013427734375,1,-0.059305882257090214,1.863652652386512,157.97999572753906,3.423017107309487,159.39999389648438,-1.201672052110581,159.1999969482422,-0.059305882257090214
11503,2018-09-26,156.85000610351562,157.77000427246094,155.5800018310547,157.22999572753906,848400.0,-0.002987548937335771,1.9999895488226749,0.3518466190059058,67.36451789465738,82.59997418936298,0.517029143353966,-2.64251383912557,-9.06106895966505,-11.014269055955083,32.80937000626854,2.19000244140625,4.448585251058489,1.8140075683593864,-4.139198103368955,7.767213240087727,-1.1625952675047984,4.790610404223571,3.0089920043945426,29.262795946924687,-53.89657650840019,2.976602835864177,9,0.774993896484375,-3.665008544921875,-11.092506408691406,-13.395004272460938,-4.1200103759765625,2,-0.05859102380487735,1.3026482221374505,157.32000732421875,1.863652652386512,157.97999572753906,3.423017107309487,159.39999389648438,-0.05859102380487735
11504,2018-09-27,156.8300018310547,157.94000244140625,156.47999572753906,156.82000732421875,539600.0,-0.0001275375944055357,-3.2317949625174145,-0.02630205196161105,66.76305124062677,80.05789475209237,0.650951847572145,-2.2694634887107554,-8.813859268936028,-10.929603272682016,33.43453165834911,1.4600067138671875,4.355905667790466,1.4960029602050895,-4.168845321364671,7.16085124177485,-1.336421180579805,4.328427100989984,2.8578364257812723,28.801867621103554,-50.878246359821574,2.8324241407848825,9,0.7949981689453125,-3.6450042724609375,-11.135002136230469,-13.375,-2.2400054931640625,3,-0.042912680284152294,1.9999895488226749,156.85000610351562,1.3026482221374505,157.32000732421875,1.863652652386512,157.97999572753906,-0.042912680284152294
11505,2018-09-28,156.77999877929688,157.61000061035156,155.67999267578125,156.5,1153700.0,-0.000318836008251,-1.0104108718111737,28.015267175572518,64.78878644696405,78.24501922327285,0.723766311097819,-1.7865228604706829,-8.464847524131272,-10.809783069284606,33.89732112343634,1.9300079345703125,4.100328608796588,1.1129997253418082,-4.019296403985834,6.24529585466945,-1.4531483393220128,3.6791477900056293,2.7435260205078293,33.6134346029073,-42.927222159457834,2.5661480646638255,9,0.845001220703125,-3.595001220703125,-11.125,-13.324996948242188,-0.80999755859375,4,-0.060211777745292516,-3.2317949625174145,156.8300018310547,1.9999895488226749,156.85000610351562,1.3026482221374505,157.32000732421875,-0.060211777745292516
11506,2018-10-01,157.39999389648438,158.0399932861328,156.49000549316406,157.57000732421875,530700.0,0.0039545549305703975,1.7928076542395248,-0.6071934604904632,63.15793700509164,75.89123020766024,0.3191853277820087,-1.9621057880131616,-8.740549412260009,-11.379437891626424,34.518177087992456,1.54998779296875,3.7410980609673743,1.3869949340820256,-3.174194910427076,5.948184778591127,-0.8935999881725252,3.6675898563365763,1.9657899845703355,59.86829226668809,-13.548132997490342,2.280594922254556,10,0.350006103515625,-3.834991455078125,-11.7449951171875,-13.944992065429688,-0.529998779296875,0,-0.06886910265714274,-1.0104108718111737,156.77999877929688,-3.2317949625174145,156.8300018310547,1.9999895488226749,156.85000610351562,-0.06886910265714274
11507,2018-10-02,157.22000122070312,157.72999572753906,156.52000427246094,157.66000366210938,732300.0,-0.0011435367392683693,3.1724809260720863,2.5880452342487885,58.4650544393658,73.04835178481454,0.6577008507394453,-1.332182092148173,-8.192880606343266,-11.160498292836223,35.03380489640814,1.209991455078125,3.3975339940026004,0.8780021667480469,-2.9400728408344037,4.696077174330497,-1.0310353370431926,2.7870396705392864,1.9943513783515812,66.66687342604423,-4.834707923756625,1.9090375037912322,10,0.529998779296875,-2.7099990844726562,-11.432498931884766,-13.759994506835938,3.160003662109375,1,-0.05228343185905471,1.7928076542395248,157.39999389648438,-1.0104108718111737,156.77999877929688,-3.2317949625174145,156.8300018310547,-0.05228343185905471
11508,2018-10-03,156.11000061035156,158.1199951171875,155.91000366210938,157.64999389648438,891600.0,-0.0070601742891056585,-1.2783567591376368,3.49996532112637,47.65030384289554,68.13371883749164,1.674112081187502,0.06798597976680298,-6.729225861042721,-10.009466560242203,34.873462290334174,2.209991455078125,3.1955560362702045,-0.41399841308594887,-3.7745446063500196,2.946547780178122,-2.09427150971797,1.2662746835460723,2.9589779579831372,17.6232583735648,-48.62269354509809,1.6802730966320305,10,1.6399993896484375,-1.5200042724609375,-9.992504119873047,-12.319999694824219,3.3699951171875,2,-0.018961031979336962,3.1724809260720863,157.22000122070312,1.7928076542395248,157.39999389648438,-1.0104108718111737,156.77999877929688,-0.018961031979336962
11509,2018-10-04,156.11000061035156,156.33999633789062,154.8699951171875,155.6199951171875,885600.0,0.0,2.0947493535071233,-0.3181867723557097,44.10735683470402,62.83893855734598,1.3295139269540641,0.3132338811415707,-6.400195862917684,-9.954287124296002,34.00597747872081,1.470001220703125,2.912508956657689,-0.5594985961914176,-3.5451497102438907,2.4261525178610555,-2.052324153217654,0.9333269608348189,2.8194188884919242,38.15401517427885,-23.168390437392212,1.492825557026234,10,0.899993896484375,-1.5149993896484375,-9.22000503540039,-11.834999084472656,3.220001220703125,3,-0.02165143084746346,-1.2783567591376368,156.11000061035156,3.1724809260720863,157.22000122070312,1.7928076542395248,157.39999389648438,-0.02165143084746346
11510,2018-10-05,157.58999633789062,157.7899932861328,156.0,156.27000427246094,935400.0,0.00948046711775441,1.0814045297681887,2.6938311587207675,57.36093569820438,60.24158970533238,-0.4852608016035731,-0.8778324619970022,-7.562641444940255,-11.368659962906378,33.73525903679241,1.7899932861328125,2.577024360955477,0.7084976196289006,-1.8573279632728372,3.2743232025306384,-0.5744151718219541,1.9914104110797552,1.0958576980534929,83.69234525240384,23.164572608937817,1.282912791450862,10,-0.845001220703125,-2.8449935913085938,-10.607501983642578,-13.284996032714844,0.410003662109375,4,-0.019036741352336017,2.0947493535071233,156.11000061035156,-1.2783567591376368,156.11000061035156,3.1724809260720863,157.22000122070312,-0.019036741352336017
11511,2018-10-08,157.3699951171875,158.10000610351562,157.0500030517578,157.58999633789062,1128200.0,-0.0013960354452411394,-1.4419091554293826,-0.1666685932930283,54.008924202055354,58.18520751161832,-0.4032989998302412,-0.4003385309771943,-6.964682954102045,-11.107599656194566,33.22943944669853,1.0500030517578125,1.9770258426090095,0.3119964599609375,-1.822249952674042,2.446242872595917,-0.7551267463565523,1.3791196662784273,1.0869073836312282,76.92307692307693,17.76794405828489,1.067123206317496,10,-0.875,-2.6249923706054688,-10.3699951171875,-13.059989929199219,0.1500091552734375,0,-0.008896193301917932,1.0814045297681887,157.58999633789062,2.0947493535071233,156.11000061035156,-1.2783567591376368,156.11000061035156,-0.008896193301917932
11512,2018-10-09,154.9600067138672,157.92999267578125,154.5399932861328,156.52999877929688,966700.0,-0.015314154401070423,-1.8132554149281703,7.136287973366625,35.94512195121952,54.69416351790301,1.829063800501416,2.123235810602864,-4.19017920833889,-8.659930326474381,32.04009296930357,3.3899993896484375,1.2715021063243341,-2.1009925842285213,-4.222595373673954,0.02061020521691148,-3.1617939789512377,-1.040191189505805,3.2816813439336556,11.73221265114931,-41.52486134126641,1.0608013947227208,10,1.3699874877929688,0.0999908447265625,-7.940010070800781,-10.6300048828125,1.959991455078125,1,0.012325686116205992,-1.4419091554293826,157.3699951171875,1.0814045297681887,157.58999633789062,2.0947493535071233,156.11000061035156,0.012325686116205992
11513,2018-10-10,150.80999755859375,155.99000549316406,150.69000244140625,155.0399932861328,1657900.0,-0.02678116272243336,-1.3713734660089778,2.6942784111341127,17.705867773351926,49.24336535487246,5.623575448419814,6.204655132723445,0.28492712944733967,-4.508124746696126,30.90846975812439,5.3000030517578125,0.6216516246061019,-6.005501556396496,-9.483311892542133,-2.5276912202508584,-7.744406724469314,-4.266596388323677,7.290008544921875,1.619366503165013,-44.43209086636328,1.7389051680728214,10,3.595001220703125,4.310005187988281,-3.6500015258789062,-6.339996337890625,7.5,2,0.06345738000891177,-1.8132554149281703,154.9600067138672,-1.4419091554293826,157.3699951171875,1.0814045297681887,157.58999633789062,0.06345738000891177
11514,2018-10-11,145.9499969482422,150.7100067138672,145.85000610351562,150.27999877929688,2256500.0,-0.032225984278418385,-1.1457034394715657,1.023642128729479,11.897979526397734,43.3666090303651,9.809521801307795,10.783475304245542,5.291302405864258,0.3227154733122575,30.05023141708527,4.959991455078125,0.0060192993953478435,-10.336002349853516,-16.315403221785715,-4.356601477921316,-13.325702785819601,-7.34630191388743,11.979995727539062,0.8162517936862245,-38.198210044450825,2.989700435966099,10,6.035003662109375,6.935005187988281,1.8000030517578125,-0.8899917602539062,13.410003662109375,3,0.0927029740473031,-1.3713734660089778,150.80999755859375,-1.8132554149281703,154.9600067138672,-1.4419091554293826,157.3699951171875,0.0927029740473031
11515,2018-10-12,145.97999572753906,148.36000061035156,144.27999877929688,147.75,1491900.0,0.00020554148629070568,1.729093200920629,0.40877679537373446,13.099583901863141,37.80456979667304,9.036744674411437,10.409821089959735,5.358174638670391,0.28722584237476667,29.092790827053648,4.0800018310546875,-0.5542024948179005,-9.749003601074207,-17.2763718626353,-2.2216353395131136,-13.512687731854754,-5.9853194702936605,10.5003985595703,12.300984423235745,-23.339876570097047,3.763684130780543,10,5.220001220703125,6.120002746582031,2.9450035095214844,-0.3600006103515625,14.32000732421875,4,0.09145092816985989,-1.1457034394715657,145.9499969482422,-1.3713734660089778,150.80999755859375,-1.8132554149281703,154.9600067138672,0.09145092816985989
11516,2018-10-15,146.35000610351562,147.99000549316406,145.69000244140625,145.80999755859375,938600.0,0.00253466493222243,-4.897452951993427,-0.30508883697273254,15.65435071325517,33.04782493821631,7.749387084825628,9.761356599050771,5.066186559009594,-0.07212861196614995,28.200346677370504,2.3000030517578125,-1.148533095143904,-8.88449325561524,-17.492382277465794,-0.27660423376468657,-13.188437766540517,-4.580548744689963,8.422332812500002,15.164895603007492,-21.350976422401644,4.303944510925274,10,4.8499908447265625,5.749992370605469,3.6774940490722656,-0.3800048828125,9.709991455078125,0,0.07960364475997461,1.729093200920629,145.97999572753906,-1.1457034394715657,145.9499969482422,-1.3713734660089778,150.80999755859375,0.07960364475997461
11517,2018-10-16,148.47000122070312,148.52999877929688,145.67999267578125,147.27999877929688,1159800.0,0.014485787692335217,3.3511624656385406,2.2036733540548177,26.220183867593164,30.666700496516043,4.758035304590521,7.375248339039302,3.0166070018181017,-2.166477156043584,27.675826594667956,2.850006103515625,-1.7094359196766504,-6.3554985046386605,-15.444115155558876,2.733118146281555,-10.899806830098754,-1.811190179178567,4.833410076171873,35.781383766794754,-1.5837131034023884,4.544308325460104,10,2.720001220703125,3.6299972534179688,2.2199974060058594,-2.18499755859375,6.5500030517578125,1,0.06095509515289099,-4.897452951993427,146.35000610351562,1.729093200920629,145.97999572753906,-1.1457034394715657,145.9499969482422,0.06095509515289099
11518,2018-10-17,148.52000427246094,149.25999450683594,147.3800048828125,148.10000610351562,1271500.0,0.0003367889226557619,-1.0214935560350131,0.3529389136790275,26.458922288213998,28.705763324683815,3.931619967122117,6.948241515774583,3.0135841330556445,-2.1781475549902893,26.626543255039532,1.8799896240234375,-2.3464576469168037,-5.8399955749511605,-15.229378854469758,3.5493877045674367,-10.534687214710459,-1.145303935191862,3.520129271953124,65.94090608143864,26.35692659952705,4.694691639759294,10,2.6699981689453125,3.5799942016601562,2.577495574951172,-1.7200088500976562,4.720001220703125,2,0.0565579965987244,3.3511624656385406,148.47000122070312,-4.897452951993427,146.35000610351562,1.729093200920629,145.97999572753906,0.0565579965987244
11519,2018-10-18,147.5,149.69000244140625,146.88999938964844,148.0,951900.0,-0.006867790486928205,-2.2558151913557247,-1.1904813805631245,25.080555282394215,25.1190543895938,4.025143518417991,7.427584845143144,4.087093432214687,-1.0780898767206395,25.124903264859817,2.8000030517578125,-2.998644184878401,-6.275000000000006,-15.850758777653596,3.3007587776535843,-11.062879388826786,-1.487120611173225,3.453714677297654,59.51939077704132,18.387864173558683,4.787879388826792,10,3.69000244140625,4.599998474121094,4.292503356933594,-0.02500152587890625,7.25,3,0.0732881190413135,-1.0214935560350131,148.52000427246094,3.3511624656385406,148.47000122070312,-4.897452951993427,146.35000610351562,0.0732881190413135
11520,2018-10-19,148.5500030517578,149.14999389648438,147.89999389648438,148.0800018310547,913400.0,0.007118664757680193,-2.0119861754540773,-0.94000244140625,26.771681294009184,22.09269406647756,1.7410545473596244,5.821522619096299,3.1225977453652263,-2.077526167756389,23.38372061993981,1.649993896484375,-3.484982392144275,-4.682497406005865,-14.145176602715168,4.780181790703438,-9.413837004360516,0.048842192348786284,1.4693913998197274,71.57115677321157,31.454369943670173,4.731339598354651,10,2.55499267578125,3.5499954223632812,3.4475021362304688,-0.8700027465820312,5.399993896484375,4,0.07277009314383753,-2.2558151913557247,147.5,-1.0214935560350131,148.52000427246094,3.3511624656385406,148.47000122070312,0.07277009314383753
11521,2018-10-22,147.0,149.22999572753906,146.25999450683594,148.89999389648438,931800.0,-0.010434217569270321,1.3203156664997735,-4.042529705863256,24.97552766830613,20.873850257264962,1.8610941764099493,6.858388107866745,4.773452992721786,-0.46278286171570926,22.954735782465434,2.970001220703125,-4.0330127140688035,-5.683500671386724,-15.259822883954456,3.892821541181007,-10.47166177767059,-0.8953395651028586,-2.720001220703125,32.91780821917808,-3.681921180563272,4.788161106283866,10,3.1350021362304688,5.099998474121094,5.414997100830078,1.3699951171875,9.25,0,0.09047621123644767,-2.0119861754540773,148.5500030517578,-2.2558151913557247,147.5,-1.0214935560350131,148.52000427246094,0.09047621123644767
11522,2018-10-23,147.99000549316406,148.75,145.0,146.22000122070312,1559100.0,0.006734731246013981,1.2796399103950133,-0.9315841886313625,30.000030066552313,22.239868289842782,-0.24762033413250606,5.410987520089378,3.926574729384754,-1.3974415760479246,22.90558579768107,3.75,-4.891613371692586,-4.226995086669916,-13.761227097280596,5.3072369239407635,-8.99411109197527,0.5401209186354379,-3.611006774902336,63.75274918337867,23.73011846591072,4.767116005305346,10,-0.49500274658203125,4.109992980957031,4.454994201660156,0.3799896240234375,10.399993896484375,1,0.054530655894883706,1.3203156664997735,147.0,-2.0119861754540773,148.5500030517578,-2.2558151913557247,147.5,0.054530655894883706
11523,2018-10-24,147.66000366210938,149.97999572753906,147.41000366210938,148.89999389648438,1584000.0,-0.002229892687381052,-1.9540304475936578,-0.7005577634289951,29.520143726853888,24.197886534337908,-0.4597863602797929,5.288331810816857,4.364325793802493,-1.023988152270988,23.53259929406003,2.5699920654296875,-5.795832955094454,-4.097496795654308,-13.57723894887394,5.382245357565324,-8.83736787226411,0.6423742809554938,-3.1839850036620874,53.41377397975911,12.61136573765549,4.739871076609811,10,-0.5300064086914062,4.439994812011719,5.172492980957031,0.709991455078125,12.830001831054688,2,0.049844239657432565,1.2796399103950133,147.99000549316406,1.3203156664997735,147.0,-2.0119861754540773,148.5500030517578,0.049844239657432565
11524,2018-10-25,150.10000610351562,151.3699951171875,148.33999633789062,148.55999755859375,1836100.0,0.01652446418049469,-2.0605878454401134,-1.241952155936208,32.654050676926815,26.370605064900538,-2.513526775191224,2.443566262546369,2.0939175139947395,-3.411497976148894,23.856169133548626,3.709991455078125,-6.31834954609991,-1.3209945678710824,-10.516114026898208,7.874124891156043,-5.918554297384645,3.2765651616424805,-5.403828362304665,80.06295153594081,42.839906253348474,4.5975597295135655,10,-1.915008544921875,1.9999923706054688,3.152496337890625,-1.3100051879882812,9.419998168945312,3,0.020919382158338884,-1.9540304475936578,147.66000366210938,1.2796399103950133,147.99000549316406,1.3203156664997735,147.0,0.020919382158338884
11525,2018-10-26,147.33999633789062,149.33999633789062,146.4199981689453,148.74000549316406,1936400.0,-0.018387805818752434,1.24616034696261,-0.9090918098408736,29.21677566387966,27.87754117052548,0.5137087360521662,4.701122262630037,4.974959197157716,-0.6459673021914796,24.92961329008866,3.6800079345703125,-6.2974992766025935,-3.60900421142577,-12.613022112308073,5.395013689456533,-8.111013161866907,0.8930047390153675,-2.24338955412108,36.734664545924915,4.346135930665028,4.50200895044115,10,0.845001220703125,4.760002136230469,6.907501220703125,2.1149978637695312,9.400009155273438,4,0.050291868102916304,-2.0605878454401134,150.10000610351562,-1.9540304475936578,147.66000366210938,1.2796399103950133,147.99000549316406,0.050291868102916304
11526,2018-10-29,146.55999755859375,150.6300048828125,144.5399932861328,149.27999877929688,2317700.0,-0.005293869951700891,1.2472311841579253,1.9428453095879064,31.333350965675933,28.44567084809023,1.482531342339371,4.877445708337689,5.849434302311408,0.14640956273382244,26.006241909175653,6.0900115966796875,-5.61126869493188,-3.8470031738281136,-12.51474571079919,4.8207393631429625,-8.180874442313637,0.4868680946574102,4.80999755859375,29.57545726088054,-5.201815739881091,4.333871268485533,10,1.3949966430664062,5.154998779296875,8.235000610351562,3.154998779296875,10.990005493164062,0,0.050423031609931446,1.24616034696261,147.33999633789062,-2.0605878454401134,150.10000610351562,-1.9540304475936578,147.66000366210938,0.050423031609931446
11527,2018-10-30,149.0,149.86000061035156,137.69999694824222,137.69999694824222,2967200.0,0.01664848855111889,-1.1522124562997909,-4.154411022226201,45.64695969749636,30.57767500467716,-0.9771414180579825,1.8867826094372049,3.502616100548181,-2.272010237648601,27.5637871200196,12.160003662109347,-4.9188755556861565,-0.9960006713867244,-9.062182415571954,7.070181072798505,-5.029091543479353,3.0370902007059044,2.233395080566396,82.66279857614379,41.886431967802345,4.033090872092622,10,-4.465003967285156,-0.8400039672851562,6.224998474121094,0.714996337890625,5.07000732421875,1,0.04865771812080544,1.2472311841579253,146.55999755859375,1.24616034696261,147.33999633789062,-2.0605878454401134,150.10000610351562,0.04865771812080544
11528,2018-10-31,153.14999389648438,153.92999267578125,149.9199981689453,151.00999450683594,2396300.0,0.02785230803009653,1.1675663860971697,0.1893804258146238,67.92825037140045,35.33853001456674,-4.91854091986167,-2.6312428934289755,-0.49695711739232706,-6.361859617203294,29.05987904759805,4.92999267578125,-4.169641740174541,3.3019935607910043,-4.39187568264353,10.995862804225538,-0.5449410609262486,7.148928182508257,-15.449996948242159,95.19409128387278,47.32390268133946,3.8469346217172635,10,-7.334999084472656,-5.239997863769531,2.222503662109375,-3.43499755859375,1.45001220703125,2,0.034214859301305856,-1.1522124562997909,149.0,1.2472311841579253,146.55999755859375,1.24616034696261,147.33999633789062,0.034214859301305856
11529,2018-11-01,152.72999572753906,153.5800018310547,151.61000061035156,153.27000427246094,1564500.0,-0.00274239755588368,2.3965431059430164,-0.2523405135225709,66.48751718195128,39.75140066878253,-4.11096132697034,-2.6113341268912222,0.10005219119747721,-5.879556813996032,31.329984056019,1.970001220703125,-3.7085701174954977,3.0509956359863395,-4.1994307331820835,10.301422005154762,-0.5742175485978578,6.676208820570537,-15.029998779296847,92.60630151487943,38.57470512331153,3.625213184584207,11,-6.915000915527344,-4.819999694824219,2.6750030517578125,-3.0149993896484375,2.540008544921875,3,0.050808681874570105,1.1675663860971697,153.14999389648438,-1.1522124562997909,149.0,1.2472311841579253,146.55999755859375,0.050808681874570105
11530,2018-11-02,154.58999633789062,155.9600067138672,152.22999572753906,154.0500030517578,1269400.0,0.012178358294919978,1.274387208723524,-0.9999717434303476,68.76134332796914,44.61649129763398,-5.614513903827913,-4.9620161199506185,-1.5567072253850824,-7.660375676230217,32.62684582150596,3.730010986328125,-3.178659599451521,5.060996246337879,-1.6005234879973216,11.72251598067308,1.7302363791702646,8.391756113505494,-16.56539947509762,92.49720896340565,32.163351970729394,3.3307598671676013,11,-7.7599945068359375,-6.680000305175781,0.81500244140625,-4.875,0.30999755859375,4,0.03189086002560404,2.3965431059430164,152.72999572753906,1.1675663860971697,153.14999389648438,-1.1522124562997909,149.0,0.03189086002560404
11531,2018-11-05,155.97000122070312,156.57000732421875,154.6199951171875,154.9499969482422,829800.0,0.008926870531752895,-1.3214321395809303,1.8889202859645653,67.67198110846812,48.80226363562462,-6.245048414880557,-6.800972143762181,-2.770305510149228,-8.963387409069725,33.762695054718925,1.980010986328125,-2.432582593465014,6.511000823974598,0.1749293535820584,12.847072294367138,3.342965088778328,9.679036559170868,-17.22798796386715,96.82031916485062,32.00181552122116,3.168035735196263,11,-8.834999084472656,-8.060005187988281,-0.56500244140625,-6.2550048828125,-0.9300079345703125,0,0.00493687418371791,1.274387208723524,154.58999633789062,2.3965431059430164,152.72999572753906,1.1675663860971697,153.14999389648438,0.00493687418371791
11532,2018-11-06,156.8699951171875,157.17999267578125,154.57000732421875,156.14999389648438,1144900.0,0.005770301272299383,2.8955111708305816,0.705880592995946,68.91704191357603,53.179696767482646,-6.429030507777185,-7.95857819219836,-3.518696079319568,-9.799054863721125,35.85048502844284,2.6099853515625,-1.715204871050787,7.31549530029298,0.5850158862188266,14.045974714367134,3.9502555932559176,10.680735007330043,-17.05830221630856,95.73005794561057,29.7707413425034,3.3652397070370763,11,-9.430000305175781,-8.959999084472656,-1.212493896484375,-7.154998779296875,-2.399993896484375,1,0.004334850230997445,-1.3214321395809303,155.97000122070312,1.274387208723524,154.58999633789062,2.3965431059430164,152.72999572753906,0.004334850230997445
11533,2018-11-07,160.3800048828125,160.5500030517578,157.47000122070312,157.97999572753906,1259200.0,0.022375278095743578,1.2481720118728734,3.3333403975755522,76.22147833639627,58.02052206297925,-8.878642654085326,-11.293910870909656,-6.822873794422719,-13.197488239417964,36.05311347611702,3.6800079345703125,-0.6412489785830076,10.347004699707043,2.0599448976442147,18.63406450176987,6.203474798675643,14.490534600738442,-19.178847999941382,98.09845500535936,30.0305470286675,4.143529901031409,11,-11.2550048828125,-11.2550048828125,-4.250003814697266,-10.665008544921875,-10.740005493164062,2,-0.03934404144210113,2.8955111708305816,156.8699951171875,-1.3214321395809303,155.97000122070312,1.274387208723524,154.58999633789062,-0.03934404144210113
11534,2018-11-08,159.47999572753906,160.61000061035156,158.75,160.00999450683594,1000300.0,-0.00561172919237074,1.1502760676674486,-0.22083198229987222,72.388319072647,62.817360219508956,-7.2729892658747985,-9.83240869350314,-5.767412757144712,-12.184574685908302,34.9085181455269,1.8600006103515625,0.29094866803521313,8.770495605468739,-0.2863973999061784,17.827388610843656,4.242049102781294,13.298942108156183,-16.343954227779278,86.5154627161357,18.110337144831064,4.528446502687458,11,-10.324996948242188,-10.324996948242188,-3.30999755859375,-9.764999389648438,-10.489990234375,3,-0.03059938396512485,1.2481720118728734,160.3800048828125,2.8955111708305816,156.8699951171875,-1.3214321395809303,155.97000122070312,-0.03059938396512485
11535,2018-11-09,159.3300018310547,159.75999450683594,157.6300048828125,158.97000122070312,736200.0,-0.0009405185634732138,2.4918264480382226,-0.6792479990787125,76.79267366717839,67.86839607523144,-5.859547149461861,-9.097414223543865,-5.436326398957306,-11.906393211846876,33.46918599997934,2.1299896240234375,1.3488600676667204,7.953001403808599,-1.5909515626663904,17.49695437028359,3.1810249205711045,12.724977887046094,-14.09708523802388,78.80794367378492,5.66961355564159,4.771976483237493,11,-10.175003051757812,-10.175003051757812,-3.5275039672851562,-9.615005493164062,-11.910003662109375,4,-0.025481689022377352,1.1502760676674486,159.47999572753906,1.2481720118728734,160.3800048828125,2.8955111708305816,156.8699951171875,-0.025481689022377352
11536,2018-11-12,158.0,160.47999572753906,157.5399932861328,159.5,1060100.0,-0.008347466363961664,-1.429740602025246,-4.166659602424448,71.43465813482223,70.733695901601,-3.0576726166482047,-7.2200491647693354,-3.9485587806845786,-10.421265031017867,31.871409216088608,2.94000244140625,2.2099825317394277,6.040499877929676,-3.6328032110699553,15.713802966929308,1.2038483334298462,10.877151422429506,-10.921833324890713,56.78802133201293,-16.81306472345247,4.836651544499819,11,-2.7350006103515625,-8.845001220703125,-2.2550010681152344,-8.285003662109375,-12.289993286132812,0,-0.019620291794402722,2.4918264480382226,159.3300018310547,1.1502760676674486,159.47999572753906,1.2481720118728734,160.3800048828125,-0.019620291794402722
11537,2018-11-13,157.52000427246094,159.05999755859375,156.5399932861328,157.97000122070312,723900.0,-0.0030379476426523055,-1.0912734340869807,0.2999979654947917,70.97871108118515,71.07263598046596,-1.3879785966008171,-6.353008606090668,-3.3182802548838026,-9.744407563057052,30.58197798572948,2.5200042724609375,3.508469378832814,5.10800399780274,-4.723398334652359,14.939406330257839,0.1923028315752049,10.023705164030275,-8.81801752512257,24.07885068158301,-49.9245972267545,4.915701166227543,11,-1.410003662109375,-8.365005493164062,-1.9000053405761719,-7.8050079345703125,-13.55999755859375,1,-0.015744101822384837,-1.429740602025246,158.0,2.4918264480382226,159.3300018310547,1.1502760676674486,159.47999572753906,-0.015744101822384837
11538,2018-11-14,156.9199981689453,159.10000610351562,155.91000366210938,158.25999450683594,816200.0,-0.003809078766134344,1.112570735650768,2.977789834186701,65.74327356392448,70.98994224512964,-0.22010505602372632,-5.366576700233651,-2.630860425344963,-8.941844977873359,29.681244445644555,3.19000244140625,4.860466008462765,4.087998199462902,-5.761016268125047,13.937012667050851,-0.8365090343310726,9.012505433256877,-6.7890497580453655,21.489258779490875,-49.61005845400181,4.924507233793981,11,-0.5,-7.7649993896484375,-1.2250022888183594,-7.2050018310546875,-19.020004272460938,2,-0.015613031970625135,-1.0912734340869807,157.52000427246094,-1.429740602025246,158.0,2.4918264480382226,159.3300018310547,-0.015613031970625135
11539,2018-11-15,158.30999755859375,158.69000244140625,155.57000732421875,156.2899932861328,856500.0,0.008858013037649437,1.2445894692932142,-1.507469994761894,77.03301281617416,71.90901663270799,-0.8217586701104267,-6.224318279592353,-3.9390254376176017,-10.119148713804748,28.63740190116588,3.1199951171875,5.758139062348818,4.937497711181635,-4.865832442329378,14.740827864692648,0.03583263442612861,9.839162787937141,-6.921562883759606,55.804413560775814,-18.830418578260833,4.901665076755503,11,-0.7199935913085938,-9.154998779296875,-3.547496795654297,-8.595001220703125,-15.479995727539062,3,-0.05476595478902946,1.112570735650768,156.9199981689453,-1.0912734340869807,157.52000427246094,-1.429740602025246,158.0,-0.05476595478902946
11540,2018-11-16,159.36000061035156,159.6699981689453,156.49000549316406,157.17999267578125,986600.0,0.006632575756115422,1.2714208641914757,1.079209566182969,81.12839268498858,73.4041734745436,-1.2560696068667312,-6.770043117255369,-4.898141720526041,-10.94675408212612,27.4123950413245,3.17999267578125,5.875226454745274,5.447000885009771,-4.428550826696437,15.32255259671598,0.5092250291566529,10.38477674086289,-6.864978023255333,77.18945493985039,-3.015164858562926,4.93777585585311,11,-1.7699966430664062,-10.205001831054688,-6.924999237060547,-9.645004272460938,-14.460006713867188,4,-0.06507276027529019,1.2445894692932142,158.30999755859375,1.112570735650768,156.9199981689453,-1.0912734340869807,157.52000427246094,-0.06507276027529019
11541,2018-11-19,160.3000030517578,160.66000366210938,157.5500030517578,159.30999755859375,1225500.0,0.005898609674987565,2.6374133330953806,0.4541293072674968,79.64321997058721,74.59597103643371,-1.6955768632057016,-7.0226067023286305,-5.750256860813266,-11.684577456813315,25.572158050920095,3.1100006103515625,6.116470049899192,5.722003173828114,-3.983239249788113,15.42724559744434,0.8693819620200145,10.574624385636213,-6.831183101870948,92.92729136813578,12.495209476012391,4.852621211808109,11,-2.18499755859375,-11.120002746582031,-8.650005340576172,-9.715003967285156,-15.930007934570312,0,-0.08034937390895613,1.2714208641914757,159.36000061035156,1.2445894692932142,158.30999755859375,1.112570735650768,156.9199981689453,-0.08034937390895613
11542,2018-11-20,156.05999755859375,159.58999633789062,155.02000427246094,159.02999877929688,1791600.0,-0.026450439254171676,1.234716947344073,-2.9999845871672757,57.597911102328574,72.52668578820396,2.7015435718990943,-2.2630463206569402,-1.5039933727040307,-7.268987547391532,23.59947377657704,5.279998779296875,6.056738982617588,1.0784980773925668,-8.131897975529569,10.288894130314702,-3.526699949068501,5.683696103853634,-1.5844118889957315,18.439599267361608,-57.64147823294855,4.605198026461064,11,1.7800064086914062,-6.879997253417969,-4.409999847412109,-4.214996337890625,-8.709991455078125,1,-0.06632058827785503,2.6374133330953806,160.3000030517578,1.2714208641914757,159.36000061035156,1.2445894692932142,158.30999755859375,-0.06632058827785503
11543,2018-11-21,155.02000427246094,155.9499969482422,154.0,154.97999572753906,1143600.0,-0.006664060633105762,1.0526349604073306,-0.013470885009401877,55.79161932870656,70.68260803887726,3.2422171758527725,-0.6781581411537445,-0.496133209593836,-6.056237802640226,22.330037296633485,2.05999755859375,5.9240518489109775,-0.32949523925782387,-8.872116919136118,8.21312644062047,-4.600806079196957,3.941815600681309,5.6399993896484375,15.315371044974455,-56.25155746734268,4.271310839939142,11,2.30999755859375,-5.840003967285156,-3.3750038146972656,-2.9200057983398438,-10.100006103515625,2,-0.07134561510625981,1.234716947344073,156.05999755859375,2.6374133330953806,160.3000030517578,1.2714208641914757,159.36000061035156,-0.07134561510625981
11544,2018-11-23,153.24000549316406,155.25,153.13999938964844,154.02999877929688,704500.0,-0.011482381178163137,-3.2626038439604814,-19.74561403508772,46.57189022051217,67.3247432114699,4.5192345962335025,1.4220524173765625,1.203951350453167,-4.107768114728231,21.817192514710882,2.1100006103515625,5.622906614598634,-2.266493988037098,-10.513185620691672,5.980197644617476,-6.389839804364385,1.8568518282901891,7.286798095703119,1.3298676422546472,-64.79746775853076,4.12334581632729,11,3.6599960327148438,-4.060005187988281,-1.5950050354003906,-1.1400070190429688,-11.70001220703125,4,-0.10010448346899858,1.0526349604073306,155.02000427246094,1.234716947344073,156.05999755859375,2.6374133330953806,160.3000030517578,-0.10010448346899858
11545,2018-11-26,154.75,155.75999450683594,152.91000366210938,154.60000610351562,1251800.0,0.009853787866793695,1.6267403594633365,-0.1898673053522106,46.922298764207916,64.60114772584609,2.5605100105491374,0.5224466114944732,-0.388756818888254,-5.451095591352498,20.680666052960344,2.8499908447265625,4.778990306162768,-1.126999664306652,-8.442056146603761,6.188056817990457,-4.784527905455207,2.5305285768419026,5.481331420898442,23.741888230846776,-36.912472298781545,3.657528241148557,11,2.035003662109375,-5.569999694824219,-3.104999542236328,-2.6500015258789062,-8.080001831054688,0,-0.07702745181870962,-3.2626038439604814,153.24000549316406,1.0526349604073306,155.02000427246094,1.234716947344073,156.05999755859375,-0.07702745181870962
11546,2018-11-27,153.9499969482422,155.22999572753906,153.3699951171875,153.97999572753906,1159300.0,-0.0051696481535238314,-2.126045032569113,-0.2,42.59635971404496,61.44755312949718,3.0459150490274283,2.00739703306931,0.34590012453361396,-4.503671767769475,19.02907503310332,1.8600006103515625,4.049552153668401,-2.2965026855468693,-8.249811372710013,3.6568060016162747,-5.273157029128441,0.6801516580347027,5.842054807128903,15.568778838686098,-38.96958426948385,2.976654343581577,11,2.8350067138671875,-4.769996643066406,-2.3474998474121094,-1.8499984741210938,-6.8499908447265625,1,-0.058785340897411054,1.6267403594633365,154.75,-3.2626038439604814,153.24000549316406,1.0526349604073306,155.02000427246094,-0.058785340897411054
11547,2018-11-28,156.25,156.3699951171875,153.97999572753906,154.35000610351562,1301200.0,0.014939935676199223,1.2336608530724584,-63.33570701932859,38.84386087552924,58.458729497453255,0.6110780969569021,0.29343969067485887,-2.0072872681438128,-6.646013606935185,15.914437360874667,2.4199981689453125,3.2502071392489142,-0.3589996337890682,-5.240955256868574,4.522955989290438,-2.799977445328807,2.0819781777506705,3.1291288697754,96.53192446439755,45.54129448006404,2.4409778115397485,11,0.535003662109375,-7.069999694824219,-5.132499694824219,-4.150001525878906,-7.3600006103515625,2,-0.07603203125000002,-2.126045032569113,153.9499969482422,1.6267403594633365,154.75,-3.2626038439604814,153.24000549316406,-0.07603203125000002
11548,2018-11-29,158.38999938964844,159.32000732421875,156.4499969482422,156.4499969482422,1025700.0,0.01369599609374994,-1.958769859996854,1.0210571965498965,47.24051560027689,55.14845202902023,-1.451068334468431,-1.5113512027085676,-4.214741567423232,-8.628038941816214,14.022071913122664,3.07000732421875,2.708382244760827,1.5189994812011776,-3.1386131309561733,6.1766120933585285,-0.8098068248774837,3.847805787279839,-5.4799957275390625,85.49130416152883,37.38351119073325,2.328806306078673,11,-1.6049957275390625,-9.209999084472656,-8.592498779296875,-6.290000915527344,-9.67999267578125,3,-0.06970132791637806,1.2336608530724584,156.25,-2.126045032569113,153.9499969482422,1.6267403594633365,154.75,-0.06970132791637806
11549,2018-11-30,160.49000549316406,160.9199981689453,158.30999755859375,158.30999755859375,2510600.0,0.013258451364403845,-1.3944872575576228,1.1237140160453043,52.672817994391515,51.98672150784277,-3.586476547081304,-3.162322597030652,-6.403356894776294,-10.540767619962708,12.204015333077779,2.6100006103515625,2.242647190769617,3.2310050964355526,-1.2641814667834694,7.7261916596545746,0.9834118148260416,5.4785983780450636,-7.45180175781249,94.63179811903387,48.32509137625543,2.2475932816095097,11,-3.5750045776367188,-11.180007934570312,-10.875007629394531,-8.390007019042969,-10.860000610351562,4,-0.09701543268301493,-1.958769859996854,158.38999938964844,1.2336608530724584,156.25,-2.126045032569113,153.9499969482422,-0.09701543268301493
11550,2018-12-03,159.52000427246094,162.91000366210938,157.38999938964844,162.3699951171875,1406400.0,-0.006043997678998436,1.8091568080075477,-1.3073304915691997,53.56139514164425,49.08874097129356,-2.8959299359420925,-1.9015327074786228,-5.541510812924855,-9.398724572828598,11.355260009168852,5.5200042724609375,1.977713139966113,2.0145034790039062,-2.4044781274043032,6.433485085412116,-0.19498732420018428,4.223994282207997,-6.166528759765612,64.4654470309366,18.679669179211928,2.2094908032040985,12,-1.6100006103515625,-9.215003967285156,-9.377506256103516,-7.420005798339844,-9.949996948242188,0,-0.11271320527059525,-1.3944872575576228,160.49000549316406,-1.958769859996854,158.38999938964844,1.2336608530724584,156.25,-0.11271320527059525
11551,2018-12-04,156.74000549316406,160.5,156.52999877929688,159.0500030517578,1263800.0,-0.017427273726426384,-1.9084140983936417,0.8105280628771209,48.35025741122282,48.06122389450403,-0.7532333110970342,0.9898613482745304,-2.8584231369198108,-6.4690864961423244,10.562215932271254,3.970001220703125,1.264208373290927,-0.8039955139160213,-5.1798556427133065,3.571864614881264,-2.991925578314664,1.3839345504826213,-2.81313829150389,30.90713676681413,-16.896374716753126,2.18793006439864,12,1.1699981689453125,-6.435005187988281,-6.597507476806641,-4.640007019042969,-7.980010986328125,1,-0.06424656738102474,1.8091568080075477,159.52000427246094,-1.3944872575576228,160.49000549316406,-1.958769859996854,158.38999938964844,-0.06424656738102474
11552,2018-12-06,157.5500030517578,157.63999938964844,153.13999938964844,155.57000732421875,1408100.0,0.005167778041382576,3.166689036925055,-0.857141913493804,51.32076461548502,47.564462259701635,-1.4859053809342981,0.24603468781884885,-3.7366409993474576,-7.114593096608559,9.697337978920649,4.5,0.33286201832885354,-0.027998352050786934,-4.392360074544911,4.336363370443337,-2.2101792132978346,2.1541825091962608,5.3600006103515625,45.13819584030286,-5.746290155779803,2.182180861247056,12,0.3600006103515625,-7.245002746582031,-7.715007781982422,-5.450004577636719,-7.5200042724609375,3,-0.06632812913884356,-1.9084140983936417,156.74000549316406,1.8091568080075477,159.52000427246094,-1.3944872575576228,160.49000549316406,-0.06632812913884356
11553,2018-12-07,154.07000732421875,157.94000244140625,153.0,157.47000122070312,877500.0,-0.022088198414035087,1.276500741844979,-1.7171723399172325,41.827313347498006,47.03728705158895,2.06200347188593,3.403565497280681,-0.35155812265253417,-3.5062364326844886,9.832131981531935,4.94000244140625,-0.7240103477724347,-3.1924942016601676,-7.61588533753104,1.2308969342107048,-5.404189769595604,-0.9807986337247314,8.644596252441403,10.797244488515108,-37.834649293719394,2.2116955679354295,12,3.839996337890625,2.3449935913085938,-7.722511291503906,-5.260009765625,-3.8100128173828125,4,-0.03362113122815469,3.166689036925055,157.5500030517578,-1.9084140983936417,156.74000549316406,1.8091568080075477,159.52000427246094,-0.03362113122815469
11554,2018-12-10,154.60000610351562,155.1300048828125,151.85000610351562,153.67999267578125,871100.0,0.0034399867209817803,2.313111696798755,-0.27059267038263723,40.637303600102044,46.338954255577185,1.9503037514921573,2.623745662248382,-0.9716231218928613,-3.907959995123065,10.114632979124798,3.279998779296875,-0.9757266294221267,-2.4184959411621207,-6.8651679036044015,2.02817602128016,-4.641831922383261,-0.19515995994098034,7.726013330078132,24.864381618811635,-19.322583342692496,2.223335981221139,12,2.779998779296875,2.6599960327148438,-7.737510681152344,-5.790008544921875,-2.0800018310546875,0,-0.03809831278858211,1.276500741844979,154.07000732421875,3.166689036925055,157.5500030517578,-1.9084140983936417,156.74000549316406,-0.03809831278858211
11555,2018-12-11,155.27000427246094,157.17999267578125,155.0,156.42999267578125,1016200.0,0.004333752538772329,-1.5647018696538044,-1.2608385577337713,39.99999999999999,46.05046984290553,1.521865751793598,1.722289876991283,-1.724147049431508,-4.410953555433423,10.00962427699542,2.579986572265625,-1.1017762892825544,-1.5454978942871094,-5.9179299288633445,2.8269341402891257,-3.7317139115752127,0.640718123000994,6.427454361328131,39.53757898413438,1.453315699858912,2.186216017288117,12,2.1100006103515625,2.1100006103515625,-8.407508850097656,-6.4600067138671875,-0.7700042724609375,1,-0.036323818087565796,2.313111696798755,154.60000610351562,1.276500741844979,154.07000732421875,3.166689036925055,157.5500030517578,-0.036323818087565796
11556,2018-12-12,154.89999389648438,157.8300018310547,154.75999450683594,157.36000061035156,1189600.0,-0.0023830125960921933,-1.2408767660342264,2.120716644085187,47.274427329295875,46.98719944887959,2.2806381637196296,1.94802385778479,-1.4626508409834287,-3.8585873780302506,10.198677904517575,3.07000732421875,-0.8644428723439717,-1.7605079650878963,-6.175718610001979,2.654702679826187,-3.968113287544952,0.44709735736915945,6.206617585488289,50.08193147822426,9.119788411166184,2.2076053224570464,12,2.480010986328125,2.480010986328125,-7.529994964599609,-6.089996337890625,-1.9799957275390625,2,-0.034409210989559624,-1.5647018696538044,155.27000427246094,2.313111696798755,154.60000610351562,1.276500741844979,154.07000732421875,-0.034409210989559624
11557,2018-12-13,155.0399932861328,156.57000732421875,153.8000030517578,155.22000122070312,1017200.0,0.000903805004291991,-1.0827190592284526,0.073173757435538,50.04904074799495,47.29925779862605,2.180222872735328,1.6998543297647757,-1.7059723304041938,-3.8044641727997828,10.005651292761952,2.7700042724609375,-0.7240748761231544,-1.4965080261230526,-5.949222984064448,2.9562069318183433,-3.7228655050937505,0.7298494528476454,5.511221873132428,52.380773413110035,7.836806578532148,2.2263574789706975,12,2.3400115966796875,2.3400115966796875,-7.517494201660156,-6.2299957275390625,-2.0699920654296875,3,-0.04050566983518167,-1.2408767660342264,154.89999389648438,-1.5647018696538044,155.27000427246094,2.313111696798755,154.60000610351562,-0.04050566983518167
11558,2018-12-14,154.47000122070312,154.91000366210938,153.3000030517578,154.00999450683594,1052700.0,-0.003676419569870193,1.4029651897653128,-2.5554802068322453,53.20812687799734,47.35873656347113,2.3866708883506647,2.189125301963145,-1.212271888124178,-3.046004415995469,9.634409916573002,1.739990234375,-0.41181106758455144,-1.944000244140625,-6.486198028802363,2.598197540521113,-4.21509913647148,0.3270986481902298,5.559141395217125,43.81265868003725,-5.941584563011077,2.2710988923308624,12,2.910003662109375,2.910003662109375,-6.795005798339844,-5.660003662109375,-2.5500030517578125,4,-0.028743460907095342,-1.0827190592284526,155.0399932861328,-1.2408767660342264,154.89999389648438,-1.5647018696538044,155.27000427246094,-0.028743460907095342
11559,2018-12-17,149.63999938964844,153.8000030517578,148.63999938964844,153.35000610351562,1306200.0,-0.031268219025606725,1.238613006047246,-8.065114273393704,38.63939670467228,45.70073673714092,6.163950527338727,6.678709883531809,3.4837403085097662,1.9304846776948068,9.607036562842403,5.8300018310546875,-0.3045356711436398,-6.340502166748053,-11.701840823443519,-0.9791635100525866,-9.021171495095786,-3.6598328384003196,9.898395035527528,10.881389927541525,-40.42152127602315,2.6806693283477263,12,4.930000305175781,6.135002136230469,-0.5149993896484375,-0.5149993896484375,4.25,0,0.0041432445851132815,1.4029651897653128,154.47000122070312,-1.0827190592284526,155.0399932861328,-1.2408767660342264,154.89999389648438,0.0041432445851132815
11560,2018-12-18,148.99000549316406,151.24000549316406,147.8699951171875,150.39999389648438,1198900.0,-0.004343717583103257,1.181228303219148,0.3800500948017389,38.8988534732534,44.650580744033206,5.769956245859845,6.863891248657012,3.9417170232115666,2.7071096042275826,10.001006168138868,3.3700103759765625,-0.5872098793184648,-6.471996307373047,-12.42979445820552,-0.5141981565405729,-9.450895382789298,-3.4930972319567957,9.676517329169712,11.24507651603474,-42.73649247390283,2.978899075416241,12,3.9149932861328125,6.399993896484375,0.1649932861328125,0.1649932861328125,5.989990234375,1,0.023692856226244174,1.238613006047246,149.63999938964844,1.4029651897653128,154.47000122070312,-1.0827190592284526,155.0399932861328,0.023692856226244174
11561,2018-12-19,147.4199981689453,151.5,146.4499969482422,149.47999572753906,1144700.0,-0.010537668745107753,-1.5250015258789062,1.46100319246794,29.569640023922616,42.2337891227485,6.56977177570505,7.820443766524647,5.30459694703751,4.423846535987508,10.884805320800156,5.0500030517578125,-1.2661456298766893,-7.398003387451183,-13.912372837786677,-0.8836339371156896,-10.65518811261893,-4.140818662283436,10.166871882873835,9.58498247201176,-37.402614182801955,3.257184725167745,12,4.775001525878906,7.260002136230469,1.7350006103515625,1.7350006103515625,7.589996337890625,2,0.04802606104323037,1.181228303219148,148.99000549316406,1.238613006047246,149.63999938964844,1.4029651897653128,154.47000122070312,0.04802606104323037
11562,2018-12-20,145.7100067138672,147.9600067138672,143.5399932861328,147.3300018310547,1394700.0,-0.011599453780473223,2.0694485652524053,0.7864063287013718,20.066107033454088,39.81587731007695,7.178537483416534,9.186267647194995,6.861013249307973,6.275466674465463,11.274894198108154,4.420013427734375,-2.019336718265322,-8.590495300292957,-16.23568910942592,-0.9453014911599951,-12.413092204859453,-4.767898395726462,10.54043856552272,19.085412906212884,-22.080306953430476,3.8225969045664847,12,4.9749908447265625,7.514991760253906,6.499992370605469,3.4449920654296875,11.169998168945312,3,0.049481786582005194,-1.5250015258789062,147.4199981689453,1.181228303219148,148.99000549316406,1.238613006047246,149.63999938964844,0.049481786582005194
11563,2018-12-21,143.9600067138672,149.0,143.41000366210938,145.4199981689453,2722400.0,-0.012010156608094236,-3.367188803852848,0.9012320096450908,10.321628816347939,36.447469000770944,8.206634034905221,10.609131820857613,8.567724224346733,8.15899585799096,11.271941913789583,5.589996337890625,-2.5401905644241936,-9.787495422363293,-18.707309877090353,-0.8676809676362325,-14.247402649726808,-5.327588194999777,10.510975286466731,5.293581174853396,-27.906574976140288,4.459907227363525,12,6.659996032714844,9.199996948242188,8.672492980957031,5.1949920654296875,14.209991455078125,4,0.06258678859847566,2.0694485652524053,145.7100067138672,-1.5250015258789062,147.4199981689453,1.181228303219148,148.99000549316406,0.06258678859847566
11564,2018-12-24,137.89999389648438,143.3800048828125,137.89999389648438,143.3800048828125,850600.0,-0.04209511346736461,1.0,3.7534541502058905,8.29473012486659,32.92466123686722,13.017565099601597,16.296515389039513,14.669813928671033,14.254786199753141,11.39083648584655,6.0600128173828125,-3.4412133548106567,-15.080507659912115,-26.47805904822522,-3.6829562715990107,-20.779283354068667,-9.381731965755563,14.80123156973363,0.0,-28.03721365604371,5.69877569415655,12,9.965003967285156,12.5050048828125,14.887504577636719,11.2550048828125,21.060012817382812,0,0.10166791075411608,-3.367188803852848,143.9600067138672,2.0694485652524053,145.7100067138672,-1.5250015258789062,147.4199981689453,0.10166791075411608
11565,2018-12-26,142.8300018310547,142.8300018310547,135.77000427246094,138.21000671386722,1492200.0,0.035750602993289915,2.056279229529421,-0.843063112229834,25.2226575835129,30.4744645984469,6.8586281232410045,10.991229400654902,9.839070439951286,9.363400651530185,11.830171122771334,7.05999755859375,-3.7404408808413336,-9.55449981689452,-21.779082866064385,2.6700832322753456,-15.666791341479467,-3.442208292309573,7.207001952611279,44.882387006841725,16.497346359525473,6.112291524584934,12,3.3400039672851562,6.510002136230469,10.542499542236328,6.3249969482421875,16.349990844726562,2,0.07743469450960294,1.0,137.89999389648438,-3.367188803852848,143.9600067138672,2.0694485652524053,145.7100067138672,0.07743469450960294
11566,2018-12-27,144.89999389648438,144.89999389648438,140.05000305175778,141.25999450683594,1039000.0,0.014492697884847416,1.6648305813012887,0.7878794884667262,28.43503517637089,28.072908423822,3.5994863196777374,8.652066392254483,7.8825145615591055,7.332005620907552,12.044130554096938,4.849990844726591,-4.050457541453937,-7.032007598876959,-19.67540819851078,5.611393000756863,-13.35370789869387,-0.7103072990600481,2.283609984940597,69.00977001087607,40.97818478510987,6.32170029981691,12,0.44001007080078125,4.440010070800781,8.47250747680664,4.2550048828125,13.760009765625,3,0.06956523295822747,2.056279229529421,142.8300018310547,1.0,137.89999389648438,-3.367188803852848,143.9600067138672,0.06956523295822747
11567,2018-12-28,144.3699951171875,146.2899932861328,143.77999877929688,145.41000366210938,841800.0,-0.0036576866916606665,-1.2612550690769124,-0.2857166811289829,31.61484000832928,25.673654327192217,2.7454951869729314,8.69205718367948,8.453785468897621,7.881145807799555,12.576818612496293,2.5099945068359375,-4.468607448574261,-6.968006134033203,-19.870850394200232,5.934838126133826,-13.419428264116704,-0.5165840039497027,-8.599990844726562,65.0037310807678,33.35489116787264,6.451422130083511,12,0.415008544921875,4.970008850097656,9.277507781982422,4.810005187988281,14.800003051757812,4,0.07369952032631,1.6648305813012887,144.89999389648438,2.056279229529421,142.8300018310547,1.0,137.89999389648438,0.07369952032631
11568,2018-12-31,147.35000610351562,147.5800018310547,144.47999572753906,144.8699951171875,1199400.0,0.02064148429117285,1.1088459382590463,-2.3846063558202997,37.426299510321776,25.538865750042163,-1.5094319434701333,5.104247606284332,5.5489135460696275,4.9251849909965415,13.795004260419464,3.2100067138671875,-5.09747228501044,-3.435995483398443,-16.008944368967946,9.13695340217106,-9.72246992618318,2.850478959386294,-11.369602050781253,98.05253365720044,62.83788818188877,6.286474442784748,12,-3.7150039672851562,1.9899978637695312,6.159996032714844,1.8299942016601562,11.259994506835938,0,0.06467593067218402,-1.2612550690769124,144.3699951171875,1.6648305813012887,144.89999389648438,2.056279229529421,142.8300018310547,0.06467593067218402
11569,2019-01-02,144.9199981689453,146.30999755859375,143.5399932861328,145.5,1429900.0,-0.016491400298030534,1.5181891953751934,-0.23387067003014828,33.082711642560554,24.89262776885407,0.2018614783984276,6.648872446431994,8.060255661606789,7.373979276317499,14.636899218049992,3.8100128173828125,-5.9511328183162675,-5.087503051757807,-17.043532188022255,6.868526084506641,-11.065517619890045,0.8905115163744313,-8.47561020507814,77.47667898395308,41.04046586060325,5.978014568132228,1,-1.2849960327148438,4.420005798339844,8.335002899169922,4.260002136230469,14.25,2,0.09142975550243504,1.1088459382590463,147.35000610351562,-1.2612550690769124,144.3699951171875,1.6648305813012887,144.89999389648438,0.09142975550243504
11570,2019-01-03,141.5399932861328,145.35000610351562,141.3000030517578,144.66000366210938,1238600.0,-0.023323246794911934,-1.250007417485769,5.379311252005999,30.119059350748017,24.953674360723557,2.6976320095788537,9.078240324424257,11.450145792423143,10.762567644616638,15.094574906092712,4.0500030517578125,-7.02053299319067,-7.568507385253895,-19.212737417136225,4.075722646628435,-13.39062240119506,-1.74639236931273,-4.650180767578149,19.787390118463644,-14.30628876464819,5.822115015941164,1,0.8450088500976562,7.800010681152344,11.500007629394531,7.640007019042969,18.560012817382812,3,0.12307484989432371,1.5181891953751934,144.9199981689453,1.1088459382590463,147.35000610351562,-1.2612550690769124,144.3699951171875,0.12307484989432371
11571,2019-01-04,146.6699981689453,147.77000427246094,142.58999633789062,143.74000549316406,1238600.0,0.036244207475987666,1.0194943486020227,-0.9390970935037878,39.15523543358023,27.074688627404242,-2.8496160022433514,3.325641677083013,6.439809951042463,5.686711854190406,15.623068775146326,6.230010986328125,-7.286908437897239,-1.9350021362304801,-13.048574854234374,9.178570581773414,-7.491788495232441,3.621784222771481,-9.352578077890655,82.99836327703069,49.10212112040739,5.556786359001953,1,-4.284996032714844,2.6700057983398438,6.312503814697266,2.5100021362304688,15.710006713867188,4,0.08529347966873235,-1.250007417485769,141.5399932861328,1.5181891953751934,144.9199981689453,1.1088459382590463,147.35000610351562,0.08529347966873235
11572,2019-01-07,147.10000610351562,148.9199981689453,146.1999969482422,146.5800018310547,871400.0,0.002931805685815858,-3.2499552970066876,0.1774763045516092,40.41614183633865,30.418523407403214,-3.421527490060811,2.1846112485597473,6.105019385095744,5.3281139720663475,16.753386176179934,2.720001220703125,-7.539647927308238,-0.9824943542480469,-11.277832387112284,9.31284367861619,-6.130163370680151,4.165174662184057,-9.155430961576599,76.11557438764558,41.67783884741577,5.147669016432117,1,-4.7550048828125,2.2399978637695312,5.882495880126953,2.0799942016601562,15.54998779296875,0,0.0785859760635148,1.0194943486020227,146.6699981689453,-1.250007417485769,141.5399932861328,1.5181891953751934,144.9199981689453,0.0785859760635148
11573,2019-01-08,148.88999938964844,149.07000732421875,147.16000366210938,148.08999633789062,1092400.0,0.012168546647599587,2.2930560488273284,1.5384547668652249,48.940978147332274,34.93477318767717,-4.960285574096616,-0.014074574175964472,4.443645094828099,3.6035797085312993,18.023315615698387,1.970001220703125,-7.412142108977207,1.0664993286132756,-8.848206619634084,10.981205276860635,-3.8908536455104183,6.0238523027369695,-10.067390405548906,97.68329683925258,57.77632223715116,4.9573529741236815,1,-6.469993591308594,0.45000457763671875,4.092502593994141,0.29000091552734375,12.720001220703125,1,0.06904425294806993,-3.2499552970066876,147.10000610351562,1.0194943486020227,146.6699981689453,-1.250007417485769,141.5399932861328,0.06904425294806993
11574,2019-01-09,148.7100067138672,150.2100067138672,147.89999389648438,149.52999877929688,902700.0,-0.0012088970147028366,1.1192701005816517,-1.0249861717751625,49.59931523300857,37.6432907042878,-3.4482560655192174,-0.31407357603353603,4.674156474739874,3.8641372213199077,18.889190807473632,2.3100128173828125,-6.9153384414838115,1.1810066223144418,-8.222932943546596,10.58494618817548,-3.520963160616077,5.8829764052449605,-8.862657895755746,83.16499008436,37.995301347007896,4.7019697829305205,1,-3.5800018310546875,0.6299972534179688,4.272495269775391,0.46999359130859375,14.769989013671875,2,0.06657247965520541,2.2930560488273284,148.88999938964844,-3.2499552970066876,147.10000610351562,1.0194943486020227,146.6699981689453,0.06657247965520541
11575,2019-01-10,149.6300048828125,149.74000549316406,147.5800018310547,147.5800018310547,957200.0,0.006186524964089779,-1.107317508876136,-2.5000279126891085,53.22252140523159,40.397455840827874,-3.690310933517196,-1.7689668720877307,3.9053860323264757,3.020971989747153,20.104056732648676,2.160003662109375,-5.990779853665714,2.383004760742182,-6.358456910367607,11.124466431851971,-1.9877260748127128,6.753735596297076,-8.539137117210373,92.38843777846752,40.95290620802099,4.370730835554896,1,-3.875,-0.29000091552734375,3.482494354248047,-0.32000732421875,17.67999267578125,3,0.06375722097719883,1.1192701005816517,148.7100067138672,2.2930560488273284,148.88999938964844,-3.2499552970066876,147.10000610351562,0.06375722097719883
11576,2019-01-11,149.57000732421875,149.66000366210938,148.3699951171875,148.72000122070312,703900.0,-0.00040097277708928125,1.5048739296613434,0.4146365064124035,55.912985713130354,43.097249808028,-3.2388020664876933,-2.243792791870135,4.144177667804712,3.148334071749076,21.187944508538735,1.290008544921875,-4.206367821050378,2.5895065307617244,-5.467789392907946,10.646802454431395,-1.4391414310730966,6.618154492596545,-7.38484288482482,84.03995433789954,27.334534543135632,4.028647961834832,1,-3.81500244140625,-1.4350051879882812,4.537494659423828,0.7349929809570312,15.719985961914062,4,0.070401806937612,-1.107317508876136,149.6300048828125,1.1192701005816517,148.7100067138672,2.2930560488273284,148.88999938964844,0.070401806937612
11577,2019-01-14,148.75999450683594,150.4199981689453,148.32000732421875,148.80999755859375,1241400.0,-0.005415609933260068,-3.516219009959473,-0.058826697303701575,57.57094846001961,45.3355441357722,-1.9451317657417917,-2.032597109931828,5.048597882725431,4.00603738794041,22.557196540350585,2.0999908447265625,-3.1869765620124326,2.0934936523437386,-5.082626733470676,9.269614038158153,-1.4945665405634543,5.6815538452509315,-5.611848994505209,49.079556464635594,-13.545455977989256,3.5880601929072067,1,-2.899993896484375,-1.9049911499023438,5.347507476806641,1.5450057983398438,18.330001831054688,0,0.09155694325701713,1.5048739296613434,149.57000732421875,-1.107317508876136,149.6300048828125,1.1192701005816517,148.7100067138672,0.09155694325701713
11578,2019-01-15,150.02999877929688,150.08999633789062,148.0,148.0,588500.0,0.008537270229615146,-1.059110930711526,-40.59749771132133,72.53807037519222,49.719472883842386,-3.1234663631895785,-3.8496647158017367,3.7559178686364874,2.79510533911008,24.0072216635319,2.089996337890625,-2.3079671483152993,3.5854980468749886,-2.805979210112696,9.976975303862673,0.38975941838114636,6.781236675368831,-5.863793895040118,86.26760941747887,15.071537682614917,3.1957386284938396,1,-4.1699981689453125,-3.1749954223632812,4.077503204345703,0.27500152587890625,16.979995727539062,1,0.08411647817015755,-3.516219009959473,148.75999450683594,1.5048739296613434,149.57000732421875,-1.107317508876136,149.6300048828125,0.08411647817015755
11579,2019-01-16,150.25999450683594,151.1300048828125,149.6300048828125,150.47999572753906,623200.0,0.001532998263083396,-1.0270537776311448,-0.10837505073738331,66.72666664834605,53.78698480579772,-2.8120407833650916,-4.248661489588926,3.518991313079596,2.6401701308589054,24.09113743695885,1.5,-1.5099972867986367,3.784494018554682,-2.6778621368766267,10.24685017398599,0.5533159408390134,7.01567209627035,-5.218258562722781,75.49268653316312,0.9281189979250541,3.2311780777156605,1,-3.399993896484375,-3.459991455078125,6.902507781982422,0.04500579833984375,17.960006713867188,2,0.07553578143515294,-1.059110930711526,150.02999877929688,-3.516219009959473,148.75999450683594,1.5048739296613434,149.57000732421875,0.07553578143515294
11580,2019-01-17,152.52000427246094,152.8000030517578,150.24000549316406,150.5800018310547,1064300.0,0.0150406618411143,1.047998046875,-8.818143986683312,67.00892160742883,56.88183882511423,-3.744518725983909,-6.5673652094553745,1.2182067787880442,0.46960375524358255,23.801164913818774,2.55999755859375,-0.9871244312065528,5.868003845214844,-1.059591159912884,12.795598850342571,2.40420634265098,9.331801347778708,-6.5041452981558905,94.1666958066967,18.118765564666944,3.463797502563868,1,-3.0200042724609375,-5.720001220703125,4.799999237060547,-2.2150039672851562,15.699996948242188,3,0.07185937023381705,-1.0270537776311448,150.25999450683594,-1.059110930711526,150.02999877929688,-3.516219009959473,148.75999450683594,0.07185937023381705
11581,2019-01-18,154.5,155.19000244140625,152.72999572753906,153.66000366210938,1202000.0,0.012981875636470575,1.2162210461200083,0.4329872581406324,71.23687490243347,60.306364721346995,-5.025511508162992,-8.421524832891748,-0.8248851700021476,-1.4367886345798695,23.390149019706573,2.6699981689453125,0.011652935359279581,7.493999481201172,-0.27171362331546334,15.259712585717807,3.6111429289428543,11.37685603345949,-7.262995091753453,90.40330727243402,12.423063623713304,3.8828565522583167,1,-3.3249969482421875,-7.6999969482421875,2.8800048828125,-4.194999694824219,13.990005493164062,4,0.08291260555724111,1.047998046875,152.52000427246094,-1.0270537776311448,150.25999450683594,-1.059110930711526,150.02999877929688,0.08291260555724111
11582,2019-01-22,152.9199981689453,154.5800018310547,151.6999969482422,154.1300048828125,956000.0,-0.010226549068315105,1.7298616585069533,-1.4404904632152589,62.4053123630024,61.80240185642145,-2.830814987037769,-6.612710211862861,0.6433458408578758,0.19416513998677942,22.219116250356237,2.8800048828125,1.5096420806031574,5.5534980773925895,-2.617715766948834,13.724711921734013,1.4678911552218779,9.639104999563301,-4.092393754066819,68.42832403799628,-6.7232138440514575,4.085606922170711,1,-1.5349960327148438,-6.749992370605469,4.4600067138671875,-2.6149978637695312,15.990005493164062,1,0.08089193869542943,1.2162210461200083,154.5,1.047998046875,152.52000427246094,-1.0270537776311448,150.25999450683594,0.08089193869542943
11583,2019-01-23,152.97000122070312,153.72999572753906,151.24000549316406,153.33999633789062,686300.0,0.0003269883099434878,3.330440782315633,0.305779391921714,70.05479320828793,64.0752327425636,-2.5045912095640404,-6.274810181386158,0.3666931186678539,0.20103167577948966,21.317565992675096,2.489990234375,2.407788766004842,5.153001403808588,-3.2184729962794165,13.524475803896593,0.9672642037645858,9.33873860385259,-2.869917200519069,60.071902958449975,-14.174745623345792,4.185737200044001,1,-1.5849990844726562,-7.489997863769531,4.410003662109375,-2.6650009155273438,17.19000244140625,2,0.09230564819578801,1.7298616585069533,152.9199981689453,1.2162210461200083,154.5,1.047998046875,152.52000427246094,0.09230564819578801
11584,2019-01-24,151.9199981689453,153.13999938964844,151.17999267578125,152.52999877929688,793500.0,-0.006864110893500475,1.142081696975761,1.6486720554272518,79.25589836660617,66.96783018271634,-1.0631697424949778,-4.343292023725695,1.2021867717103873,1.280501034065196,19.34942823207301,1.9600067138671875,3.248199562414271,3.4019981384277287,-3.7290619482679688,10.533058225123426,-0.16353190492012004,6.967528181775577,-0.801930464516829,33.93926689950463,-45.24648893048095,3.5655300433478514,1,-0.3249969482421875,-6.439994812011719,5.4600067138671875,-1.6149978637695312,17.660003662109375,3,0.09932857108851145,3.330440782315633,152.97000122070312,1.7298616585069533,152.9199981689453,1.2162210461200083,154.5,0.09932857108851145
11585,2019-01-25,153.88999938964844,155.0800018310547,152.91000366210938,152.91000366210938,722000.0,0.012967359428956549,-3.4285869988322304,-1.6065487655401856,74.75992029437498,69.06193402507685,-2.643315486709099,-5.736326136895855,-0.9590194891221699,-0.636303909811005,17.16301552387574,3.160003662109375,3.63951467163281,4.8189994812011605,-2.168748617893641,11.806747580295962,1.3251254316537597,8.312873530748561,-2.7100067138671875,67.5810502283105,-10.66298002624292,3.4938740495474008,1,-2.2949981689453125,-8.409996032714844,1.282501220703125,-3.5849990844726562,16.6300048828125,4,0.09311847350633373,1.142081696975761,151.9199981689453,3.330440782315633,152.97000122070312,1.7298616585069533,152.9199981689453,0.09311847350633373
11586,2019-01-28,154.97999572753906,154.99000549316406,153.11000061035156,153.14999389648438,708600.0,0.007082957581478366,1.0324142424717304,1.8673569482288828,75.85297501224007,71.09327030865688,-3.2242681537672127,-6.358434416174475,-2.1886207540984515,-1.6719738195210994,15.572212822777793,1.8800048828125,4.080631894982304,5.404995727539074,-1.7676802056252825,12.57767166070343,1.8186577609568815,8.991333694121266,-3.8000030517578125,97.43574695509622,18.140813162551098,3.586337966582185,1,-3.3849945068359375,-9.499992370605469,-0.8324966430664062,-4.674995422363281,15.350006103515625,0,0.085430415912777,-3.4285869988322304,153.88999938964844,1.142081696975761,151.9199981689453,3.330440782315633,152.97000122070312,0.085430415912777
11587,2019-01-29,155.00999450683594,155.92999267578125,154.63999938964844,155.07000732421875,887600.0,0.0001935654931208841,-2.2249709130443076,-0.032793856467468796,72.70026012365496,71.11129139181944,-2.5417642348556626,-5.850392877900958,-2.345280158826853,-1.6494749988395938,14.450421021901416,1.2899932861328125,4.336740291911326,4.902994537353521,-2.222366990819978,12.02835606552702,1.3403137732667858,8.465675301440257,-3.0279998779296875,80.63161749588815,3.5113860981818874,3.5626807640867426,1,-2.2299957275390625,-9.159996032714844,-1.5724945068359375,-4.704994201660156,14.590011596679688,1,0.086962205432074,1.0324142424717304,154.97999572753906,-3.4285869988322304,153.88999938964844,1.142081696975761,151.9199981689453,0.086962205432074
11588,2019-01-30,156.8800048828125,157.2899932861328,155.07000732421875,155.60000610351562,729700.0,0.012063805188342824,1.1142969249549497,-21.328756674294432,76.92809070362298,72.24478295351686,-3.73018572040678,-7.346490916088214,-4.3034899945760685,-3.484800701123447,13.816450821943388,2.279998779296875,4.5749156916093625,6.296504974365234,-1.3108699356384363,13.903879884368905,2.492817519363399,10.10019242936707,-4.108410644531261,93.28987950302803,16.234732223846578,3.80368745500183,1,-3.1150054931640625,-10.350006103515625,-4.925006866455078,-6.575004577636719,12.69000244140625,2,0.0766828047225212,-2.2249709130443076,155.00999450683594,1.0324142424717304,154.97999572753906,-3.4285869988322304,153.88999938964844,0.0766828047225212
11589,2019-01-31,158.1699981689453,158.8699951171875,155.58999633789062,156.25999450683594,2186600.0,0.008222802434870058,-1.0184607872596154,1.4921917840879289,77.477413786501,73.40794875119155,-4.22438764827919,-8.003262243003718,-5.713322078238946,-4.7439118902264,13.11586036708231,3.279998779296875,4.8919201429019665,6.923998260498053,-0.9110687395799459,14.759065260576051,3.006464760459039,10.841531760537066,-4.494724121093753,88.2550679221903,12.596700454376744,3.9175335000390064,1,-3.1450042724609375,-10.849998474121094,-6.279994964599609,-7.864997863769531,12.040008544921875,3,0.07580454973741135,1.1142969249549497,156.8800048828125,-2.2249709130443076,155.00999450683594,1.0324142424717304,154.97999572753906,0.07580454973741135
11590,2019-02-01,158.9600067138672,159.50999450683594,157.99000549316406,158.49000549316406,1221900.0,0.0049946801167566335,-1.068010546201914,0.2460734657356959,78.85672806120009,74.25459910216561,-4.4754556088221875,-7.822348248444484,-6.650310184314691,-5.500526174313137,12.020467063929342,1.519989013671875,4.720476802874771,6.843006134033203,-0.2906177151853626,13.976629983251769,3.2761942094239203,10.409818058642486,-4.245788452148446,91.40643253939871,16.11394675551378,3.5668119246092846,2,-3.6150131225585938,-11.32000732421875,-9.825008392333984,-8.655006408691406,12.029998779296875,4,0.06680922665223465,-1.0184607872596154,158.1699981689453,1.1142969249549497,156.8800048828125,-2.2249709130443076,155.00999450683594,0.06680922665223465
11591,2019-02-04,159.17999267578125,159.52000427246094,157.11000061035156,158.9499969482422,852000.0,0.0013839076033133058,4.296601217324234,0.4893513408220245,83.22701816359398,76.56812196889801,-4.427354865721611,-7.438435178017528,-7.048053575977747,-5.693323389568576,11.501402743712633,2.410003662109375,4.864915423624268,6.437492370605469,-0.8766874087186523,13.75167214992959,2.780402480943394,10.094582260267543,-3.589996337890625,93.0325562198264,13.828457754066307,3.657089889662066,2,-3.8299942016601562,-9.394989013671875,-11.42498779296875,-9.839988708496094,13.94000244140625,0,0.07124018167143076,-1.068010546201914,158.9600067138672,-1.0184607872596154,158.1699981689453,1.1142969249549497,156.8800048828125,0.07124018167143076
11592,2019-02-05,158.66000366210938,162.3800048828125,158.3300018310547,161.11000061035156,2036400.0,-0.0032666731850591324,-1.6045030591167566,-10.65235852186028,78.90157105305114,77.5510972849828,-3.360960963444029,-6.332674789652458,-6.57884032040738,-5.165818453122711,11.555209687628478,4.0500030517578125,4.850062031279549,5.339503479003895,-1.9240935818428397,12.60310053985063,1.7077049485805276,8.971302009427262,-2.284005737304682,49.110773418387375,-27.993623212173013,3.6317985304233713,2,-1.8800048828125,-6.819999694824219,-11.319999694824219,-9.319999694824219,14.94000244140625,1,0.07355349741323813,4.296601217324234,159.17999267578125,-1.068010546201914,158.9600067138672,-1.0184607872596154,158.1699981689453,0.07355349741323813
11593,2019-02-06,159.1699981689453,159.60000610351562,158.17999267578125,158.22000122070312,1142600.0,0.0032143860775526445,-1.757270047257159,-0.38775433941817233,79.2899693218914,77.55488294668118,-3.2396854982491163,-6.359061900610982,-7.101204069253811,-5.6783483197739315,11.634585951120952,1.420013427734375,4.557011648132033,5.335498046874989,-2.061693758932165,12.732689852682142,1.6369021439714118,9.034093949778566,-2.05999755859375,52.724555607991185,-23.568183746621294,3.698595902903584,2,-1.524993896484375,-7.329994201660156,-12.107494354248047,-9.829994201660156,15.300003051757812,2,0.0655274741129277,-1.6045030591167566,158.66000366210938,4.296601217324234,159.17999267578125,-1.068010546201914,158.9600067138672,0.0655274741129277
11594,2019-02-07,158.61000061035156,159.07000732421875,157.1999969482422,158.2899932861328,698700.0,-0.003518235628798383,2.016095292004036,0.33685089705905974,72.5388811710094,77.30810082186277,-1.8225769708311077,-5.290605329983691,-6.502954539999649,-5.137261154213149,11.917608290631703,1.970001220703125,4.666934786493044,4.280500793457037,-2.9968194141883373,11.557821001102411,0.641840689634364,7.91916089727971,3.7700042724609375,28.46297502714441,-43.68642772312849,3.6386601038226813,2,-0.8649978637695312,-6.769996643066406,-12.12249755859375,-9.269996643066406,16.539993286132812,3,0.06910035099736267,-1.757270047257159,159.1699981689453,-1.6045030591167566,158.66000366210938,4.296601217324234,159.17999267578125,0.06910035099736267
11595,2019-02-08,159.1699981689453,159.19000244140625,157.19000244140625,158.07000732421875,747200.0,0.003530657313150609,2.5087738084084004,3.4373927140949836,69.31350486982049,76.5814930282606,-1.7375664270215907,-5.374814522005323,-7.066083318376087,-5.722365704896333,12.150550394555475,2.0,4.662381985906109,4.363498687744141,-2.867308179042311,11.594305554530592,0.7480952543509147,7.9789021211373665,3.106406555175795,39.0891060441549,-29.48099604382584,3.6154034333932312,2,-0.6599960327148438,-7.329994201660156,-12.6824951171875,-9.829994201660156,15.8800048828125,4,0.06935985846531101,2.016095292004036,158.61000061035156,-1.757270047257159,159.1699981689453,-1.6045030591167566,158.66000366210938,0.06935985846531101
11596,2019-02-11,160.10000610351562,160.49000549316406,159.02000427246094,159.38999938964844,827900.0,0.005842859491542951,-1.0275921580182474,0.6454660211682781,81.38118871968746,77.54604065004197,-2.084087635038628,-5.771395407689965,-7.962689822982668,-6.6582766467277565,12.51900340746827,1.470001220703125,4.649570414440348,4.767006683349621,-2.3914703124687833,11.925483679168025,1.187768185440433,8.346245181258809,1.972942529296887,56.069408347347505,-12.001496112956445,3.5792384979092016,2,-1.375,-7.6150054931640625,-14.237503051757812,-10.760002136230469,14.3699951171875,0,0.06801998110235741,2.5087738084084004,159.1699981689453,2.016095292004036,158.61000061035156,-1.757270047257159,159.1699981689453,0.06801998110235741
11597,2019-02-12,162.3800048828125,162.6199951171875,160.11000061035156,160.97999572753906,915200.0,0.014241091145385187,1.6702216594836332,1.97182523478971,84.4184909518728,78.37830734429195,-3.585793401986848,-7.355836837603022,-10.25625203907964,-8.93752662591777,13.344005297011552,2.519989013671875,4.780944987692408,6.366004943847656,-0.7508937677988285,13.482903655494141,2.807555588024428,9.924454299670884,-5.19000244140625,95.58028438149833,25.402973155751482,3.558449355823236,2,-3.2750091552734375,-7.970008850097656,-16.517501831054688,-13.040000915527344,13.44000244140625,1,0.06614108825853227,-1.0275921580182474,160.10000610351562,2.5087738084084004,159.1699981689453,2.016095292004036,158.61000061035156,0.06614108825853227
11598,2019-02-13,162.64999389648438,163.77999877929688,162.2899932861328,162.92999267578125,965700.0,0.001662698642401983,-1.980010986328125,-0.1999978201872459,91.6214958857991,79.94987202199175,-3.298062659333027,-6.990286492750471,-10.605935973784312,-9.22403062675778,14.216337530689968,1.4900054931640625,4.834755252178439,6.004994201660168,-1.1158219347204295,13.125810338040765,2.444586133469869,9.565402269850466,-5.351391601562511,82.85272366062952,7.757290225798371,3.5604080681902954,2,-2.2049942016601562,-7.17999267578125,-16.807491302490234,-13.309989929199219,10.730010986328125,2,0.06732254914193359,1.6702216594836332,162.3800048828125,-1.0275921580182474,160.10000610351562,2.5087738084084004,159.1699981689453,0.06732254914193359
11599,2019-02-14,161.61000061035156,162.47000122070312,160.8300018310547,161.6300048828125,805600.0,-0.006394056717854535,-1.0759461886872628,0.0714441416893733,82.27435800604229,80.3296086825298,-1.9207795642440715,-5.329634076536024,-9.72706538923606,-8.228642417213422,15.258350506908148,1.8199920654296875,5.007694120684135,4.397500610351557,-2.3816534673179035,11.176654688021017,1.0079235715168124,7.787077649186301,-4.052142456054696,67.07132966875211,-8.603890298064712,3.389577038834737,2,-1.1650009155273438,-5.930000305175781,-15.729995727539062,-12.269996643066406,12.479995727539062,3,0.07957428724573523,-1.980010986328125,162.64999389648438,1.6702216594836332,162.3800048828125,-1.0275921580182474,160.10000610351562,0.07957428724573523
11600,2019-02-15,163.47999572753906,164.19000244140625,162.2100067138672,163.35000610351562,1209400.0,0.011571035889642367,1.5548281666847146,-6.498093058733791,83.35960312650462,80.34434034507541,-3.4444035002423448,-6.678862785509466,-11.708504879618943,-10.136014901172985,17.045197330288918,2.5800018310546875,4.992132405855017,5.719496154785162,-1.2322371913318761,12.6712295009022,2.2436294817266287,9.195362827843695,-5.673251948242182,86.26678983888247,12.792897934530814,3.4758666730585213,2,-2.7899932861328125,-7.594993591308594,-16.244991302490234,-14.139991760253906,11.870010375976562,4,0.0713848695493906,-1.0759461886872628,161.61000061035156,-1.980010986328125,162.64999389648438,1.6702216594836332,162.3800048828125,0.0713848695493906
11601,2019-02-19,167.30999755859375,168.32000732421875,163.5,165.0,2009800.0,0.023427954068691692,1.226322540631211,17.77063035567555,87.18268058965113,81.26446362691985,-6.704986410259636,-10.013355209177064,-15.518122488222446,-13.958828965656124,18.55057179895122,4.8400115966796875,4.977258610516429,8.90899810791015,0.9365642076870699,16.88143200813323,4.922781157798596,12.895215058021705,-9.120258259570306,87.69782046683306,14.504355583172156,3.9862169501115425,2,-4.55499267578125,-9.149993896484375,-19.762493133544922,-17.969993591308594,7.9300079345703125,1,0.04626146438411993,1.5548281666847146,163.47999572753906,-1.0759461886872628,161.61000061035156,-1.980010986328125,162.64999389648438,0.04626146438411993
11602,2019-02-20,165.2899932861328,166.66000366210938,164.55999755859375,165.66000366210938,1774900.0,-0.012073422401153944,-1.2950863413129217,-0.16017782122757418,75.19475805751179,80.8094401530999,-4.074045155907584,-7.398426831947859,-13.52689897831749,-11.9327720483071,20.471142106811115,2.75,4.824550075064508,6.270494079589838,-1.8298581927792554,14.370846351958932,2.2203179434052913,10.320670215774385,-6.289832545093731,59.54590365986575,-10.646743184289413,4.050176136184545,2,-2.5349884033203125,-7.1299896240234375,-18.344989776611328,-15.949989318847656,10.660003662109375,2,0.05553880033547376,1.226322540631211,167.30999755859375,1.5548281666847146,163.47999572753906,-1.0759461886872628,161.61000061035156,0.05553880033547376
11603,2019-02-21,167.08999633789062,167.22000122070312,165.22000122070312,165.22000122070312,1083800.0,0.010889969900608865,-1.1390430184737907,-5.053899129861025,75.93027784357403,81.18626200560708,-5.176851819311054,-8.523353552467,-15.223172169192708,-13.708689498205445,22.679431076905153,2.0,4.652993317901064,7.36449737548827,-0.973650758040776,15.702645509017316,3.195423308723747,11.533571442252793,-7.344247870197165,83.57796950281646,15.022781886488687,4.169074066764522,2,-4.334991455078125,-8.92999267578125,-20.732494354248047,-17.74999237060547,9.449996948242188,3,0.05224735877469433,-1.2950863413129217,165.2899932861328,1.226322540631211,167.30999755859375,1.5548281666847146,163.47999572753906,0.05224735877469433
11604,2019-02-22,167.00999450683594,167.41000366210938,165.94000244140625,167.41000366210938,858400.0,-0.0004787948579094703,6.349837879076865,-0.21390919772831124,74.40875517958038,81.75240092891373,-4.224227259591032,-7.646945409846296,-15.055317479327044,-13.604503339055384,25.03933485422689,1.470001220703125,4.655837186198312,6.529995727539074,-1.561520637220184,14.621512092298332,2.484237545159459,10.575753909918689,-6.578305330620452,78.55953049884498,12.362197833695049,4.0457581823796245,2,-3.3399887084960938,-8.034988403320312,-20.65249252319336,-17.66999053955078,11.660003662109375,4,0.038141492039363234,-1.1390430184737907,167.08999633789062,-1.2950863413129217,165.2899932861328,1.226322540631211,167.30999755859375,0.038141492039363234
11605,2019-02-25,168.22000122070312,168.49000549316406,166.72999572753906,167.7100067138672,971300.0,0.007245115583891959,2.3523898100649587,-1.2749570856379935,75.8581769043828,81.13873294943544,-4.487384816392051,-8.14598820983349,-16.18319896312218,-14.782245664575896,26.99483472108568,1.760009765625,4.666846881931832,7.023502349853516,-1.148428097193829,15.19543279690086,2.937537126329829,11.109467573377202,-7.157246592647368,94.58909869276049,30.473184488524183,4.085965223523673,2,-3.9199981689453125,-8.854995727539062,-21.389999389648438,-18.87999725341797,9.919998168945312,0,0.034894751364828114,6.349837879076865,167.00999450683594,-1.1390430184737907,167.08999633789062,-1.2950863413129217,165.2899932861328,0.034894751364828114
11606,2019-02-26,168.22000122070312,169.42999267578125,167.7899932861328,168.0,823400.0,0.0,-4.124880793438871,0.43137958890584327,78.18396926648013,80.44600831772514,-3.5921914565122677,-7.487088931344601,-16.087452123404887,-14.75955327602955,29.11466968790689,1.6399993896484375,4.939138237069159,6.361502075195318,-1.8351199633573287,14.558124113747965,2.263191055919009,10.459813094471627,-6.414521506136538,75.15415465597192,8.76261919360104,4.098311019276321,2,-3.0900039672851562,-7.915008544921875,-20.06999969482422,-18.87999725341797,13.229995727539062,1,0.04238500077917595,2.3523898100649587,168.22000122070312,6.349837879076865,167.00999450683594,-1.1390430184737907,167.08999633789062,0.04238500077917595
11607,2019-02-27,168.49000549316406,168.9199981689453,167.2100067138672,167.88999938964844,725900.0,0.0016050664041233897,1.342467757780983,2.727285337772229,77.8708332648878,78.91815691540165,-3.245662830828195,-7.057253508141287,-16.2611112797685,-15.002190750838167,30.954679123627603,1.709991455078125,5.32014045481057,5.957505798339838,-2.083392774741128,13.998404371420804,1.9370565117993408,9.977955084880335,-5.769584223251712,77.6724681594456,9.157562129518936,4.020449286540487,2,-3.3600082397460938,-8.185012817382812,-19.50250244140625,-19.150001525878906,14.069992065429659,2,0.040061723425333096,-4.124880793438871,168.22000122070312,2.3523898100649587,168.22000122070312,6.349837879076865,167.00999450683594,0.040061723425333096
11608,2019-02-28,168.91000366210938,169.27999877929688,168.07000732421875,168.55999755859375,1500000.0,0.002492718590138221,1.2201752666797323,0.5833375718427344,81.0615256762689,78.78339776764906,-2.9997513325370164,-6.882661711396565,-16.559522130381623,-15.374378475305633,32.52069836719008,1.209991455078125,5.54113914843623,5.776004028320301,-2.2843218442700675,13.83632990091067,1.7458410920251026,9.8061669646155,-5.38443382349277,85.10055963623645,11.04350108084067,4.030162936295186,2,-3.0900039672851562,-8.605010986328125,-20.13249969482422,-19.56999969482422,12.800003051757812,3,0.041678959999407406,1.342467757780983,168.49000549316406,-4.124880793438871,168.22000122070312,2.3523898100649587,168.22000122070312,0.041678959999407406
11609,2019-03-01,170.16000366210938,170.66000366210938,168.92999267578125,169.75,1717400.0,0.0074003905801844905,1.4539099192693115,1.1714186066788734,81.81818985038969,78.61212962585851,-3.2512981679785184,-7.576810959649151,-17.51519361778719,-16.56881396073277,33.83239638010439,1.75,5.5247551665,6.426503753662104,-1.8596605300016904,14.712668037325898,2.283421611830221,10.569585895493987,-5.925903083033006,87.27737937621575,8.433710461857487,4.1430821418318935,3,-3.0800018310546875,-9.240005493164062,-21.727500915527344,-20.81999969482422,11.080001831054716,4,0.037494061393488876,1.2201752666797323,168.91000366210938,1.342467757780983,168.49000549316406,-4.124880793438871,168.22000122070312,0.037494061393488876
11610,2019-03-04,169.5800018310547,171.7100067138672,168.00999450683594,171.0500030517578,1338400.0,-0.0034085673399867344,1.6523303763823107,-3.5853368068477858,78.01417480333565,77.59340676071234,-1.9165609946975337,-6.493306856407628,-16.620580077804846,-15.959687507421734,35.11343735091742,3.70001220703125,5.42243478177943,5.315502166748047,-3.043465229606454,13.674469563102548,1.1360184685707964,9.494985864925297,-4.446274820353693,52.66655815972222,-27.85754961115307,4.179483698177252,3,-1.4449996948242188,-7.269996643066406,-21.042499542236328,-20.23999786376953,11.919998168945312,0,0.05360299705000937,1.4539099192693115,170.16000366210938,1.2201752666797323,168.91000366210938,1.342467757780983,168.49000549316406,0.05360299705000937
11611,2019-03-05,170.52000427246094,171.11000061035156,169.47000122070312,169.47000122070312,787000.0,0.005543120835337367,-2.1237992821123917,-0.7142871971599992,76.12322988763539,77.69657029739277,-2.6299011767010825,-6.893623893727465,-17.17794751563983,-16.861290787104565,36.84247725719197,1.6399993896484375,5.647967540734982,5.688504028320324,-2.756275475440333,14.13328353208098,1.4661142764400097,9.910893780200638,-4.33407250925336,73.55550130208334,-4.854908581817341,4.222389751880326,3,-2.0550003051757812,-8.110000610351562,-21.982501983642578,-21.18000030517578,12.05999755859375,1,0.04468681049885559,1.6523303763823107,169.5800018310547,1.4539099192693115,170.16000366210938,1.2201752666797323,168.91000366210938,0.04468681049885559
11612,2019-03-06,170.3300018310547,171.97999572753906,170.0,170.8699951171875,1070400.0,-0.0011142530884684643,-2.300001271568989,-0.5142778254108962,74.77419475511637,77.56811662089747,-1.8436713482529115,-6.097108986342221,-16.544502241140066,-16.595123559773583,37.98606341887652,1.9799957275390625,5.726806399968126,4.915001678466808,-3.3449796633626647,13.174983020296281,0.7850110075520718,9.044992349381545,-3.2602180757415624,58.43845367402317,-18.608224935839964,4.129990670914739,3,-1.3700027465820312,-7.0200042724609375,-21.792499542236328,-20.98999786376953,12.649993896484347,2,0.06528500556359473,-2.1237992821123917,170.52000427246094,1.6523303763823107,169.5800018310547,1.4539099192693115,170.16000366210938,0.06528500556359473
11613,2019-03-07,169.60000610351562,170.8000030517578,168.85000610351562,170.0,861800.0,-0.004285773027015716,-1.0526349604073306,0.7407386476023623,76.30018493349526,77.77827548244356,-0.804823678859151,-4.791311976237466,-15.313987102115846,-15.72617088252187,39.0188458339278,1.9499969482421875,5.280745975039167,3.6635055541992188,-4.245910654916486,11.572921763314923,-0.2912025503586335,7.618213658757071,-1.6463841932018397,40.05065762670172,-36.67744381378458,3.954708104557858,3,-0.2450103759765625,-6.075004577636719,-20.28500747680664,-20.26000213623047,15.489990234375,3,0.07641504120682607,-2.300001271568989,170.3300018310547,-2.1237992821123917,170.52000427246094,1.6523303763823107,169.5800018310547,0.07641504120682607
11614,2019-03-08,169.57000732421875,169.72999572753906,168.0500030517578,168.91000366210938,782000.0,-0.00017687958854528674,2.428624813153961,-1.6500343327992675,72.80899569897143,77.43947757073117,-0.4173914729351793,-4.108775895721095,-14.578135658699637,-15.478378524015739,40.377486171305335,1.67999267578125,5.2327857485431934,3.0855064392089844,-4.17901861748831,10.35003149590628,-0.5467560891396488,6.7177689675576175,2.4099884033203125,39.295021100938584,-34.73002104517583,3.6322625283486416,3,0.024993896484375,-5.785011291503906,-19.422508239746094,-20.230003356933594,14.199996948242159,4,0.07159284581757852,-1.0526349604073306,169.60000610351562,-2.300001271568989,170.3300018310547,-2.1237992821123917,170.52000427246094,0.07159284581757852
11615,2019-03-11,170.2100067138672,170.9600067138672,169.08999633789062,170.27999877929688,1509900.0,0.003774248758654286,1.6153846153846154,-0.10604799556110417,64.2716720207495,75.89366676565,-0.8330242378499122,-4.088919070558575,-14.649225589350522,-15.895130680764595,41.87495069415302,1.8700103759765625,5.048994480871158,3.1735054016113224,-3.395266728879875,9.74227753210252,-0.11088066363427629,6.457891466856921,1.6913891601562625,54.96202767553464,-16.61747096411463,3.284386065245593,3,-0.6150054931640625,-5.665008544921875,-19.03750991821289,-20.87000274658203,15.149993896484403,0,0.06480229330957599,2.428624813153961,169.57000732421875,-1.0526349604073306,169.60000610351562,-2.300001271568989,170.3300018310547,0.06480229330957599
11616,2019-03-12,170.99000549316406,171.4600067138672,169.86000061035156,170.64999389648438,942400.0,0.004582567114330027,1.499982118802675,-4.857859167211685,81.95069297378298,76.34698451108278,-1.3173053281572038,-4.228007293415374,-14.906253815934633,-16.450988133012743,43.13984204954916,1.600006103515625,4.95544425146241,3.4090042114257812,-2.512273564585712,9.330281987437274,0.44836532342003466,6.369643099431528,0.8343625244140753,74.80936184752053,1.637151280615754,2.960638888005753,3,-0.9950103759765625,-6.44500732421875,-19.497509002685547,-21.650001525878906,11.970001220703125,1,0.06146554868235321,1.6153846153846154,170.2100067138672,2.428624813153961,169.57000732421875,-1.0526349604073306,169.60000610351562,0.06146554868235321
11617,2019-03-13,173.1199951171875,173.6199951171875,171.22999572753906,171.5800018310547,971500.0,0.01245680774078095,-1.1339227934414615,4.529237535340843,82.59458799619932,76.51732476885283,-3.041287282480198,-5.810011049026258,-16.460653642987722,-18.37602539453877,44.10450729712128,2.6299896240234375,4.774048562031112,5.001994323730457,-0.8811661146743006,10.885154762135215,2.0604141045280926,7.943574542932822,-5.0699920654296875,91.02332653033271,18.375590017472902,2.9415802192023763,3,-2.3050003051757812,-7.714996337890625,-20.552494049072266,-23.779991149902344,10.080001831054688,2,0.05464421777197703,1.499982118802675,170.99000549316406,1.6153846153846154,170.2100067138672,2.428624813153961,169.57000732421875,0.05464421777197703
11618,2019-03-14,173.60000610351562,174.0,172.82000732421875,172.82000732421875,1059200.0,0.002772706792206092,-2.0256269807112957,0.5064949219717612,84.14510541204226,76.77587094236979,-3.1134737197479296,-5.720927752967214,-16.44369900706718,-18.647010467201426,44.88592527895004,1.17999267578125,4.5833984122375,4.93450469970702,-0.843186224265196,10.712195623679236,2.045659237720912,7.823350161693128,-5.43860321044923,93.27741005644472,20.494394252813436,2.8888454619861066,3,-2.5950088500976562,-8.0050048828125,-19.29000473022461,-24.26000213623047,9.269989013671875,3,0.05403219639537471,-1.1339227934414615,173.1199951171875,1.499982118802675,170.99000549316406,1.6153846153846154,170.2100067138672,0.05403219639537471
11619,2019-03-15,174.47000122070312,174.97999572753906,173.25,173.25,1545100.0,0.005011492434330522,-1.8360557320459263,1.5641065769396298,83.56606680433998,77.39274783137026,-3.6965314180152404,-5.879532020756727,-16.718034324099847,-19.28451205928357,46.452323947380314,1.7299957275390625,4.422532445916431,5.1614997863769645,-0.15394503542026428,10.476944608174193,2.503777375478336,7.819222197275593,-6.075054443359392,91.3413487320178,20.43608669840401,2.6577224108986206,3,-2.9550018310546875,-8.385002136230469,-19.727497100830078,-25.12999725341797,9.919998168945312,4,0.060870035208822504,-2.0256269807112957,173.60000610351562,-1.1339227934414615,173.1199951171875,1.499982118802675,170.99000549316406,0.060870035208822504
11620,2019-03-18,175.14999389648438,182.19000244140625,173.6999969482422,182.17999267578125,1272200.0,0.003897476190884319,1.408505941172651,-5.762288315781574,84.68468193259855,78.34402028081061,-3.9150389956652134,-5.945225062822999,-16.673220079977625,-19.742462320423158,48.05116768575181,8.490005493164062,4.200952655983684,5.257992553710949,0.07607272246963248,10.439912384952265,2.6670326380902907,7.848952469331607,-6.359944182128913,42.90342660622554,-26.329853916208464,2.5909599156206538,3,-0.02999114990234375,-5.459991455078125,-20.35749053955078,-25.80998992919922,9.389999389648438,0,0.04921501956243901,-1.8360557320459263,174.47000122070312,-2.0256269807112957,173.60000610351562,-1.1339227934414615,173.1199951171875,0.04921501956243901
11621,2019-03-19,175.0500030517578,175.9499969482422,174.58999633789062,175.0399932861328,1079600.0,-0.0005708869438252329,-1.9890003018209865,-0.001423864489774656,83.4012884539485,79.30258624734752,-3.469775948647367,-5.518581647012184,-16.000020961788408,-19.39400715524323,48.926180482274894,1.3600006103515625,3.848560035560041,4.771001434326166,-0.7443598171788608,10.286362685831193,2.0133208085736385,7.528682060078694,-5.187957119238291,34.854060074484,-31.935647178623192,2.7576806257525175,3,0.06999969482421875,-4.444999694824219,-19.875,-25.709999084472656,8.339996337890625,1,0.05889744289547583,1.408505941172651,175.14999389648438,-1.8360557320459263,174.47000122070312,-2.0256269807112957,173.60000610351562,0.05889744289547583
11622,2019-03-20,174.47000122070312,175.6699981689453,173.75,175.14999389648438,739400.0,-0.0033133494484041126,1.2325544259328258,-67.9329268292683,77.85575370615001,79.47542722208695,-2.50408879138314,-4.443388760924677,-14.855594778213998,-18.582198792178616,49.690324069980356,1.9199981689453125,3.6255700222245935,3.73199920654298,-1.5585463329380218,9.022544746023982,1.0867264368024792,6.377271976283481,-3.6217187674726574,17.609335713075993,-44.92826126317633,2.645272769740502,3,0.6500015258789062,-3.3199996948242188,-18.86499786376953,-25.12999725341797,10.419998168945312,2,0.04866169217494454,-1.9890003018209865,175.0500030517578,1.408505941172651,175.14999389648438,-1.8360557320459263,174.47000122070312,0.04866169217494454
11623,2019-03-21,175.82000732421875,175.97999572753906,174.3000030517578,174.55999755859375,864600.0,0.00773775488089723,1.1265910802928167,-1.852975495915986,78.07545239039543,80.06058907668961,-3.217338923679364,-5.381755558091584,-15.67155779521093,-19.684925610039897,50.4087006496327,1.67999267578125,3.4591093514967497,4.645504760742199,-0.8155549102197028,10.1065644317041,1.914974925261248,7.37603459622315,-4.0643872719342085,28.747277655267524,-29.394332947173936,2.730529835480954,3,-0.1800079345703125,-4.310005187988281,-19.062511444091797,-26.480003356933594,8.589996337890625,3,0.0419746861369108,1.2325544259328258,174.47000122070312,-1.9890003018209865,175.0500030517578,1.408505941172651,175.14999389648438,0.0419746861369108
11624,2019-03-22,173.3800048828125,175.4600067138672,172.8699951171875,174.6699981689453,831000.0,-0.013877842906164783,-1.2424218404243372,-1.0237962604146482,65.91292768425264,80.24295081707885,-0.20121266417947936,-2.571922916867493,-12.709051907593391,-17.04828183186035,50.86144304003724,2.95001220703125,3.286921528301093,1.8870018005371207,-3.2868663845445383,7.06086998561878,-0.699932292003723,4.4739358930779645,-0.7896342393982252,5.47220348528805,-51.157636722676976,2.586934092540836,3,2.6449966430664062,-1.8700027465820312,-15.422504425048828,-23.605003356933594,10.699996948242188,4,0.0547352057164221,1.1265910802928167,175.82000732421875,1.2325544259328258,174.47000122070312,-1.9890003018209865,175.0500030517578,0.0547352057164221
11625,2019-03-25,174.08999633789062,174.5800018310547,172.5399932861328,173.35000610351562,811200.0,0.004095001932650888,1.3721012757048314,-0.5736388261316994,65.24337883180766,78.38658257908159,-0.3385503507415706,-2.971975658661961,-12.907175692925307,-17.511437556398334,51.078216520710605,2.040008544921875,3.181810677807988,2.3034934997558594,-2.753264825993483,7.360251825505202,-0.22488566311881186,4.831872662630531,8.100006103515625,45.05819627047071,-9.041090736472661,2.528379162874673,3,2.6200027465820312,-1.8899917602539062,-16.027496337890625,-24.31499481201172,8.290008544921875,0,0.059164818590532686,-1.2424218404243372,173.3800048828125,1.1265910802928167,175.82000732421875,1.2325544259328258,174.47000122070312,0.059164818590532686
11626,2019-03-26,175.35000610351562,176.1300048828125,173.77999877929688,174.94000244140625,959300.0,0.007237691953186465,1.3857915201462365,0.554066314747608,69.64010463865398,76.94719553935434,-1.0225903819905966,-3.8687900635947585,-13.628188566174941,-18.502324414564157,51.231898636550724,2.350006103515625,3.2532303690919093,3.20700302124024,-1.7961138154549872,8.210119857935467,0.7054446028926407,5.7085614395878395,6.646996154785143,78.27308468813091,23.70140495889334,2.5015584183476105,3,2.0149917602539062,-2.5050048828125,-17.062503814697266,-25.37000274658203,8.970001220703125,1,0.05240939186048266,1.3721012757048314,174.08999633789062,-1.2424218404243372,173.3800048828125,1.1265910802928167,175.82000732421875,0.05240939186048266
11627,2019-03-27,175.24000549316406,176.69000244140625,174.0800018310547,175.57000732421875,828800.0,-0.0006273202539076594,1.0311351505399966,-0.8048753256419799,73.19080908049395,75.73005150251564,-0.6484306268755233,-3.4015680866448577,-12.943243202547023,-18.16006823789121,51.73219734098462,2.6100006103515625,3.506701389896932,2.759502410888672,-2.1150718687081564,7.6340766904855,0.3222152710902435,5.1967895506871,6.567856585693335,65.06039158010847,8.294499141338605,2.4372871397984195,3,2.1249923706054688,-1.8650054931640625,-14.782501220703125,-23.19499969482422,9.759994506835938,2,0.04650761036869677,1.3857915201462365,175.35000610351562,1.3721012757048314,174.08999633789062,-1.2424218404243372,173.3800048828125,0.04650761036869677
11628,2019-03-28,175.9499969482422,176.86000061035156,175.4199981689453,175.8800048828125,793200.0,0.004051537507546055,-1.9090796997580186,-0.21209599112220834,74.8442329654502,74.7609588537501,-1.1063663236759282,-3.7493285263186635,-13.099127923813569,-18.697581226333938,52.19892144842757,1.6199951171875,3.5792756726601738,3.1174942016601506,-1.687718970408298,7.922707373728599,0.7148876156259405,5.520100787694361,5.672507754760716,78.93513612794756,19.134798035728124,2.4026065860342216,3,1.4150009155273438,-2.2449951171875,-15.49249267578125,-23.904991149902344,7.69000244140625,3,0.05080990392989926,1.0311351505399966,175.24000549316406,1.3857915201462365,175.35000610351562,1.3721012757048314,174.08999633789062,0.05080990392989926
11629,2019-03-29,176.5399932861328,176.75999450683594,175.2899932861328,176.57000732421875,1031400.0,0.003353204592917214,6.170940489039413,-0.4288205798997166,74.74588524989144,73.6566481112271,-1.5330745137086979,-4.044192751303257,-13.124151822509987,-19.103211088981197,52.400185381410516,1.470001220703125,3.506739175424741,3.388491058349615,-1.5157685531796403,8.29275066987887,0.9363612525849874,5.840620864114243,4.900861188532701,92.59243560943217,30.850757722194167,2.452129805764621,3,-1.839996337890625,-2.4749908447265625,-16.082489013671875,-24.49498748779297,3.07000732421875,4,0.04457919267744037,-1.9090796997580186,175.9499969482422,1.0311351505399966,175.24000549316406,1.3857915201462365,175.35000610351562,0.04457919267744037
11630,2019-04-01,178.6699981689453,178.75,177.1699981689453,177.47999572753906,1009900.0,0.012065282450533621,1.3407328706738704,-39.64819522114896,77.15700599345189,72.9628389489497,-3.476889489989645,-5.753253210966648,-14.725642931987352,-21.064290803566195,52.54228334466069,2.2100067138671875,3.4283787745325753,5.0639961242675895,-0.12328897438246145,10.25128122291764,2.4703535749425782,7.657638673592601,2.592839081949535,98.39030560553124,36.71940219020636,2.593642549325021,4,-3.0250015258789062,-4.209999084472656,-17.347492218017578,-26.62499237060547,2.639999389648409,0,0.030279306641027848,6.170940489039413,176.5399932861328,-1.9090796997580186,175.9499969482422,1.0311351505399966,175.24000549316406,0.030279306641027848
11631,2019-04-02,178.13999938964844,178.75,177.24000549316406,178.75,634900.0,-0.0029663557660963846,3.9507967081071618,-0.5126045032569113,70.0159767151241,72.09175261661348,-2.7518683157133808,-4.872951957319913,-13.72622314841459,-20.388768554617684,52.692060458414666,1.5099945068359375,3.304145908240656,4.152997589111322,-1.1967330523025623,9.502728230525207,1.47813226840438,6.827862909818265,2.948380981951175,86.9378833077931,27.782735720837934,2.6748653207069415,4,-2.4950027465820312,-3.4399948120117188,-16.3074951171875,-26.009994506835938,2.6100006103515625,1,0.023801535352483194,1.3407328706738704,178.6699981689453,6.170940489039413,176.5399932861328,-1.9090796997580186,175.9499969482422,0.023801535352483194
11632,2019-04-03,181.4499969482422,182.5500030517578,178.27999877929688,178.75,2009400.0,0.018580877792380157,-1.3461565870610477,-4.426220076544013,75.53676360362041,71.80967608474958,-5.551421215031155,-7.702040261235311,-16.4677228233285,-23.546888122620715,52.88464026049973,4.410003662109375,3.1758747972092465,6.906995391845697,0.888023309258898,12.925967474432497,3.8975093505522977,9.916481433139097,-8.910003662109375,84.8484211588257,28.769848373834932,3.0094860412933975,4,-3.904998779296875,-6.5699920654296875,-18.732501983642578,-28.849998474121094,-0.3799896240234375,2,0.015817086934397873,3.9507967081071618,178.13999938964844,1.3407328706738704,178.6699981689453,6.170940489039413,176.5399932861328,0.015817086934397873
11633,2019-04-04,182.55999755859372,182.58999633789062,180.2100067138672,181.1300048828125,1377100.0,0.006117391176744702,2.1946378830083564,0.5296275155837519,75.9128889479734,72.92078289182967,-6.263483124402967,-8.21238126237185,-16.98621804552394,-24.55305909557015,53.77129061968232,2.3799896240234375,3.119999981676301,7.368996429443342,0.823221249610981,13.914771609275704,4.096108839527147,10.641884019359537,-9.819804077148405,99.58905798964453,45.98935712469458,3.272887589916187,4,-4.995002746582003,-7.26000213623044,-19.842502593994112,-29.959999084472628,-4.330001831054659,3,0.013365482438852272,-1.3461565870610477,181.4499969482422,3.9507967081071618,178.13999938964844,1.3407328706738704,178.6699981689453,0.013365482438852272
11634,2019-04-05,181.7100067138672,183.41000366210938,180.8800048828125,182.55999755859372,889900.0,-0.00465595341856706,-1.0159396942156296,-0.5944022365444454,70.78586713622794,73.53661492565413,-4.590343008678417,-6.75246150986078,-15.508553305240298,-23.588756589717832,55.198391117919876,2.529998779296875,3.1724675979477013,5.912005615234364,-0.6903377255050316,12.514348955973759,2.610833944864652,9.213177285604075,-8.575821118164072,72.75648314565528,17.068319921791698,3.3011716703697016,4,-3.1150054931640625,-6.000007629394531,-18.647510528564453,-29.110008239746094,-2.4600067138671875,4,0.010621278985589067,2.1946378830083564,182.55999755859372,-1.3461565870610477,181.4499969482422,3.9507967081071618,178.13999938964844,0.010621278985589067
11635,2019-04-08,181.2400054931641,181.77999877929688,180.1699981689453,181.3000030517578,685200.0,-0.002586545612995317,2.1568979445292165,0.07058612332821594,69.16410148846491,73.48372568674424,-3.3519462753219216,-5.706317278047123,-14.466907112131139,-23.003621252645047,56.26745076484059,1.6100006103515625,3.127796222489792,4.890504455566429,-1.5880210504928982,11.369029961625756,1.6512417025367654,8.129767208596093,-7.489270813476594,64.82984095737228,6.2375351040886216,3.2392627530296636,4,-2.4950027465820597,-5.530006408691435,-17.24000549316409,-28.025001525878935,-1.3800048828125284,0,-0.008993626315432879,-1.0159396942156296,181.7100067138672,2.1946378830083564,182.55999755859372,-1.3461565870610477,181.4499969482422,-0.008993626315432879
11636,2019-04-09,181.5,181.5399932861328,179.74000549316406,180.6300048828125,860600.0,0.0014345315546004933,2.789521025410389,-14.500508647005852,72.20468964772715,73.37415686088127,-2.9589917087685933,-5.416251852663066,-14.175588622621603,-23.124564586410997,57.19052230897308,1.79998779296875,3.419367016356034,4.6249992370605355,-1.7268606368472774,10.976859110968348,1.449069300106629,7.800929174014442,-7.169709181367182,62.76799524092802,-0.9667255413328562,3.175929936953911,4,-2.1500015258789062,-5.769996643066406,-16.277496337890625,-27.759994506835938,0.67999267578125,1,-0.0010468454071971278,2.1568979445292165,181.2400054931641,-1.0159396942156296,181.7100067138672,2.1946378830083564,182.55999755859372,-0.0010468454071971278
11637,2019-04-10,182.5800018310547,182.6000061035156,179.92999267578125,181.6100006103516,688700.0,0.00595042331159612,4.287104181774474,1.114950189420481,71.72237209717404,73.02728343107279,-3.227754092312381,-6.061997170958193,-14.681327960283454,-24.050159248294847,57.78089377167823,2.6700134277343466,3.748034706021514,5.232000732421881,-1.3473364884075352,11.811337953251297,1.9423321220071728,8.521669342836589,-7.704928241813263,77.38413500916775,8.842714874592446,3.2896686104147124,4,-3.2300033569335938,-6.849998474121094,-17.142498016357422,-28.839996337890625,-1.0500030517578125,2,-0.0100230135431153,2.789521025410389,181.5,2.1568979445292165,181.2400054931641,-1.0159396942156296,181.7100067138672,-0.0100230135431153
11638,2019-04-11,182.97999572753903,183.1699981689453,181.8300018310547,182.3500061035156,610900.0,0.0021907870110247085,1.6534725264762598,0.6494730218656789,85.50299364027813,74.22251769667132,-2.822487998827455,-6.032525576303527,-14.550856597699664,-24.28227207184662,58.362441580402006,1.339996337890625,3.9486753045666774,5.162995147705061,-1.625371968718639,11.951362264128761,1.7688115894932253,8.557178705916897,-7.5928263339255295,88.28315669994143,11.277950051344305,3.394183558211847,4,-2.6899948120116903,-7.24999237060544,-16.84499740600583,-29.104995727539034,-2.009994506835909,3,-0.010438236134644452,4.287104181774474,182.5800018310547,2.789521025410389,181.5,2.1568979445292165,181.2400054931641,-0.010438236134644452
11639,2019-04-12,185.08999633789062,185.30999755859372,182.82000732421875,183.77999877929688,769300.0,0.011531318502670862,1.84570312500006,2.079395451352726,86.86331300189434,75.30099625316493,-4.014270093566864,-7.7009398879444575,-16.136523214807596,-26.232612023819513,58.9016505721917,2.4899902343749716,4.217592489436072,6.741996002197254,-0.5841504865908007,14.06814249098531,3.078922757803241,10.405069246591268,-9.221456888167381,96.05024175764017,14.384155324798357,3.663073244394026,4,-3.8149948120117188,-8.409996032714844,-18.64999771118164,-31.214996337890625,-1.9400024414062216,4,-0.03706305443881641,1.6534725264762598,182.97999572753903,4.287104181774474,182.5800018310547,2.789521025410389,181.5,-0.03706305443881641
11640,2019-04-15,183.7700042724609,185.02999877929688,183.05999755859372,184.8999938964844,1125800.0,-0.007131622948546634,1.8345353751578433,-0.8625891068350618,78.10419801024119,76.19968750817793,-2.1174340516794814,-6.01019230501754,-14.32219318130825,-24.77577963782548,58.46212238320254,2.0299987792969034,4.405450192200561,4.991003417968727,-2.5539448235351188,12.535951659472573,1.2185292972168043,8.76347753872065,-7.1461481740280135,72.35196624981151,-9.34082591266899,3.772474120751927,4,-1.9750061035155966,-6.570007324218722,-17.080005645751925,-29.89500427246091,-0.029998779296818157,0,-0.024595985021361066,1.84570312500006,185.08999633789062,1.6534725264762598,182.97999572753903,4.287104181774474,182.5800018310547,-0.024595985021361066
11641,2019-04-16,185.3600006103516,185.75999450683597,183.8300018310547,184.27999877929688,1170600.0,0.008652099368367638,1.053195029503162,-0.9557626088717616,80.74124888757059,76.77796365083907,-2.8782479634479614,-7.155028186160592,-15.396275366817434,-26.23330983283367,58.035536456124284,1.9899902343750568,4.638952098550675,6.06549987792971,-1.8083608020140787,13.9393605578735,2.128569537957816,10.002430217901605,-8.041253195105838,93.13904338153507,8.956440968213158,3.936930339971889,4,-2.610000610351591,-7.550003051757841,-18.290000915527372,-31.48500061035159,-2.880004882812557,1,-0.029671989544074684,1.8345353751578433,183.7700042724609,1.84570312500006,185.08999633789062,1.6534725264762598,182.97999572753903,-0.029671989544074684
11642,2019-04-17,182.9600067138672,186.2700042724609,182.8500061035156,185.9199981689453,775300.0,-0.012947744327695965,-1.1509471987101592,-2.7407281820878353,69.31136063274921,76.04446050470304,-0.26991855467269943,-4.3072047354207825,-12.480855059706244,-23.645760020154626,57.81098816556829,3.4199981689453125,4.60851993568167,3.2410057067871207,-4.451028702526031,10.933040116100273,-0.605011497869441,7.0870229114436825,-4.797134589462416,25.45054642930802,-56.94224490777469,3.846017204656574,4,0.0449981689453125,-4.2100067138671875,-15.690010070800781,-29.085006713867188,-0.4800109863281534,2,-0.004263303506026883,1.053195029503162,185.3600006103516,1.8345353751578433,183.7700042724609,1.84570312500006,185.08999633789062,-0.004263303506026883
11643,2019-04-18,183.1999969482422,183.52999877929688,180.05999755859375,182.00999450683597,1026900.0,0.0013117087099276947,2.7513402946173766,-0.4020290124029473,68.70792035921676,75.8135775294796,-0.45771093156349707,-4.180281449872211,-12.208444362601313,-23.67828897465509,56.96334300676593,3.470001220703125,4.819347828574564,3.111996459960949,-4.500141867358025,10.724134787279922,-0.6940727036985379,6.918065623620436,-4.064268966070671,50.56354259064987,-29.277525178989855,3.8060691636594934,4,-0.1949920654296875,-3.7949981689453125,-15.09000015258789,-26.36499786376953,-1.1999969482421875,3,-0.009115710681027567,-1.1509471987101592,182.9600067138672,1.053195029503162,185.3600006103516,1.8345353751578433,183.7700042724609,-0.009115710681027567
11644,2019-04-22,182.8699951171875,183.83999633789062,182.3800048828125,182.9199981689453,578900.0,-0.0018013200685146336,-1.834980222515222,-0.04201928501820893,63.125028014263194,75.14256936567939,0.060501684730695615,-3.2705422987949646,-11.341258495857602,-23.11221711515165,56.86730239045461,1.459991455078125,4.6193297440312335,2.3074951171875,-4.703419387804871,9.318409622179871,-1.1979621353086713,5.812952369683671,-2.878153980181253,45.24950918843499,-30.913188599570923,3.505457252496183,4,0.135009765625,-3.464996337890625,-14.569995880126953,-25.219993591308594,-0.279998779296875,0,-0.010389861361711161,2.7513402946173766,183.1999969482422,-1.1509471987101592,182.9600067138672,1.053195029503162,185.3600006103516,-0.010389861361711161
11645,2019-04-23,184.38999938964844,186.33999633789062,182.17999267578125,183.0,1023900.0,0.008311939153751835,-1.7458642830164925,-27.798291119926763,68.39321606460616,74.71907230088817,-1.0791727186648359,-4.194379259361369,-12.313393736161458,-24.409026285777998,57.133203658448735,4.160003662109375,4.35587915064275,3.3124992370605355,-3.191399597054499,9.81639807117557,0.06054982000301834,6.564448654118053,-4.3300018310546875,68.94908714519664,-5.608938976345712,3.251949417057515,4,-1.2550048828125,-4.950004577636719,-15.59000015258789,-26.25,-1.0099945068359375,1,-0.006724906433475786,-1.834980222515222,182.8699951171875,2.7513402946173766,183.1999969482422,-1.1509471987101592,182.9600067138672,-0.006724906433475786
11646,2019-04-24,184.5399932861328,184.9499969482422,183.72999572753903,184.38999938964844,881800.0,0.0008134600411131565,1.5154632688375607,0.10790932542949667,61.17138885211174,73.54674082921458,-0.8410389476862292,-3.816242007608622,-11.932461308112181,-24.319913184775004,57.14627301533476,1.2200012207031534,4.256158890425326,3.002993774414051,-3.082194500280309,9.088182049108411,-0.03960036293312896,6.045587911761231,-3.6007958984374966,71.33752545156791,-1.8395698141839887,3.0425941373471734,4,-1.339996337890625,-5.099998474121094,-12.134990692138672,-22.79499053955078,-0.4499969482421875,2,-0.004335037509881845,-1.7458642830164925,184.38999938964844,-1.834980222515222,182.8699951171875,2.7513402946173766,183.1999969482422,-0.004335037509881845
11647,2019-04-25,183.38999938964844,184.16000366210938,182.22999572753903,183.8999938964844,625700.0,-0.006231678434610588,2.747537146497248,-3.400101729399986,52.99208674328736,69.93441784066006,0.4871669877961722,-2.1337640073484465,-10.327459986716065,-22.97179647853548,56.782849553838375,2.3099975585937784,4.197158331637297,1.4455001831054801,-3.912240060495378,6.803240426706338,-1.233369938694949,4.124370304905909,-1.6946901489257868,53.02551717100052,-16.116212142485928,2.678870121800435,4,-0.19000244140625,-3.9500045776367188,-10.527496337890625,-21.644996643066406,2.25,3,-0.004962122608310415,1.5154632688375607,184.5399932861328,-1.7458642830164925,184.38999938964844,-1.834980222515222,182.8699951171875,-0.004962122608310415
11648,2019-04-26,184.88999938964844,184.8999938964844,182.8699951171875,184.05999755859372,793600.0,0.008179290064846745,3.776519163450066,-1.6274721000508283,60.95041930263348,67.05520742963108,-0.7972455574774244,-3.087983132476893,-11.354345047838336,-24.2971095485818,56.43415189240344,2.0299987792969034,4.11600272448311,2.498500061035145,-2.2052786949799668,7.2022788170502565,0.14661068302757485,4.850389439042715,-2.6600036621094034,65.14433481274989,-3.3939124055988827,2.3518893780075603,4,-1.69000244140625,-5.450004577636719,-11.754997253417969,-22.5,5.509994506835966,4,-0.01303479728522483,2.747537146497248,183.38999938964844,1.5154632688375607,184.5399932861328,-1.7458642830164925,184.38999938964844,-0.01303479728522483
11649,2019-04-29,184.41000366210938,185.41000366210938,183.72999572753903,185.19000244140625,958300.0,-0.0025961151448082864,1.7541086124522065,-0.9397554922327098,60.90849422674009,65.14457367590873,-0.47366104497407946,-2.0955976425908602,-10.363530147065518,-23.676975696386535,56.187018328339,1.680007934570341,3.9683222426819498,1.6250038146972656,-2.2638107224232726,5.513818351817804,-0.3194034538630035,3.5694110832575348,-2.180007934570341,53.60598613505484,-14.76513567233156,1.944407268560265,4,-1.2100067138671875,-4.970008850097656,-10.835002899169922,-20.215003967285156,8.709991455078125,0,-0.013068725200641396,3.776519163450066,184.88999938964844,2.747537146497248,183.38999938964844,1.5154632688375607,184.5399932861328,-0.013068725200641396
11650,2019-04-30,184.0800018310547,185.1999969482422,179.1300048828125,180.7700042724609,1942000.0,-0.0017895007022468157,1.1873893391692603,-4.243593254822213,58.835646718358504,62.71061787932961,-0.10623325923288007,-1.4118995340043625,-9.57629656314964,-23.191843821552823,54.8361280366078,6.0699920654296875,3.6056110948294986,1.0245018005371094,-2.3818099025168635,4.430813503591082,-0.6786540509898771,2.727657652064096,2.2599945068359375,78.82162277739172,9.339321782211186,1.7031558515269933,4,-1.345001220703125,-4.640007019042969,-10.3125,-19.404998779296875,12.690002441406222,1,-0.008094336583783668,1.7541086124522065,184.41000366210938,3.776519163450066,184.88999938964844,2.747537146497248,183.38999938964844,-0.008094336583783668
11651,2019-05-01,182.3800048828125,184.7700042724609,182.25999450683597,183.47000122070312,977500.0,-0.009235098497024197,-2.7744022761691363,-0.329304272464086,49.3429778787013,60.491908684435394,1.2589941371501823,0.6556504675871224,-7.5528661436943025,-21.300638664051974,53.41223395490622,2.510009765624943,2.934536522443352,-0.8874954223632869,-3.4218622405068118,1.646871395780238,-2.154678831435035,0.37968798670846127,3.8157916259765727,51.75160241613739,-16.040022356725444,1.2671834090717555,5,0.3549957275390625,-2.32000732421875,-7.9250030517578125,-17.49500274658203,16.3699951171875,2,0.00548305720598341,1.1873893391692603,184.0800018310547,1.7541086124522065,184.41000366210938,3.776519163450066,184.88999938964844,0.00548305720598341
11652,2019-05-02,184.32000732421875,184.32000732421875,181.63999938964844,182.50999450683597,930000.0,0.010637144365978068,1.9613137640046872,-1.6605677968474135,53.99765655086902,58.85743492795231,-0.5227804718558389,-1.1155061371416082,-9.075102880134438,-23.049144044621727,51.267052093758835,2.6800079345703125,2.542660614992201,0.9090065002441463,-1.5146456654832718,3.3326586659715645,-0.30281958261954856,2.120832583107841,1.7344733520507987,82.64336704198112,16.723198551964714,1.2118260828637053,5,-1.5850067138671875,-4.110008239746094,-9.215007781982422,-19.43500518798828,15.3699951171875,3,-0.0012478894161692677,-2.7744022761691363,182.3800048828125,1.1873893391692603,184.0800018310547,1.7541086124522065,184.41000366210938,-0.0012478894161692677
11653,2019-05-03,185.0,185.38999938964844,183.8800048828125,185.0,777600.0,0.0036891962280858337,2.8717868461207403,0.0,49.70646902845131,57.36648392952877,-1.0287783513414865,-1.6899730805685067,-9.378843209164188,-23.476175810011227,49.12184145938055,1.5099945068359375,1.9195278963869384,1.4669990539550781,-1.0210759946289159,3.955074102539072,0.22296152966308114,2.711036578247075,0.9159911604004094,93.4712779967247,30.066814350592495,1.2440375242919928,5,-2.2649993896484375,-4.185005187988281,-9.630001068115234,-19.904998779296875,12.639999389648438,4,0.0034594561602618867,1.9613137640046872,184.32000732421875,-2.7744022761691363,182.3800048828125,1.1873893391692603,184.0800018310547,0.0034594561602618867
11654,2019-05-06,183.63999938964844,184.19000244140625,182.92999267578125,182.92999267578125,1087700.0,-0.007351354650549036,-2.5492897208312737,100.0,49.57708138502878,55.27580229846461,0.50504468462114,-0.18758631651357405,-7.6480569769323665,-21.877017086678592,46.61447031654891,2.07000732421875,1.6161498155115623,0.010498809814464494,-2.324897245181745,2.345894864810674,-1.1571992176836545,1.1781968373125835,2.14027204520022,72.04470390366967,9.368366303680197,1.167698027498108,5,-1.3699951171875,-2.8250045776367188,-8.104999542236328,-18.544998168945312,15.479995727539062,0,0.03681112246408014,2.8717868461207403,185.0,1.9613137640046872,184.32000732421875,-2.7744022761691363,182.3800048828125,0.03681112246408014
11655,2019-05-07,179.61000061035156,182.92999267578125,178.5500030517578,182.1699981689453,1305400.0,-0.021945103423497647,1.1470608034826058,-3.605596269153897,33.857353619021296,52.2409094947879,4.230586795601795,3.91474640718738,-3.3254648183377924,-17.63956442071128,44.37899284092824,5.089996337890625,1.2050422797922806,-3.937999725341797,-6.699414405674133,-1.1765850450094604,-5.318707065507965,-2.5572923851756286,6.037265493456374,15.497048627377493,-41.536210784530795,1.3807073401661745,5,2.3700027465820312,2.1449966430664062,-5.227500915527344,-14.514999389648438,19.149993896484403,1,0.07521849819568072,-2.5492897208312737,183.63999938964844,2.8717868461207403,185.0,1.9613137640046872,184.32000732421875,0.07521849819568072
11656,2019-05-08,181.30999755859372,181.8800048828125,178.80999755859375,179.60000610351562,1266800.0,0.00946493481691002,1.1543864909143475,-0.6679660491619468,45.178223146134066,51.37270242843754,2.2621175884980573,2.318664225556887,-4.7070816325715725,-19.114207959428825,42.28884678194736,3.07000732421875,0.9968422747122361,-2.228502655029331,-5.020719221562473,0.563713911503811,-3.6246109382958878,-0.8323943717627742,4.053378023132211,40.35081848723707,-19.823277922750798,1.3961082832665657,5,0.6700057983398722,0.48000335693362217,-6.25749969482419,-15.399993896484347,17.55999755859378,2,0.0852683631462241,1.1470608034826058,179.61000061035156,-2.5492897208312737,183.63999938964844,2.8717868461207403,185.0,0.0852683631462241
11657,2019-05-09,180.75,181.25,177.77000427246094,179.80999755859375,819500.0,-0.0030886193046952837,2.587619946515652,0.5497117769885694,42.971887198621,49.375087750213936,2.69126446990569,2.882310704510047,-3.8373512282929596,-18.332060908548044,40.022412426141244,3.539993286132784,0.514886452252739,-2.697000122070307,-5.730942056442018,0.3369418123014043,-4.213971089256177,-1.180029154884437,4.340840680527208,39.10758053922432,-21.361732162834393,1.516970967185857,5,0.8400039672851562,1.3050003051757812,-5.5774993896484375,-14.534996032714844,9.69000244140625,3,0.09958506224066399,1.1543864909143475,181.30999755859372,1.1470608034826058,179.61000061035156,-2.5492897208312737,183.63999938964844,0.09958506224066399
11658,2019-05-10,181.07000732421875,181.3000030517578,178.32000732421875,180.3500061035156,1184200.0,0.0017704416277661839,4.050871566751151,0.7659567560548318,44.83355465314687,47.58898335314801,1.9806984561684544,2.542215816839075,-3.8510610412797917,-18.416701459899684,37.53453133826448,2.9799957275390625,0.19619115044059754,-2.2814933776855355,-5.492409504108906,0.929422748737835,-3.8869514408972066,-0.6760353144738644,3.581583171824491,51.40193135444371,-10.538491821380532,1.6054580632116797,5,0.5099945068359375,0.9849929809570312,-4.857505798339844,-14.205009460449219,7.909988403320284,4,0.10283312732100947,2.587619946515652,180.75,1.1543864909143475,181.30999755859372,1.1470608034826058,179.61000061035156,0.10283312732100947
11659,2019-05-13,178.22999572753906,179.74000549316406,177.47999572753906,178.80999755859375,782300.0,-0.015684605300724574,-1.1730844001027032,-0.8055567329292269,33.56454943394256,44.781083654879566,4.304556241769234,5.10360695465576,-0.7717353264663416,-15.278326771709516,34.68571047539496,3.5900115966796875,0.011687024793531009,-4.778504943847651,-8.612614515060102,-0.9443953726351992,-6.695559729453862,-2.861450158241439,6.00869959508924,13.761475595723057,-45.33879851587646,1.9170547856062237,5,3.2050018310546875,3.6800003051757812,-1.7975006103515625,-11.345001220703125,10.340011596679688,0,0.10890424803567589,4.050871566751151,181.07000732421875,2.587619946515652,180.75,1.1543864909143475,181.30999755859372,0.10890424803567589
11660,2019-05-14,179.25,180.4199981689453,177.9600067138672,178.8699951171875,1059200.0,0.005722966374415606,-1.2363744815436475,-0.6551787640419878,36.512001220080556,43.355419581699486,2.8243786414956844,3.929057645202221,-1.5169407500668513,-15.980629087328168,31.581851438033137,2.459991455078125,-0.4367708058121593,-3.5325004577636605,-7.696299320404421,0.6312984048771,-5.614399889084041,-1.4506010264432803,4.447999355021153,40.22728612597491,-16.609377717067503,2.081899431320379,5,2.18499755859375,2.6599960327148438,-2.0974998474121094,-11.955001831054688,13.110000610351591,1,0.11085073984483951,-1.1730844001027032,178.22999572753906,4.050871566751151,181.07000732421875,2.587619946515652,180.75,0.11085073984483951
11661,2019-05-15,179.86000061035156,181.00999450683597,177.75999450683594,178.35000610351562,605300.0,0.0034030717453363835,-1.416340977804018,3.9736186957918407,40.74463182084409,41.88286127836339,2.0331286680874996,3.0418406892308667,-1.8696922187344853,-16.241086703591463,28.11798737033123,3.2500000000000284,-0.8731720134995555,-2.6474998474121207,-6.8210203333742925,1.526020638550051,-4.734260090393207,-0.5607396044310349,3.3405584544710223,62.3036732867848,4.779002910645573,2.08676024298108,5,1.5749969482421875,2.0499954223632812,-2.6324996948242188,-12.56500244140625,9.729995727539062,2,0.10508169594322037,-1.2363744815436475,179.25,-1.1730844001027032,178.22999572753906,4.050871566751151,181.07000732421875,0.10508169594322037
11662,2019-05-16,182.17999267578125,182.97000122070312,180.94000244140625,181.2100067138672,1070400.0,0.012898877224267968,-1.6887498863165553,0.6423771460908053,43.187514336281,41.15853297923336,-0.6954857215951336,0.6961053816829121,-3.894047428239162,-18.16719281686096,24.86774375559355,3.1100006103515625,-1.2252733302216825,-0.2885070800781193,-4.458799920042054,3.8817857598858154,-2.3736535000600725,1.7966393399038338,-4.6999969482421875,85.6100591173258,27.84923152532747,2.0851464199819616,5,-1.3449935913085938,-0.26999664306640625,-4.639991760253906,-14.019989013671875,9.460006713867188,3,0.09161270782960673,-1.416340977804018,179.86000061035156,-1.2363744815436475,179.25,-1.1730844001027032,178.22999572753906,0.09161270782960673
11663,2019-05-17,181.52999877929688,182.97999572753903,180.69000244140625,180.72999572753903,856400.0,-0.0035678665200142845,-4.20459156248368,0.8247573502808265,42.821522349640794,40.407915308634685,-0.6587495043912099,1.2802093148950462,-2.9263407254894105,-17.09515133276946,23.088764707854438,2.289993286132784,-1.3116585361515547,-0.8550010681152287,-5.030496689723691,3.3204945534932335,-2.9427488789194456,1.2327467426889882,-3.9402029418945403,73.6364191228697,14.715938040285458,2.0877478108042244,5,-1.3000030517578125,0.37999725341796875,-3.9899978637695312,-13.269996643066406,10.100006103515625,4,0.04908281673566317,-1.6887498863165553,182.17999267578125,-1.416340977804018,179.86000061035156,-1.2363744815436475,179.25,0.04908281673566317
11664,2019-05-20,180.97000122070312,181.97999572753903,179.77000427246094,180.75999450683597,689400.0,-0.003084876121629887,-1.0182688488952731,0.2625073909477131,42.33612213051568,41.350000698800734,-0.5781157071675977,1.781926011181099,-2.0476199330941256,-16.01531670867152,21.260912159796916,2.2099914550780966,-1.6736018773642058,-1.3199989318847543,-5.535300116613598,2.8953022528440897,-3.4276495242491762,0.7876516604796677,-3.1645973876953235,61.494367111179,4.880932464126019,2.107650592364429,5,-0.7400054931640625,0.9399948120117188,-2.9599990844726562,-11.944999694824219,7.279998779296875,0,0.044261449150720056,-4.20459156248368,181.52999877929688,-1.6887498863165553,182.17999267578125,-1.416340977804018,179.86000061035156,0.044261449150720056
11665,2019-05-21,183.1499938964844,183.82000732421875,181.75,182.42999267578125,892800.0,0.012046154948756715,1.0096884582907426,3.428467630604392,51.85360958343564,42.09171030294535,-2.4620652387887105,-0.5225176954225219,-3.8976185369037637,-17.73623644922165,18.73936331159161,2.850006103515625,-1.9801069411469712,0.9219940185547273,-3.1986687062000385,5.042656743309493,-1.1383373438226556,2.98232538093211,-5.137606387695342,88.94369619462768,30.40514727745493,2.0603313623773793,5,-2.499992370605497,-1.2399978637695597,-4.17249298095706,-12.959991455078153,9.050003051757784,1,0.029593303894936085,-1.0182688488952731,180.97000122070312,-4.20459156248368,181.52999877929688,-1.6887498863165553,182.17999267578125,0.029593303894936085
11666,2019-05-22,183.7400054931641,185.22999572753903,182.7400054931641,183.22999572753903,900900.0,0.0032214666466936492,-2.34229067671642,0.7083456957572671,48.506689274610366,42.70668831138862,-2.9850395663087568,-1.2390627167578145,-4.169121851506134,-17.892135494073187,16.254274849855353,2.489990234374943,-2.1958059664488587,1.5520050048828296,-2.4889221834217494,5.5929321931874085,-0.46845858926945994,3.572468599035119,-5.379160795449252,72.71075886045263,16.50991288021882,2.020463594152295,5,-2.3850097656250284,-1.8300094604492472,-4.242507934570341,-13.290008544921903,13.699996948242159,2,0.046914089797979175,1.0096884582907426,183.1499938964844,-1.0182688488952731,180.97000122070312,-4.20459156248368,181.52999877929688,0.046914089797979175
11667,2019-05-23,182.47999572753903,184.41000366210938,181.6000061035156,182.92999267578125,1139600.0,-0.006857568999430241,-1.5430116064708612,-0.8823300622306898,43.69999412537062,42.5807371416357,-1.6246747435498605,-0.0534648694904547,-2.667344714005907,-16.192470306240722,14.290964763395559,2.8099975585937784,-1.7885594669298257,0.33749542236324714,-3.6667718829317835,4.341762727658278,-1.664638230284254,2.3396290750107482,-3.569618947438272,49.633620810114145,-1.776230318928306,2.0021336526475144,5,-1.1249999999999716,-0.5699996948241903,-2.199996948242159,-11.044998168945284,13.279998779296932,3,0.03896317830348672,-2.34229067671642,183.7400054931641,1.0096884582907426,183.1499938964844,-1.0182688488952731,180.97000122070312,0.03896317830348672
11668,2019-05-24,182.47999572753903,184.22000122070312,181.97999572753903,183.66000366210938,673200.0,0.0,-1.0550434313951667,2.6222576379233318,46.88840463919206,44.06116549777453,-1.5685883219142909,-0.25642054911151035,-2.436067178960002,-15.79593369396531,12.040718072948692,2.240005493164091,-1.746607478189361,0.4579956054687102,-3.3377635282731717,4.253754739210592,-1.439883961402245,2.3558751723396654,-3.0640494316432125,49.633620810114145,0.7994905873613405,1.8978795668709414,5,-0.9850006103515341,-0.5699996948241903,-1.602493286132784,-10.789993286132784,15.490005493164091,4,0.0501973031377434,-1.5430116064708612,182.47999572753903,-2.34229067671642,183.7400054931641,1.0096884582907426,183.1499938964844,0.0501973031377434
11669,2019-05-28,182.0,184.0500030517578,181.66000366210938,182.3000030517578,1154400.0,-0.002630401900358015,-3.8775710393149083,0.2542381648196698,57.9191436478893,46.43973687864217,-0.5560537516625175,0.03559108724365956,-1.7536499008472788,-14.879366489796013,9.499001263210983,2.3899993896484375,-1.6187271907295155,0.09850006103516762,-3.5272704885646533,3.7242706106349885,-1.714385213764757,1.9113853358350923,-2.1189297495727146,11.019147102714165,-40.29560531532816,1.8128852747999173,5,-0.5050048828125,-0.09000396728515625,-0.7949981689453125,-10.269996643066406,17.779998779296875,1,0.0529121147407281,-1.0550434313951667,182.47999572753903,-1.5430116064708612,182.47999572753903,-2.34229067671642,183.7400054931641,0.0529121147407281
11670,2019-05-29,182.58999633789062,183.17999267578125,180.8000030517578,181.44000244140625,793100.0,0.0032417381202780593,1.0429213218247784,-3.8332739942017193,54.57796056293763,47.97677340554145,-0.6955969371201718,-0.7080587543796355,-2.152116935527175,-14.97095935063129,8.944589268937733,2.3799896240234375,-1.5326445219226912,0.7629966735839844,-2.733216566665419,4.259209913833388,-0.9851099465407174,2.511103293708686,-2.2810120492943895,40.40623579173639,-11.787471044894602,1.7481066201247062,5,-0.089996337890625,-0.6800003051757812,-1.3849945068359375,-10.859992980957031,14.480010986328125,2,0.030998432420335398,-3.8775710393149083,182.0,-1.0550434313951667,182.47999572753903,-1.5430116064708612,182.47999572753903,0.030998432420335398
11671,2019-05-30,183.3800048828125,183.7400054931641,182.22000122070312,182.22000122070312,570600.0,0.0043266803262316245,-1.6206887479940508,1.0087041902184009,59.25404931770443,49.76194395903295,-1.0435208688711555,-1.496009751820793,-2.7342437926330376,-15.334822217722405,8.337831146921298,1.520004272460966,-0.9157946564821202,1.503005218505848,-2.054571389780193,5.060581826791889,-0.2757830856371868,3.281793522648883,-2.6773396791008395,71.46818268275673,16.891339187099177,1.7787883041430264,5,-0.8800048828125,-1.9350051879882812,-2.092510223388672,-11.615005493164062,14.169998168945312,3,0.0480968035259135,1.0429213218247784,182.58999633789062,-3.8775710393149083,182.0,-1.0550434313951667,182.47999572753903,0.0480968035259135
11672,2019-05-31,184.08999633789062,184.52999877929688,181.57000732421875,181.57000732421875,819900.0,0.0038716950385722093,-1.3492098092643052,2.172397463892031,60.342423805373144,51.70871078744764,-1.6249688121756094,-2.3443106074472553,-3.2051192738140344,-15.617079114850014,8.06523766799539,2.959991455078125,-0.3636692631474432,2.2244972229003963,-1.3011708029793851,5.750165248780178,0.4616632099605056,3.987331235840287,-3.2899932861328125,88.20367438606826,31.852726049476672,1.7628340129398903,5,-1.589996337890625,-2.6449966430664062,-2.770000457763672,-12.324996948242188,11.770004272460966,4,0.07251891123411269,-1.6206887479940508,183.3800048828125,1.0429213218247784,182.58999633789062,-3.8775710393149083,182.0,0.07251891123411269
11673,2019-06-03,185.63999938964844,185.75999450683597,183.41000366210938,184.1499938964844,2045700.0,0.008419811410679934,1.716759131040631,0.5912745988495195,77.8362322362899,55.653167465867014,-2.828058214790019,-4.051637680933538,-4.536586517647265,-16.754573059826015,7.598324979427567,2.349990844726591,0.11610782489273674,3.7425003051757812,0.08778833724039714,7.397212273111165,1.9151443212080892,5.569856289143473,-4.485596923828126,97.58073943726909,34.36189214621542,1.8273559839676872,6,-2.3600006103515625,-4.0200042724609375,-4.320003509521484,-12.959999084472656,12.490005493164062,0,0.0545140872142873,-1.3492098092643052,184.08999633789062,-1.6206887479940508,183.3800048828125,1.0429213218247784,182.58999633789062,0.0545140872142873
11674,2019-06-04,190.3999938964844,190.3999938964844,185.69000244140625,187.41000366210938,1723800.0,0.025640996134916882,2.1505062464276556,2.0066974572192815,82.69795272546324,59.080316703870075,-6.827747735905376,-8.726643027522556,-8.939567323373211,-21.067317480286732,8.006484793117345,4.759994506835966,0.5273998595725402,8.164495086669945,2.9246356594909457,13.404354513848943,5.544565373080445,10.784424800259444,-8.829986572265653,100.0,32.4736213295934,2.6199297135895026,6,-4.79999542236331,-6.459999084472685,-9.07999801635745,-17.17499542236331,9.160003662109318,1,0.0397584431033875,1.716759131040631,185.63999938964844,-1.3492098092643052,184.08999633789062,-1.6206887479940508,183.3800048828125,0.0397584431033875
11675,2019-06-05,193.1199951171875,193.1199951171875,188.72000122070312,190.25999450683597,1628700.0,0.01428572115491722,2.0769181520863453,0.9565250673634174,84.60334690113388,63.09105644015047,-8.923141237887762,-10.943703394677584,-11.286475990518596,-23.33440111658524,8.753558370239388,4.399993896484375,1.1122979613824668,10.208996582031261,3.2071979579192202,17.210795206143302,6.708097269975241,13.709895894087282,-10.490389404296877,100.0,30.498822660856348,3.500899312056025,6,-6.159996032714844,-7.819999694824219,-11.799999237060547,-19.534996032714844,6.6800079345703125,2,0.034486349577981246,2.1505062464276556,190.3999938964844,1.716759131040631,185.63999938964844,-1.3492098092643052,184.08999633789062,0.034486349577981246
11676,2019-06-06,196.7700042724609,197.16000366210938,192.69000244140625,194.0500030517578,1625500.0,0.01890021358512639,1.5542864118303572,0.9510491749051656,85.60275179415447,67.74691840334867,-11.76800229035939,-14.09896298123195,-14.553906902124965,-26.50471196356662,9.80791502302367,4.470001220703125,1.9129163946866754,13.086005401611288,3.7905297688103587,22.381481034412218,8.43826758521081,17.733743218011767,-12.671744042968726,97.49839973534444,28.79417737723881,4.64773781640047,6,-7.790000915527315,-9.45000457763669,-15.682506561279268,-23.185005187988253,2.159988403320341,3,0.0015246381320521696,2.0769181520863453,193.1199951171875,2.1505062464276556,190.3999938964844,1.716759131040631,185.63999938964844,0.0015246381320521696
11677,2019-06-07,198.75,200.1499938964844,197.0,197.13999938964844,1242900.0,0.01006248759743622,-2.3333279510427145,0.5919117234570179,89.45920128447901,72.47700691949167,-12.513298476144683,-15.453616232195202,-16.11688253703852,-27.975692217158922,10.757550773809196,3.3799896240234943,2.4333309337967535,14.166001129150402,2.8095384660311993,25.522463792269605,8.4877697975908,19.844232460710003,-12.56186082128906,91.63682967024938,22.583402438534037,5.678231331559595,6,-8.275001525878906,-9.935005187988281,-17.352500915527344,-24.474998474121094,-0.82000732421875,4,-0.0060377204943002916,1.5542864118303572,196.7700042724609,2.0769181520863453,193.1199951171875,2.1505062464276556,190.3999938964844,-0.0060377204943002916
11678,2019-06-10,199.69000244140625,200.44000244140625,198.1999969482422,200.19000244140625,880100.0,0.004729572032232676,3.480010986328125,-0.310558888478197,92.1621417279537,76.28178448394327,-12.019289275202084,-15.733811939056324,-16.6432325729009,-28.416323837749815,11.793114644828014,2.2400054931640625,3.086363656086462,14.175003814697277,1.1074714787686446,27.24253615062591,7.641237646732947,20.708769982661607,-10.988729413496088,94.91525423728814,23.876829748898572,6.533766167964322,6,-9.069999694824219,-10.730003356933594,-18.21750259399414,-24.770004272460938,-3.7400054931640625,0,-0.019179737514292805,-2.3333279510427145,198.75,1.5542864118303572,196.7700042724609,2.0769181520863453,193.1199951171875,-0.019179737514292805
11679,2019-06-11,197.63999938964844,200.92999267578125,197.1100006103516,200.55999755859372,1412300.0,-0.010265927320819879,1.0874339721755362,5.839996337890568,82.82734632161225,79.42060512379601,-8.40088691064119,-12.811978132359059,-14.213889969037808,-25.87747329770025,12.449694913745516,3.819992065429659,3.9883357370327417,11.154500579833979,-2.5046499722186013,24.81365113188656,4.3249253038076745,17.984075855860283,-6.590980479039047,73.05490918452276,4.104521708017103,6.82957527602629,6,-6.3899993896484375,-8.435005187988281,-15.865001678466797,-22.19000244140625,0.0500030517578125,1,0.002479283012939204,3.480010986328125,199.69000244140625,-2.3333279510427145,198.75,1.5542864118303572,196.7700042724609,0.002479283012939204
11680,2019-06-12,199.1199951171875,199.67999267578125,197.3699951171875,198.25999450683597,747400.0,0.00748834108535501,1.3333359021585838,-0.29452094165599085,83.49299896923443,82.11382175174377,-8.146174710142361,-13.41482292085746,-15.358194234351856,-26.891138469782334,13.431382585792687,2.30999755859375,4.9406193425542995,11.640996551513666,-2.676869278748711,25.958862381776044,4.482063636382463,18.79992946664487,-6.094781453543732,78.03398417824657,9.164375288222573,7.158932915131191,6,-7.8699951171875,-9.915000915527344,-17.577495574951172,-23.339996337890625,-1.839996337890625,2,0.0022097350953995676,1.0874339721755362,197.63999938964844,3.480010986328125,199.69000244140625,-2.3333279510427145,198.75,0.0022097350953995676
11681,2019-06-13,198.75999450683597,200.7700042724609,198.0200042724609,199.66000366210938,733500.0,-0.0018079581115882926,-1.3109344446224804,-1.0465215308457991,86.8993666840976,85.06459318271317,-6.006768744595405,-12.191338782644863,-14.642678110738274,-26.093781296309686,14.780970077687595,2.75,5.807686973628279,10.335996246337913,-4.354547366552225,25.026539859228052,2.99072443989283,17.681268052782997,-4.153825040764701,44.78365869946802,-25.423693618487107,7.345271806445076,6,-6.589996337890653,-9.55500030517581,-16.892494201660185,-22.61999511718753,-1.519989013671875,3,0.005232484270802695,1.3333359021585838,199.1199951171875,1.0874339721755362,197.63999938964844,3.480010986328125,199.69000244140625,0.005232484270802695
11682,2019-06-14,198.8699951171875,199.30999755859372,197.7100067138672,198.7100067138672,749700.0,0.0005534343599902236,2.0769253341550793,-0.17776308427852655,86.96436793713151,86.07883048280668,-4.246289852158014,-11.580599077109667,-14.495262471515929,-25.73611744092949,16.87540848760208,1.599990844726534,6.816082371595542,9.611496734619152,-5.476391582025798,24.6993850512641,2.0675525762966913,17.155440892941613,-2.999061009174227,46.07325032854358,-25.632081743287415,7.543944158322469,6,-5.55999755859375,-9.665000915527344,-16.98499298095703,-22.334999084472656,1.0900115966796875,4,0.0003016923621805834,-1.3109344446224804,198.75999450683597,1.3333359021585838,199.1199951171875,1.0874339721755362,197.63999938964844,0.0003016923621805834
11683,2019-06-17,190.44000244140625,197.92999267578125,189.4600067138672,197.92999267578125,2251300.0,-0.04238946489043627,1.2616814433325727,-46.81583214115403,64.01063049407685,84.00246134598596,5.516282996319177,-2.5812054366978145,-5.936287544237928,-16.88353087971734,17.970413677975834,9.409988403320312,7.583020796085208,0.7360038757324219,-13.91076773387644,15.382775485341284,-6.587381929071995,8.059389680536839,10.489990234375,8.544001106828949,-67.91149186632258,7.323385804804428,6,4.3849945068359375,-1.2350082397460938,-8.617500305175781,-13.665000915527344,7.5099945068359375,0,0.03932992091133536,2.0769253341550793,198.8699951171875,-1.3109344446224804,198.75999450683597,1.3333359021585838,199.1199951171875,0.03932992091133536
11684,2019-06-18,188.97999572753903,192.27999877929688,187.91000366210938,190.1300048828125,1986100.0,-0.007666491782977292,-1.6565374072991887,0.15353947325532502,60.309774535306154,81.30317552756065,7.5473664790612816,-0.5168402747924006,-4.334202712045993,-14.988364336758906,18.62625329424749,4.3699951171875,8.325435980843963,-1.1245025634765966,-15.192316392527005,12.943311265573811,-8.1584094780018,5.909404351048607,11.720597229003943,8.320311155882678,-69.6922079022356,7.033906914525204,6,5.440002441406278,0.22499847412112217,-7.1624946594238,-12.204994201660128,9.350006103515653,1,0.03688221705090999,1.2616814433325727,190.44000244140625,2.0769253341550793,198.8699951171875,-1.3109344446224804,198.75999450683597,0.03688221705090999
11685,2019-06-19,188.57000732421875,189.3300018310547,186.44000244140625,188.97999572753903,1653100.0,-0.002169480434910054,4.207203244209224,0.3565088168561502,58.4776297371559,78.28927307678305,8.095380822737383,0.3373159500736449,-3.7688190861781266,-14.172637640854134,19.372519778104465,2.8899993896484375,8.746287979511322,-1.8054916381835824,-15.513436219320226,11.902452942953062,-8.659463928751904,5.04848065238474,11.618962060546892,14.863954017064742,-61.33358133184353,6.853972290568326,6,5.114990234375,0.7749862670898438,-6.897510528564453,-11.395011901855469,11.04998779296875,2,0.048363974985200064,-1.6565374072991887,188.97999572753903,1.2616814433325727,190.44000244140625,2.0769253341550793,198.8699951171875,0.048363974985200064
11686,2019-06-20,192.3600006103516,192.66000366210938,189.6199951171875,190.30999755859372,1494000.0,0.02009860072612968,1.2943381451134617,-5.00014887044598,62.27368272304953,75.26865990329088,4.038761576319729,-2.923675709536866,-7.364554866186694,-17.54813900668691,19.880361788443995,4.089996337890625,8.717137089400865,1.5535018920898835,-11.81381917524746,14.920822959427227,-5.130158641578788,8.237162425758555,7.004030757812501,45.998449222714704,-27.495632945882214,6.683660533668667,6,1.324996948242159,-3.015007019042997,-10.687503814697294,-15.18500518798831,8.259994506835909,3,0.02557703344424156,4.207203244209224,188.57000732421875,-1.6565374072991887,188.97999572753903,1.2616814433325727,190.44000244140625,0.02557703344424156
11687,2019-06-21,189.58999633789062,192.4499969482422,189.32000732421875,192.25999450683597,1888900.0,-0.014400105342440406,1.0524501588413337,-1.3024361923050936,55.657402263511635,71.2125777405751,6.004179327060513,0.4282604251701514,-4.463292624114672,-14.376021244768737,20.84112390744572,3.1299896240234375,8.294504582405693,-1.5720024108886719,-14.373126251437384,11.22912142966004,-7.972564331163028,4.828559509385684,8.998593294667984,27.4151137836517,-41.2545537517674,6.400561920274357,6,4.095001220703125,0.7600021362304688,-7.917499542236328,-12.415000915527344,16.089996337890625,4,0.04035027851173911,1.2943381451134617,192.3600006103516,4.207203244209224,188.57000732421875,-1.6565374072991887,188.97999572753903,0.04035027851173911
11688,2019-06-24,191.63999938964844,192.38999938964844,189.6000061035156,190.25999450683597,929100.0,0.01081282288810348,-1.0666757089733367,-0.5168561158068429,51.92547455075416,67.77903643270197,3.0085826946842644,-0.9489662223612072,-6.36840520837481,-16.037766537551647,21.853806805193432,2.8000030517578125,7.535953605037719,0.020000457763671875,-12.111148572792331,12.151149488319675,-6.0455740575143295,6.085574973041673,6.219675011441041,83.60122070288544,18.11411186015833,6.065574515278006,6,1.9650039672851562,-1.2900009155273438,-10.267501831054688,-14.444999694824219,10.089996337890597,0,0.04341477432016805,1.0524501588413337,189.58999633789062,1.2943381451134617,192.3600006103516,4.207203244209224,188.57000732421875,0.04341477432016805
11689,2019-06-25,191.6300048828125,192.50999450683597,190.33999633789062,191.9900054931641,909900.0,-5.215250922441239e-05,2.1000446871354694,-0.2608690844759216,47.47373562599863,63.77689606123133,2.320423166815914,-0.1902803875869381,-6.278671076711362,-15.656228234508546,23.06430365616361,2.169998168945341,6.403834287872172,-0.47149429321288494,-11.727852129656867,10.784863543231097,-6.099673211434862,5.156684625009092,5.544489200695978,83.44053734477497,21.397099067204238,5.628178918221988,6,1.9749984741210938,-1.2800064086914062,-10.560009002685547,-14.435005187988281,9.29998779296875,1,0.032980180057369246,-1.0666757089733367,191.63999938964844,1.0524501588413337,189.58999633789062,1.2943381451134617,192.3600006103516,0.032980180057369246
11690,2019-06-26,188.25,192.22000122070312,188.1199951171875,192.07000732421875,1192200.0,-0.017638181895781258,-1.0097984950708334,10.61111346585768,35.420930243488044,58.05706979005249,4.466016309109563,3.8319661810304524,-2.8140046627347033,-11.933176316919031,24.165843374472946,4.100006103515625,4.9334566732107135,-4.134499359130871,-14.643794877261712,6.37479615899997,-9.389147118196291,1.1201483999345498,8.280424584982342,2.863538284700236,-52.43568824130255,5.2546477590654215,6,4.625,2.6149978637695312,-7.180004119873047,-11.055000305175781,11.740005493164091,2,0.053545826459785895,2.1000446871354694,191.6300048828125,-1.0666757089733367,191.63999938964844,1.0524501588413337,189.58999633789062,0.053545826459785895
11691,2019-06-27,192.1999969482422,192.72999572753903,189.13999938964844,189.52999877929688,1467300.0,0.020982719512574688,-1.0811591382535803,-0.698951060124307,39.49983048500856,52.783232295372166,-0.5725882937328493,0.6077820433182808,-6.682953409282106,-15.517187058147044,25.441442048779834,4.479995727539034,3.882312355996646,-0.6255020141601619,-10.246516795181947,8.995512766861623,-5.43600940467104,4.185005376350716,3.725002308125596,88.50328179769087,36.239017291014214,4.810507390510889,6,-0.0149993896484375,-1.3349990844726562,-10.919998168945312,-15.004997253417969,2.150009155273409,3,0.038605610232884,-1.0097984950708334,188.25,2.1000446871354694,191.6300048828125,-1.0666757089733367,191.63999938964844,0.038605610232884
11692,2019-06-28,197.44000244140625,197.44000244140625,192.19000244140625,192.7400054931641,5929200.0,0.027263296443106322,1.2340440037789877,1.7602996896805831,46.830092111689716,50.87428358621804,-6.746205640285012,-3.7743042606432766,-11.701979526886362,-20.348717661809758,26.873420455145126,5.25,2.715740403035369,3.9470031738281364,-4.947136219298358,12.84114256695463,-0.5000665227350964,8.39407287039137,-11.0,100.0,50.936020354371436,4.447069696563242,6,-5.5,-6.575004577636719,-15.807506561279297,-19.725006103515625,-0.7100067138672159,4,0.01610612153798452,-1.0811591382535803,192.1999969482422,-1.0097984950708334,188.25,2.1000446871354694,191.6300048828125,0.01610612153798452
11693,2019-07-01,195.75999450683597,198.33999633789062,193.0800018310547,197.9600067138672,1371700.0,-0.008508954182518624,2.554060602311507,-0.4680880075579721,47.32345509084024,49.431359203499596,-4.729560052896687,-1.3673636531262048,-9.823694725954141,-18.274000242303487,27.972196739274878,5.2599945068359375,1.3962492876483168,1.7609954833984602,-6.370827567323346,9.892818534120266,-2.3049160419624286,5.826907008759349,-9.099992065429717,74.7553667035946,27.539433633193653,4.065911525360896,7,-3.3699951171875284,-4.894996643066435,-14.127498626709013,-17.659996032714872,4.430007934570284,0,0.050674287123556594,1.2340440037789877,197.44000244140625,-1.0811591382535803,192.1999969482422,-1.0097984950708334,188.25,0.050674287123556594
11694,2019-07-02,197.97000122070312,198.0399932861328,195.30999755859372,195.9600067138672,908000.0,0.0112893684914257,1.5395561422559365,-0.9136287973366743,48.39610362524931,48.311189635509976,-6.180133924731365,-3.142272007551128,-11.795017489902591,-20.063497657055763,27.68980030514919,2.729995727539091,0.02542385155032889,3.592501831054676,-4.538683932303144,11.723687594412496,-0.47309105062421963,7.658094712733572,-10.842799023437493,96.37969595895953,50.87010098980204,4.065592881678909,7,-4.7400054931640625,-7.105003356933594,-16.267505645751953,-19.18500518798828,7.0699920654296875,1,0.018992748818767557,2.554060602311507,195.75999450683597,1.2340440037789877,197.44000244140625,-1.0811591382535803,192.1999969482422,0.018992748818767557
11695,2019-07-03,199.77999877929688,199.80999755859372,197.6499938964844,198.2899932861328,586500.0,0.009142787025474108,1.7870960120495263,0.7412982911627837,51.36729784049286,47.09936909300367,-6.965239402797863,-4.667016390770357,-13.389379400621237,-21.44713333987488,26.88988873906892,2.160003662109318,-0.21437542542412302,5.069499206542957,-3.383961801669926,13.522960214755841,0.8427687024365014,9.296229710649413,-12.204284816406243,99.71884925543702,51.88189309346523,4.226730504106446,7,-5.81500244140625,-8.915000915527344,-18.077503204345703,-20.340003967285156,6.19000244140625,2,0.005756301449149515,1.5395561422559365,197.97000122070312,2.554060602311507,195.75999450683597,1.2340440037789877,197.44000244140625,0.005756301449149515
11696,2019-07-05,197.07000732421875,197.77999877929688,194.1999969482422,197.77999877929688,850200.0,-0.013564878724781293,9.084633569739953,-0.4765025755512089,47.74437585424374,46.22014393641835,-3.930171921357129,-2.03788025191227,-10.495632186611715,-18.337059542160972,24.901872730131004,5.5800018310546875,-0.2582203739653153,2.344507598876959,-6.125389330367142,10.81440452812106,-1.8904408657450915,6.579456063499009,-8.760236345585923,64.04209986703643,15.32184491215611,4.234948464622053,7,-3.105010986328125,-5.82000732421875,-14.865009307861328,-17.63001251220703,7.79998779296875,4,0.014817060234545876,1.7870960120495263,199.77999877929688,1.5395561422559365,197.97000122070312,2.554060602311507,195.75999450683597,0.014817060234545876
11697,2019-07-08,197.5500030517578,198.91000366210938,195.82000732421875,197.0,871700.0,0.002435660981883414,-1.1237172865465186,-0.7746615087040619,61.126762581338426,47.24250927314994,-3.5339282603834477,-2.753562831716721,-10.745432504744713,-18.446525139959363,22.439634404349494,3.089996337890625,-0.14650621366752148,2.8845031738281364,-5.481722138744971,11.250728486401243,-1.2986094824584313,7.067615830114704,-8.550218478327338,66.41907962009473,12.095611812751564,4.183112656286557,7,-3.5850067138671875,-6.3000030517578125,-15.577503204345703,-18.110008239746094,9.910003662109375,0,-0.016198415078757633,9.084633569739953,197.07000732421875,1.7870960120495263,199.77999877929688,1.5395561422559365,197.97000122070312,-0.016198415078757633
11698,2019-07-09,195.8600006103516,197.25,195.1300048828125,196.7400054931641,737000.0,-0.008554808480379705,1.2315809762444652,-1.6,60.68987950390443,48.71096970402836,-1.3213178075800727,-1.4389839864741134,-8.888483380927738,-16.396369110239476,19.729561886268314,2.4199981689453125,-0.527967303730577,1.3860008239746264,-6.665386224839295,9.437387872788548,-2.6396927004323345,5.411694348381587,-6.211603257811333,29.590079884240588,-29.290386505437915,4.025693524406962,7,-1.895004272460966,-3.6900024414062784,-13.887500762939482,-16.420005798339872,5.779998779296847,1,0.004441923386481639,-1.1237172865465186,197.5500030517578,9.084633569739953,197.07000732421875,1.7870960120495263,199.77999877929688,0.004441923386481639
11699,2019-07-10,198.1300048828125,199.22000122070312,196.6199951171875,197.44000244140625,1676700.0,0.011589932938767422,-1.2317485265225934,-0.7840893327784714,64.04229606167348,51.89112146160453,-2.874632144115168,-3.868748803939127,-10.946247179671559,-18.27275775245127,17.519371545978412,3.360000610351534,-0.35706234602807285,3.631504821777355,-4.463311885027878,11.726321528582588,-0.41590353162524707,7.678913175179957,-7.871911517909041,70.05360975039271,5.373799324049898,4.047408353402613,7,-3.6550064086914062,-4.82000732421875,-15.680007934570312,-18.69001007080078,5.5399932861328125,2,0.010397201371958653,1.2315809762444652,195.8600006103516,-1.1237172865465186,197.5500030517578,9.084633569739953,197.07000732421875,0.010397201371958653
11700,2019-07-11,199.55999755859372,199.6000061035156,196.77999877929688,198.1199951171875,1103400.0,0.0072174463258456445,2.710488274976009,2.0869526758071237,61.36362870096582,54.32043237448866,-2.829095301280745,-5.548565265822589,-12.132368230115958,-19.326681886861053,15.220209840510728,2.8200073242187216,-0.09217442939842613,5.039497375488253,-3.1104090942495475,13.189403845226053,0.9645441406193527,9.114450610357153,-8.728789942068857,99.25910227609884,30.885406261826546,4.074953234868893,7,-3.5599975585937216,-5.874999999999972,-14.790000915527315,-18.090003967285128,7.25,3,0.02746039183494209,-1.2317485265225934,198.1300048828125,1.2315809762444652,195.8600006103516,-1.1237172865465186,197.5500030517578,0.02746039183494209
11701,2019-07-12,199.8000030517578,200.38999938964844,197.9600067138672,200.1999969482422,813200.0,0.0012026733618977214,5.230760201885833,-0.27777306828297077,67.51287050971675,56.618518863158336,-2.098329193379101,-6.015056041822561,-12.065880741034846,-19.24655950515489,12.674060688214109,2.42999267578125,0.39814688696171174,5.227502441406244,-3.0485936506243547,13.503598533436843,1.0894543953909306,9.365550487421558,-8.43006803870881,88.78332786994625,14.599566981238937,4.138048046015303,7,-3.06500244140625,-6.1150054931640625,-13.670005798339844,-16.970008850097656,8.770004272460938,4,0.030880871244766572,2.710488274976009,199.55999755859372,-1.2317485265225934,198.1300048828125,1.2315809762444652,195.8600006103516,0.030880871244766572
11702,2019-07-15,198.92999267578125,200.0,198.2400054931641,199.9900054931641,656500.0,-0.004354406219659546,2.259243560943165,2.6500724803540803,63.031800126892875,58.363890533830855,-1.111637449346773,-5.418109631543871,-10.95570940368475,-18.025976612150373,10.138858251614428,1.759994506835909,1.6401510605800809,4.3544921875,-3.9282036496387036,12.637188024638704,0.2131442689306482,8.495840106069352,-6.838452512604306,72.24318938033588,-0.7183722865926683,4.141347918569356,7,-1.6349945068359375,-5.2449951171875,-10.779991149902344,-14.079994201660156,7.670013427734347,0,0.029859763032753728,5.230760201885833,199.8000030517578,2.710488274976009,199.55999755859372,-1.2317485265225934,198.1300048828125,0.029859763032753728
11703,2019-07-16,197.92999267578125,199.6199951171875,197.4600067138672,199.02999877929688,847800.0,-0.0050268940673506846,-1.117658498638662,1.0377290590047081,60.87704249485231,59.7506615193423,0.255406256823278,-4.035088482632148,-9.744138481140084,-16.70640088133331,10.43572229873782,2.1599884033203125,2.533094612779479,2.9799926757812614,-5.1919717871973035,11.151957138759826,-1.105989555708021,7.065974907270544,-5.174575774486584,34.74790647222863,-35.36432443061387,4.085982231489277,7,-0.6349945068359375,-4.2449951171875,-8.284996032714844,-10.964996337890625,9.170013427734347,1,0.0481484079762311,2.259243560943165,198.92999267578125,5.230760201885833,199.8000030517578,2.710488274976009,199.55999755859372,0.0481484079762311
11704,2019-07-17,195.9499969482422,198.33999633789062,195.8000030517578,198.0,887400.0,-0.010003515388303907,-1.1617048354316954,1.8636287973366625,63.969509011595285,61.15090720502035,2.144218626118743,-1.587538108109868,-7.527373827926624,-14.41382120446832,10.977985126972593,2.5399932861328125,2.7599107959641174,0.6514968872070312,-7.028138002104015,8.331131776518077,-3.188320557448492,4.491314331862554,-2.5838134478792085,3.267843489245703,-72.23822701914742,3.8398174446555253,7,1.345001220703125,-2.2649993896484375,-6.159996032714844,-8.689994812011719,10.930007934570312,2,0.029038032814612258,-1.117658498638662,197.92999267578125,2.259243560943165,198.92999267578125,5.230760201885833,199.8000030517578,0.029038032814612258
11705,2019-07-18,197.69000244140625,197.72000122070312,195.2700042724609,196.4600067138672,688200.0,0.008879844451457952,2.79846465028807,-0.5999970226797371,60.828404076470896,62.604688118601146,0.08556821574782703,-2.750272109323106,-8.875590934544732,-15.847271644412842,11.67450236492527,2.449996948242216,3.1502799697408648,1.935502624511713,-5.119584614105747,8.990589863129173,-1.5920409947970313,5.4630462438204574,-3.761913669900423,47.26563431323492,-25.49770750504306,3.527543619308736,7,0.06999969482421875,-4.084999084472656,-7.462505340576172,-9.580009460449219,4.1300048828125,3,0.030249358357469225,-1.1617048354316954,195.9499969482422,-1.117658498638662,197.92999267578125,2.259243560943165,198.92999267578125,0.030249358357469225
11706,2019-07-19,197.27999877929688,198.77999877929688,197.1300048828125,198.2400054931641,627600.0,-0.0020739726695633287,-1.619049349076597,-0.7804959743949418,49.61012790005948,61.32506204290348,0.5905995479998296,-2.058305982264585,-8.125289703939757,-15.129984872930521,11.896802029577694,1.649993896484375,3.3381423208214756,1.2794990539550781,-5.618584873115765,8.177582981025921,-2.1695429095803433,4.7285410174905,-2.8349571583396482,42.49463683726666,-25.71540181079464,3.449041963535427,7,0.48000335693359375,-3.6749954223632812,-7.052501678466797,-9.170005798339844,5.619995117187528,4,0.048306968969309194,2.79846465028807,197.69000244140625,-1.1617048354316954,195.9499969482422,-1.117658498638662,197.92999267578125,0.048306968969309194
11707,2019-07-22,197.2400054931641,198.05999755859372,196.6499938964844,197.97999572753903,494100.0,-0.00020272347110827926,2.1333627208301555,0.7708177700070705,53.91951960689234,60.57279983212436,0.6503908650326196,-1.4923195736132868,-7.720394218994812,-14.78413263598992,12.154222633419046,1.4100036621093182,3.2491527189236535,0.8570053100586108,-5.359062286310461,7.073072906427683,-2.2510284881259395,3.965039108243161,-2.319367250711565,45.287479698753295,-21.181913051644976,3.1080337981845383,7,0.5899963378905966,-3.825004577636747,-6.5525093078613565,-8.19001007080081,7.479995727539034,0,0.05744271707317172,-1.619049349076597,197.27999877929688,2.79846465028807,197.69000244140625,-1.1617048354316954,195.9499969482422,0.05744271707317172
11708,2019-07-23,199.9600067138672,199.9900054931641,197.8699951171875,198.2100067138672,594800.0,0.013790312030778074,1.3425560613724077,-2.364896073903184,55.13152541465901,59.582714204678304,-1.594546594890545,-3.749274720585049,-10.04667946706354,-17.186059264228675,12.619197310326772,2.75,3.6063819968440214,3.16100616455077,-2.8280259305748814,9.150038259676421,0.16649011698794425,6.1555222121135955,-4.601819579638999,99.3644328063874,35.163341572792106,2.9945160475628327,7,-2.1300048828125,-6.545005798339844,-8.702510833740234,-10.875007629394531,4.8199920654296875,1,0.033206637160949404,2.1333627208301555,197.2400054931641,-1.619049349076597,197.27999877929688,2.79846465028807,197.69000244140625,0.033206637160949404
11709,2019-07-24,197.9499969482422,199.5800018310547,197.47999572753903,199.5800018310547,765100.0,-0.010052058902464522,1.576686886841943,-0.9314313616071429,45.32924770865152,57.80111631664338,0.43275232140635467,-1.3086030690211032,-7.566636577658869,-14.886392794688334,13.026897642540844,2.4800109863281534,3.33639909567691,0.8349967956542912,-4.651533357898586,6.321526949207168,-1.9082682811221616,3.578261872430744,-2.1892648335803813,56.77949115830982,-2.807855091801869,2.743265076776442,7,-0.1199951171875,-4.534996032714844,-5.935001373291016,-8.745002746582031,9.050003051757812,2,0.04622384085040343,1.3425560613724077,199.9600067138672,2.1333627208301555,197.2400054931641,-1.619049349076597,197.27999877929688,0.04622384085040343
11710,2019-07-25,198.3300018310547,199.0800018310547,195.88999938964844,198.2700042724609,738300.0,0.0019197013825256182,3.089753120231621,-0.03680820789337474,53.65003673243144,56.260801452500566,-0.15653739499674657,-0.943071416319242,-7.4953843992153395,-14.96232963616717,13.910918894105977,3.19000244140625,3.218320374484648,0.7110015869140511,-2.8664789106709065,4.288482084499009,-1.077738661878442,2.499741835706544,2.05999755859375,59.512166074923854,0.4681443589490044,1.7887402487924806,7,-0.6949996948242188,-4.915000915527344,-6.517505645751953,-9.125007629394531,7.979995727539034,3,0.04310998322402604,1.576686886841943,197.9499969482422,1.3425560613724077,199.9600067138672,2.1333627208301555,197.2400054931641,0.04310998322402604
11711,2019-07-26,199.6199951171875,199.82000732421875,196.47999572753903,198.3000030517578,623100.0,0.006504277084773413,2.8836972046521447,22.00076297048805,55.72769639860944,55.44923437158019,-1.6480613139318052,-1.7377713993727184,-8.32949199789013,-15.952675832908994,14.777772303076203,3.340011596679716,2.795077566918792,1.6299949645996037,-0.9928924357163567,4.252882364915564,0.3185512644416235,2.941438664757584,0.6800042724609341,90.97537011812456,31.506655622754096,1.3114437001579797,7,-1.989990234375,-5.364997863769531,-8.104999542236328,-10.415000915527344,4.870010375976591,4,0.011021001206515946,3.089753120231621,198.3300018310547,1.576686886841943,197.9499969482422,1.3425560613724077,199.9600067138672,0.011021001206515946
11712,2019-07-29,200.6199951171875,201.1999969482422,199.66000366210938,199.6699981689453,1606300.0,0.00500951820689588,-2.1752898425333105,0.7196989838972568,63.69386936279264,55.762215134684666,-2.6631865076007557,-2.621736984435728,-8.927378568914833,-16.6411379186288,14.655107148958038,1.5800018310546875,2.4195756044894665,2.4709953308105526,-0.3865547923621193,5.328545453983224,1.0422202692242024,3.8997703923969027,-4.7299957275390625,89.07717330084253,24.762042610856994,1.4287750615863386,7,-2.3849945068359375,-5.959999084472656,-9.104999542236328,-11.415000915527344,6.2100067138671875,0,0.011364763407381684,2.8836972046521447,199.6199951171875,3.089753120231621,198.3300018310547,1.576686886841943,197.9499969482422,0.011364763407381684
11713,2019-07-30,205.67999267578125,209.2400054931641,198.42999267578125,199.3699951171875,2193400.0,0.0252218008261742,-1.6398069828967539,6.642124030260685,68.71587200479328,56.28958880059555,-7.273078479527442,-7.273356714054614,-13.49721992504584,-21.34535517920193,14.950675513109463,10.810012817382841,1.947027197667154,7.034992980957043,2.8078935686662305,11.262092393247855,4.921443274811651,9.148542687102434,-9.683793334960939,73.33324951480486,9.341483333079879,2.113549706145403,7,-3.42498779296875,-6.999992370605469,-13.662494659423828,-16.474998474121094,-0.3499908447265625,1,-0.004667403195562025,-2.1752898425333105,200.6199951171875,2.8836972046521447,199.6199951171875,3.089753120231621,198.3300018310547,-0.004667403195562025
11714,2019-07-31,201.72999572753903,207.8500061035156,199.1000061035156,206.00999450683597,1590500.0,-0.019204575500295307,1.1984863936450159,-0.6782885000435365,54.78183445605385,55.61774773166033,-2.7010056464762613,-3.1908224416639257,-9.074806967793705,-17.058456025670893,15.262216758930453,8.75,1.615147736738919,2.89699630737303,-1.5332693254810295,7.327261940227089,0.6818634909460002,5.1121291238000595,-5.204044140624973,43.74527092053287,-15.133335244996125,2.2151328164270363,7,0.8350067138672159,-3.049995422363253,-9.75249481201169,-12.525001525878878,4.960006713867216,2,0.015119234205889898,-1.6398069828967539,205.67999267578125,-2.1752898425333105,200.6199951171875,2.8836972046521447,199.6199951171875,0.015119234205889898
11715,2019-08-01,200.92999267578125,204.72000122070312,199.4499969482422,202.41000366210938,1150100.0,-0.003965711935265626,-1.3738744930923088,0.3457970580475829,52.430083618109194,55.93107614477697,-1.5567908847971808,-2.4245555365380653,-7.8722222495362075,-15.933001415051137,15.197394345015297,5.2700042724609375,1.3968287011510085,2.0394935607910156,-2.4716366074094935,6.550623728991525,-0.21607152330923896,4.29505864489127,-3.8954789326171806,34.87455754328907,-19.385981302433457,2.255565084100253,8,1.635009765625,-2.2499923706054688,-8.952491760253906,-11.724998474121094,-0.149993896484375,3,0.030209563258250194,1.1984863936450159,201.72999572753903,-1.6398069828967539,205.67999267578125,-2.1752898425333105,200.6199951171875,0.030209563258250194
11716,2019-08-02,199.9900054931641,201.22000122070312,198.2700042724609,200.66000366210938,1178800.0,-0.004678182535615361,2.2960983385759297,0.4526981050374058,52.272755527550636,55.748102358183445,-0.2145222540506495,-1.3223927242865443,-6.551296519045906,-14.68217896119043,16.056471573251336,2.949996948242216,1.2269921483539292,0.9535064697265909,-3.4981592758396687,5.4051722152928505,-1.2723264030565247,3.1793393425097065,-2.467272080000015,15.679134268983507,-34.806927063309075,2.2258328727831254,8,2.574996948242159,-0.8000030517578409,-8.120006561279325,-10.785011291503935,-2.730010986328125,4,0.03160153953616285,-1.3738744930923088,200.92999267578125,1.1984863936450159,201.72999572753903,-1.6398069828967539,205.67999267578125,0.03160153953616285
11717,2019-08-05,194.3500061035156,198.4900054931641,192.17999267578125,197.6699981689453,1325200.0,-0.028201406243979932,1.5443565629623983,4.955225580177437,43.598019194645616,54.466601667070854,5.556773490194132,4.2852878572947475,-0.547421644144265,-8.794994821644934,16.00889673096637,7.810012817382841,0.9298328218404777,-4.526493072509794,-9.412000192982447,0.35901404796285874,-6.96924663274612,-2.0837395122734677,14.889999389648494,12.719881579006023,-38.11463188278363,2.4427535602363286,8,6.35999298095706,6.35999298095706,-2.825008392333956,-5.14501190185544,2.8399963378906534,0,0.052173908264493196,2.2960983385759297,199.9900054931641,-1.3738744930923088,200.92999267578125,1.1984863936450159,201.72999572753903,0.052173908264493196
11718,2019-08-06,196.72999572753903,197.02999877929688,192.52999877929688,195.80999755859372,1364300.0,0.012245894259225176,4.921035988555719,-0.2771085444826913,51.3751748627999,55.13837135086511,2.9842490534302613,2.080485532223122,-2.5283777712924405,-10.919115110618947,16.168026007891537,4.5,1.0709336607341697,-2.190003204345743,-6.976920090309704,2.5969136816182186,-4.583461647327738,0.20345523863625203,12.168809509277395,29.036369833000503,-26.665998208398154,2.393458442981984,8,3.980003356933622,3.980003356933622,-5.3274955749511435,-7.525001525878878,1.040008544921875,1,0.0513394313163289,1.5443565629623983,194.3500061035156,2.2960983385759297,199.9900054931641,-1.3738744930923088,200.92999267578125,0.0513394313163289
11719,2019-08-07,200.19000244140625,201.07000732421875,195.0,196.0200042724609,1196300.0,0.017587591058859875,1.0472172689119958,4.532615726535449,54.15558696144009,55.19454359853273,-0.13924039873282368,-1.283061593563616,-5.525444137287906,-14.114426424587634,16.19205508266529,6.07000732421875,1.2156147469901555,1.1670036315917969,-3.6369610000959938,5.9709682632795875,-1.2349786842520984,3.568985947435692,8.374426544189475,63.87563243622098,6.812529718584614,2.401982315843901,8,0.5199966430664062,0.5199966430664062,-8.562503814697266,-10.985008239746094,-1.3000030517578125,2,0.025675604810249553,4.921035988555719,196.72999572753903,1.5443565629623983,194.3500061035156,2.2960983385759297,199.9900054931641,0.025675604810249553
11720,2019-08-08,205.0399932861328,205.1699981689453,201.22999572753903,202.0200042724609,806500.0,0.024226938336474158,1.402441407158625,0.7242183068957334,61.239861539202785,55.807006391932,-4.400033766042014,-6.009568554914523,-9.865612745057831,-18.6796897134617,16.398367955177623,4.9799957275390625,1.2601359286192633,5.742994689941412,0.2363441829334363,11.249645196949388,2.989669436437424,8.4963199434454,3.196746973266613,98.99919301126613,38.437065408743834,2.7533252535039816,8,-4.329994201660156,-4.329994201660156,-12.992496490478516,-15.834999084472656,-12.929992675781222,3,0.00804725521508809,1.0472172689119958,200.19000244140625,4.921035988555719,196.72999572753903,1.5443565629623983,194.3500061035156,0.00804725521508809
11721,2019-08-09,205.97000122070312,206.9199981689453,203.3999938964844,204.6699981689453,704200.0,0.004535739197340405,1.2000047683761117,0.43046615264907284,62.32702426798936,55.65513471473163,-4.843961992843674,-6.802397638926095,-10.289948472243196,-19.315074962338485,16.534113099409886,3.520004272460909,1.745071213332551,6.3645027160644645,0.10002129082172928,12.6289841413072,3.2322620034430827,9.496743428685846,1.9456040870239235,93.55497561596728,29.777621983057585,3.1322407126213703,8,-5.260002136230469,-5.260002136230469,-13.555004119873047,-16.76500701904297,-11.149993896484375,4,-0.025197856050139134,1.402441407158625,205.0399932861328,1.0472172689119958,200.19000244140625,4.921035988555719,196.72999572753903,-0.025197856050139134
11722,2019-08-12,204.8699951171875,206.8500061035156,204.33999633789062,205.72000122070312,938200.0,-0.005340613181513465,-1.6282774378065434,-0.6538493139429792,57.265447438451154,54.3828653184714,-3.4393821388711956,-5.517446760078315,-8.709515111388157,-17.91459061176758,16.677194079912258,2.5100097656249716,2.0274060587899783,4.96749649047851,-1.7116484400264085,11.646641420983428,1.6279240252260365,8.307068955730983,2.730897937900636,85.75397401870288,25.384361642115593,3.3395724652524628,8,-4.8549957275390625,-4.159996032714844,-12.262496948242188,-15.665000915527344,-8.809997558593778,0,-0.0371455107713482,1.2000047683761117,205.97000122070312,1.402441407158625,205.0399932861328,1.0472172689119958,200.19000244140625,-0.0371455107713482
11723,2019-08-13,207.4600067138672,208.3000030517578,203.75999450683597,205.22000122070312,833200.0,0.012642220229459156,1.3163319722383187,-2.635281657272107,63.83475577054896,55.38874546452641,-6.426120782792424,-7.7544616909719934,-10.829066796462598,-20.207568404029246,17.195814124788207,4.540008544921847,2.262288906677128,7.081007385253912,-0.3257637863513878,14.487778556859212,3.377621799451248,10.784392971056576,-15.280014038085938,93.68423951015856,31.50306754675546,3.703385585802657,8,-7.220008850097656,-6.750007629394531,-14.852508544921875,-18.25501251220703,-10.960006713867188,1,-0.049503537742701,-1.6282774378065434,204.8699951171875,1.2000047683761117,205.97000122070312,1.402441407158625,205.0399932861328,-0.049503537742701
11724,2019-08-14,201.63999938964844,206.22999572753903,201.22000122070312,205.0,1091600.0,-0.02805363509047709,-1.385713403402699,-1.499996594028651,54.15724411150989,55.58065218601538,-0.6931098583037851,-1.566639326274327,-4.749981017344339,-14.082394906345286,18.041828581631325,6.2400054931640625,2.1346116350225657,0.9764999389648494,-6.1456151198158295,8.098614997745528,-2.584557590425476,4.537557468355175,-9.137606506347652,5.93217599327579,-54.24907288907262,3.561057529390338,8,-1.4000015258789062,-0.9300003051757812,-8.572502136230469,-12.435005187988281,-5.580001831054716,2,-0.019192596354402736,1.3163319722383187,207.4600067138672,-1.6282774378065434,204.8699951171875,1.2000047683761117,205.97000122070312,-0.019192596354402736
11725,2019-08-15,203.6699981689453,204.1300048828125,201.82000732421875,202.94000244140625,945900.0,0.010067440911731618,1.7999815046007306,-0.2172605937302737,54.99383815901123,55.88299470062211,-2.563102680459423,-3.294575757017185,-6.579658126803224,-15.803661600196591,19.112588825302133,2.4900054931640625,1.4801199716213773,2.7074989318847713,-4.391067512843932,9.806065376613475,-0.8417842904795805,6.256782154249123,-10.85165308227539,34.60446772055734,-20.78589020925793,3.549283222364349,8,-3.4300003051757812,-2.9599990844726562,-9.77750015258789,-14.465003967285156,-7.839996337890625,3,-0.023469331871510346,-1.385713403402699,201.63999938964844,1.3163319722383187,207.4600067138672,-1.6282774378065434,204.8699951171875,-0.023469331871510346
11726,2019-08-16,206.80999755859372,207.6300048828125,203.8699951171875,204.2400054931641,1177100.0,0.015417093425040163,-1.2719004264146594,3.5205576806504104,57.249943883116714,57.39987522156334,-5.178526956842205,-5.991175060203091,-9.596387287644092,-18.633654415342164,20.153250532226618,3.9600067138671875,1.5108061449174386,5.370998382568331,-1.96230272834552,12.704299493482182,1.7043478271114054,9.037648938025256,-13.682019312622032,78.95473011562585,26.676083923264308,3.6666505554569246,8,-6.394996643066378,-6.099998474121065,-11.967498779296847,-17.605003356933565,-11.94999694824213,4,-0.0710797211052493,1.7999815046007306,203.6699981689453,-1.385713403402699,201.63999938964844,1.3163319722383187,207.4600067138672,-0.0710797211052493
11727,2019-08-19,208.57000732421875,209.8699951171875,206.00999450683597,209.22000122070312,963700.0,0.00851027409894134,2.959012160195285,-0.252916693879253,53.66846099732554,57.65468479206619,-5.262736851859103,-7.229508770616377,-11.273964738174016,-20.068519591460046,21.54685906872334,3.860000610351534,1.7290127304481189,6.564508056640619,-1.1439081477717536,14.272924261052992,2.7102999544344186,10.41871615884682,-15.138588582131348,84.97122878321215,33.895334687117554,3.8542081022061936,8,-6.135009765625,-7.545013427734375,-13.360008239746094,-19.365013122558594,-11.270004272460938,0,-0.06592510676103991,-1.2719004264146594,206.80999755859372,1.7999815046007306,203.6699981689453,-1.385713403402699,201.63999938964844,-0.06592510676103991
11728,2019-08-20,206.6000061035156,208.57000732421875,206.25999450683597,208.3000030517578,734100.0,-0.00944527569412612,1.062506386196254,2.6154044790835687,56.50896540078467,57.916171285326705,-1.9505620254244036,-4.992518550947608,-9.273026937449941,-17.792864849307392,22.460958401748677,2.310012817382784,2.0079337176138097,4.262506866455055,-3.6443782809883203,12.169392013898431,0.30906429273335334,8.215949440176757,-12.511044306424196,62.196632127094006,9.77238203822769,3.9534425737216914,8,-1.055007934570284,-5.575012207031222,-11.110008239746065,-17.39501190185544,-8.170013427734347,1,-0.05101649677416209,2.959012160195285,208.57000732421875,-1.2719004264146594,206.80999755859372,1.7999815046007306,203.6699981689453,-0.05101649677416209
11729,2019-08-21,207.1000061035156,208.25999450683597,206.42999267578125,207.75999450683597,677500.0,0.0024201354560922095,1.2048368860821914,0.3882291694716231,58.313137684299804,57.59097974589303,-1.5279822513392105,-5.029753381111419,-9.669554631846069,-17.99062135660435,23.57136939379002,1.830001831054716,3.083535119612236,4.3050064086913835,-3.591823300717408,12.201836118100175,0.3565915539869877,8.25342126339578,-12.379802973620343,65.59014640877659,10.493811171448165,3.9484148547043905,8,-1.555007934570284,-6.075012207031222,-11.610008239746065,-17.89501190185544,-9.310012817382784,2,-0.051183031342922125,1.062506386196254,206.6000061035156,2.959012160195285,208.57000732421875,-1.2719004264146594,206.80999755859372,-0.051183031342922125
11730,2019-08-22,206.8800048828125,209.08999633789062,204.8600006103516,208.1100006103516,794400.0,-0.0010622946123580723,1.6520455947842296,1.8636626361176085,59.466877888275846,57.27318570370264,-1.1393410466322678,-4.359898932603244,-9.39421614964371,-17.500597608674354,25.132846004014,4.229995727539034,3.8063816586519295,3.6575050354003906,-4.146752254665245,11.461762325466026,-0.24462360963244123,7.5596336804332225,-11.553810073425552,50.166829427083336,-9.505916872118519,3.902128645032819,8,-1.3350067138671875,-5.855010986328125,-11.390007019042969,-17.675010681152344,-8.840011596679688,3,-0.05230088490353524,1.2048368860821914,207.1000061035156,1.062506386196254,206.6000061035156,2.959012160195285,208.57000732421875,-0.05230088490353524
11731,2019-08-23,201.82000732421875,207.83999633789062,200.6699981689453,206.6499938964844,1167100.0,-0.024458610978185136,-1.0112183053981407,3.9268319914649052,60.43004099970773,57.62480721050892,3.6543685812829665,0.9205667638486261,-4.324932337540474,-12.188797270449982,26.101191919341694,7.1699981689453125,4.105133874510045,-1.5124931335449219,-9.163464775260508,6.138478508170664,-5.3379789544027005,2.312992687312857,-5.912060502519779,12.500103660286168,-50.91786792311285,3.82548582085779,8,3.4499893188476562,-0.795013427734375,-6.137504577636719,-12.615013122558594,-5.960006713867159,4,-0.029679938934603634,1.6520455947842296,206.8800048828125,1.2048368860821914,207.1000061035156,1.062506386196254,206.6000061035156,-0.029679938934603634
11732,2019-08-26,202.8999938964844,203.7700042724609,202.22999572753903,203.16000366210938,1109500.0,0.0053512364139927104,1.0810771800318344,0.05383239926959176,58.93942870887576,57.080881981434125,2.5317953311734698,0.02123896777789014,-5.38643784653587,-13.060995865590854,26.71180334014976,1.949996948242159,3.7519739736191298,-0.5465065002441065,-8.09455540153482,7.001542401046606,-4.320530950889463,3.22751795040125,-6.433565142965904,26.48451558770849,-39.57716000381011,3.774024450645363,8,2.370002746582003,-1.8750000000000284,-7.217491149902372,-13.694999694824247,-11.069992065429716,0,-0.03962539934936937,-1.0112183053981407,201.82000732421875,1.6520455947842296,206.8800048828125,1.2048368860821914,207.1000061035156,-0.03962539934936937
11733,2019-08-27,204.72000122070312,206.92999267578125,203.9600067138672,204.75999450683597,1761000.0,0.008969972296535733,-2.807717513571673,0.15381455399073646,56.890774637099206,57.384607595388495,0.31541352235871045,-1.9756696913896121,-6.894668985127453,-14.67824599912609,25.802865931307473,4.029998779296847,3.2923290466665946,1.32150039672851,-6.178803989174725,8.821804782631745,-2.4286517962231073,5.071652589680127,-7.717429812637874,48.09980917448484,-17.48497725459547,3.750152192951614,8,0.5499954223632812,-3.69500732421875,-9.09749984741211,-15.515007019042969,-11.889999389648438,1,-0.0362446176470369,1.0810771800318344,202.8999938964844,-1.0112183053981407,201.82000732421875,1.6520455947842296,206.8800048828125,-0.0362446176470369
11734,2019-08-28,204.77999877929688,205.1999969482422,202.7899932861328,203.55999755859372,1157800.0,0.00029307130830402706,1.339812153713964,-30.505150705816497,49.53704735164133,56.778297505680726,0.8355305205326431,-1.8924813385798984,-6.588697450419318,-14.519507122883965,24.723849588162953,2.410003662109375,3.1387332593789665,1.2289978027343693,-6.252469677135139,8.710465282603877,-2.5117359372003705,4.969731542669109,-7.262730422866724,48.812369407752264,-12.027468590252262,3.7407337399347473,8,0.48999786376953125,-3.7550048828125,-9.15749740600586,-15.575004577636719,-10.160003662109375,2,-0.031008917576757056,-2.807717513571673,204.72000122070312,1.0810771800318344,202.8999938964844,-1.0112183053981407,201.82000732421875,-0.031008917576757056
11735,2019-08-29,207.0,207.9600067138672,205.80999755859372,206.0,1084500.0,0.010840908457547815,-2.1159442724457334,0.8196713110038081,51.75348634711039,56.16758000168002,-0.9637874593036599,-3.8308247763698375,-8.396170305962642,-16.498137475074714,23.775638897477034,3.1800079345703125,2.5402397735584827,3.145498657226568,-4.380629160390129,10.671626474843265,-0.617565251581766,6.908562566034902,-8.988622573139565,86.83119905893778,28.884983004872346,3.763063908808348,8,-1.7300033569335938,-5.975006103515625,-11.377498626708984,-17.795005798339844,-15.889999389648409,3,-0.044492786057329425,1.339812153713964,204.77999877929688,-2.807717513571673,204.72000122070312,1.0810771800318344,202.8999938964844,-0.044492786057329425
11736,2019-08-30,206.30999755859372,208.38999938964844,205.6999969482422,208.0,1079800.0,-0.003333345127566556,1.1781385522072723,-1.6900024414062784,52.48619017410597,56.036216576877855,-0.39355526764572346,-2.785902351403678,-7.415333451333169,-15.572477421919785,23.267802769060637,2.69000244140625,2.745447979468878,2.139496612548811,-5.232575411582445,9.511568636680067,-1.5465393995168313,5.825532624614453,-7.824275424120202,66.23375658282565,11.317381078707484,3.6860360120656286,8,-1.4300003051757528,-5.285003662109347,-10.784996032714815,-17.105003356933565,-16.660003662109318,4,-0.04008532969960488,-2.1159442724457334,207.0,1.339812153713964,204.77999877929688,-2.807717513571673,204.72000122070312,-0.04008532969960488
11737,2019-09-03,204.4900054931641,205.82000732421875,203.1000061035156,204.97000122070312,1110300.0,-0.008821637763398948,1.4954048813948704,0.28402073025386987,44.73217282106248,54.72768406801983,0.8792924395129944,-0.17633757530248317,-5.230359884737339,-13.542263017053784,24.434822215047582,3.209991455078125,2.732822444053454,-0.18749542236324146,-5.930580105794178,5.555589261067695,-3.0590377640787096,2.6840469193522267,-5.548912439382008,30.357327752982783,-18.84323873362139,2.8715423417154753,9,0.38999176025387783,-3.465011596679716,-8.547504425048857,-15.145011901855497,-13.18000793457037,1,-0.04220257543638728,1.1781385522072723,206.30999755859372,-2.1159442724457334,207.0,1.339812153713964,204.77999877929688,-0.04220257543638728
11738,2019-09-04,206.8300018310547,207.22999572753903,205.5399932861328,206.8600006103516,856100.0,0.011443084136299353,3.389679362689006,0.06249801316088562,60.50182969678783,54.970872069407385,-1.592071375589029,-1.8138680631614648,-7.236746468301874,-15.662682594280852,25.765783877145314,2.739990234374943,2.405847898858582,1.6475006103515568,-2.7782438895804944,6.073245110283608,-0.5653716396144546,3.860372860317568,-7.451752694736399,72.14293110119291,16.747569408178208,2.2128722499660234,9,-1.9500045776367188,-5.8050079345703125,-10.382503509521484,-17.350006103515625,-13.639999389648438,2,-0.07252332769523673,1.4954048813948704,204.4900054931641,1.1781385522072723,206.30999755859372,-2.1159442724457334,207.0,-0.07252332769523673
11739,2019-09-05,205.3300018310547,208.75,205.2400054931641,208.1699981689453,900900.0,-0.0072523327695236395,-1.3245081296294674,94.67039674456952,53.43259752880744,54.300396473910894,-0.4129795909108225,0.09586699034764479,-5.413366332461351,-13.983289767348879,26.35423255579299,3.509994506835909,2.0894122235935697,-0.10949935913086506,-3.860008124091422,3.641009405829692,-1.9847537416111436,1.7657550233494135,-5.532082855501642,39.46899356699591,-17.789735750127768,1.875254382480282,9,-0.6200027465820312,-4.3050079345703125,-4.862499237060547,-10.824996948242188,-10.589996337890597,3,-0.06087761110665646,3.389679362689006,206.8300018310547,1.4954048813948704,204.4900054931641,1.1781385522072723,206.30999755859372,-0.06087761110665646
11740,2019-09-06,206.69000244140625,207.6999969482422,205.0500030517578,206.4600067138672,988900.0,0.0066234870609438445,1.3555661049133634,-0.08098451553282256,49.732153683295635,53.11174232764289,-2.0146258210995143,-1.1954735180014495,-6.3185517524592,-15.133091472534318,26.185132062218962,2.649993896484375,1.8055652079420383,1.1680007934570256,-2.617929427617014,4.953931014531065,-0.7249643170800084,3.0609659039940595,-6.489200420187814,63.53982683281229,8.652661784940086,1.892965110537022,9,-1.2000045776367188,-5.665008544921875,-6.067501068115234,-12.18499755859375,-12.680007934570284,4,-0.058396667384240986,-1.3245081296294674,205.3300018310547,3.389679362689006,206.8300018310547,1.4954048813948704,204.4900054931641,-0.058396667384240986
11741,2019-09-09,200.77999877929688,208.0,198.94000244140625,208.0,1381500.0,-0.02859356327011886,1.5096941902487477,-31.391892788429644,35.329544017747295,50.488421806406386,4.170959318321309,4.538461336047192,-0.14037004488812954,-9.070509015433856,25.13434984749141,9.05999755859375,1.229478248626208,-4.482502746582043,-8.811647614287978,-0.15335787887610763,-6.647075180435024,-2.317930312729061,9.089996337890625,18.756338387452015,-30.99006620523753,2.1645724338529684,9,3.06500244140625,0.2449951171875,-0.15749740600585938,-6.274993896484375,-6.130004882812472,0,-0.048162158719678216,1.3555661049133634,206.69000244140625,-1.3245081296294674,205.3300018310547,3.389679362689006,206.8300018310547,-0.048162158719678216
11742,2019-09-10,197.25999450683597,200.22999572753903,195.8600006103516,199.9199981689453,1978500.0,-0.017531648041945624,1.6646321607011718,0.36842149755901293,33.38075686876516,47.87619760992483,7.606723712086506,7.8622111628081655,3.443511882552883,-5.378524531565745,24.170493851494033,4.919998168945284,0.4853828611908,-7.6220069885253565,-13.24175701950898,-2.002256957541732,-10.431882004017154,-4.8121319730335586,12.391400756835907,10.861085824477774,-35.76919256786207,2.809875015491809,9,5.045005798339815,3.764999389648409,3.617507934570284,-2.2399902343750284,-2.029998779296932,1,-0.03857852997196465,1.5096941902487477,200.77999877929688,1.3555661049133634,206.69000244140625,-1.3245081296294674,205.3300018310547,-0.03857852997196465
11743,2019-09-11,197.19000244140625,198.3999938964844,195.3699951171875,197.3000030517578,1335000.0,-0.0003548213899361441,1.6233956680560018,0.041353555981322794,32.09250129592252,45.937914714844965,7.259691422033541,7.50830529352146,3.6320452711571534,-5.13904523786556,22.946160484195882,3.0299987792969034,0.04252068811777576,-7.178498840332026,-13.62274790609601,-0.7342497745680419,-10.400623373214017,-3.9563743074500337,11.90973703613281,13.60244140535905,-29.36426644383615,3.2221245328819923,9,4.8699951171875,4.0099945068359375,3.5199966430664062,-2.1699981689453125,-3.1500091552734375,2,-0.02981898072930822,1.6646321607011718,197.25999450683597,1.5096941902487477,200.77999877929688,1.3555661049133634,206.69000244140625,-0.02981898072930822
11744,2019-09-12,197.7700042724609,202.0,196.94000244140625,199.4199981689453,1036000.0,0.0029413348743529966,-2.057402592613081,14.999861284505737,33.74954340646259,43.937476610328545,6.236595496023938,6.98145007825039,3.108522478449487,-5.539197302165746,22.292858245602975,5.05999755859375,-0.40787053528691786,-6.404997253418003,-13.402835125497177,0.592840618661171,-9.90391618945759,-2.906078317378416,10.505950543457061,19.002440438795503,-22.101184130899085,3.4989189360395856,9,4.289993286132841,4.664993286132841,2.939994812011747,-2.7499999999999716,-3.949996948242159,3,-0.023158222845285237,1.6233956680560018,197.19000244140625,1.6646321607011718,197.25999450683597,1.5096941902487477,200.77999877929688,-0.023158222845285237
11745,2019-09-13,198.88999938964844,199.0800018310547,196.6699981689453,198.42999267578125,948800.0,0.005663119244536885,4.738024740694992,-0.2787929790815052,43.91861719411613,42.98552405699635,4.297102789330552,5.7814038352662465,2.000834757662176,-6.495274199553791,21.582622966529748,2.410003662109375,-0.8969152120461672,-5.046002197265636,-12.432191877608176,2.340187483076903,-8.73909703743692,-1.3529073570943524,8.61159784434571,27.870173488619336,-16.15548172316695,3.69309484017127,9,3.1699981689453125,3.7299957275390625,1.8199996948242188,-3.8699951171875,-7.279998779296847,4,-0.02086577459510186,-2.057402592613081,197.7700042724609,1.6233956680560018,197.19000244140625,1.6646321607011718,197.25999450683597,-0.02086577459510186
11746,2019-09-16,192.1100006103516,197.9499969482422,191.55999755859372,197.27999877929688,1396700.0,-0.03408918899946323,-1.0382759283640401,-11.238962417487581,31.889903125363276,41.55860520191865,9.891166544739121,12.019916676321117,8.80197499774161,0.40848659268701226,20.491074818252873,7.330001831054716,-1.3021649835641824,-11.091001129150357,-20.03444908323209,-2.147553175068623,-15.562725106191238,-6.6192771521094755,14.663700496634164,5.268227233132556,-39.28357696495347,4.47172397704087,9,8.044998168945284,8.604995727539034,8.599998474121065,2.9100036621093466,-3.7100067138671875,0,0.009890135289406743,4.738024740694992,198.88999938964844,-2.057402592613081,197.7700042724609,1.6233956680560018,197.19000244140625,0.009890135289406743
11747,2019-09-17,194.82000732421875,196.52999877929688,192.3300018310547,192.91000366210938,1095900.0,0.014106536386742974,-1.7361478359410725,-0.36943991074933574,33.86571665595693,38.59903708627077,6.330990470285002,8.671573285202413,6.129562086174076,-2.1423809714261495,18.98228886801384,4.419998168945284,-1.9520560085348961,-7.693494415283197,-17.005532042154755,1.61854321158836,-12.349513228718962,-3.037475601847433,10.736597498895634,31.226139878046826,-12.34493551907558,4.656018813435777,9,5.334991455078125,5.894989013671875,5.889991760253906,0.1999969482421875,-6.470001220703153,1,-0.000872669240030377,-1.0382759283640401,192.1100006103516,4.738024740694992,198.88999938964844,-2.057402592613081,197.7700042724609,-0.000872669240030377
11748,2019-09-18,196.05999755859372,196.3699951171875,194.25,195.5,820200.0,0.006364799239081176,2.5932343661097605,0.2931918769073301,36.31512048031193,36.69709519199349,3.802486560221894,6.958216584207349,4.99683171708736,-3.238356684330398,17.391966250218836,2.1199951171875,-2.6195312390536856,-5.926503753662132,-15.455245007251733,3.602237499927469,-10.690874380456933,-1.1621331268673316,8.376878683358996,43.103438196072354,0.1872814832185199,4.764370626794801,9,3.7200012207031534,4.654998779296903,4.302501678466825,-0.6549911499023153,-5.229995727539034,2,-0.004233407331378891,-1.7361478359410725,194.82000732421875,-1.0382759283640401,192.1100006103516,4.738024740694992,198.88999938964844,-0.004233407331378891
11749,2019-09-19,196.5,197.3300018310547,195.16000366210938,195.16000366210938,764100.0,0.0022442234361181868,-2.238812088637865,2.392861035422465,32.54653476195156,34.787581978510815,2.2107069893616824,5.990507390170507,4.5982332552194976,-3.5226597845007745,15.628326517512214,2.1699981689453125,-2.927495184514413,-4.956501007080078,-14.466839767433783,4.553837753273626,-9.71167038725693,-0.20133162690322592,6.906725947284002,65.69148450483038,27.159990439977676,4.755169380176845,9,3.279998779296875,4.214996337890625,3.9749984741210938,-1.0949935913085938,-4.55999755859375,3,-0.01251911813672868,2.5932343661097605,196.05999755859372,-1.7361478359410725,194.82000732421875,-1.0382759283640401,192.1100006103516,-0.01251911813672868
11750,2019-09-20,196.05999755859372,197.72000122070312,195.6000061035156,196.7899932861328,1585700.0,-0.002239198175095547,-1.5697243209750413,-0.5447744198228366,32.81930168629383,34.50866616390488,1.099941626306986,5.879800035169723,5.029280478664219,-2.922666715811232,14.281882049032497,2.1199951171875284,-4.000343147702267,-4.855503082275419,-14.297573641370178,4.58656747681934,-9.576538361822799,-0.1344678027280395,6.398990117595048,70.42254193779445,33.93305866358387,4.721035279547387,9,0.7200012207031534,4.654998779296903,4.415000915527372,0.26500701904299717,-4.470001220703097,4,-0.011425024289850594,-2.238812088637865,196.5,2.5932343661097605,196.05999755859372,-1.7361478359410725,194.82000732421875,-0.011425024289850594
11751,2019-09-23,195.8300018310547,196.6499938964844,195.22000122070312,195.25,541400.0,-0.0011730884953740084,-3.468731373530833,-0.7945277063606221,34.667127024059525,34.65159618115981,0.6190375226395588,5.94271661642432,5.239726502446246,-2.5052494143768627,14.18291050617538,1.4299926757812784,-4.841080558822284,-4.785998535156239,-14.483805836081046,4.911808765768569,-9.634902185618643,0.06290511530616527,5.757066635726488,64.9350722881675,26.526897035077184,4.848903650462397,9,0.9499969482421875,4.8849945068359375,4.644996643066406,1.6350021362304688,-1.3099975585937784,0,-0.02154930899885177,-1.5697243209750413,196.05999755859372,-2.238812088637865,196.5,2.5932343661097605,196.05999755859372,-0.02154930899885177
11752,2019-09-24,194.8600006103516,198.8500061035156,194.66000366210938,197.30999755859372,1075500.0,-0.004953281987608471,-1.940362036010838,-4.224119333876938,27.726082255507222,34.16643851000256,1.3553247767675884,6.618849930881964,6.206550773774126,-1.382540696224737,13.871549774309816,4.190002441406222,-5.793892143905083,-5.354000091552706,-15.316120958104136,4.608120774998724,-10.335060524828407,-0.37293965827700504,5.924902183774577,13.260865238535061,-20.017555288312607,4.981060433275714,9,1.919998168945284,5.854995727539034,5.702499389648409,2.9800033569335653,-1.1499938964844034,1,-0.03315204091980284,-3.468731373530833,195.8300018310547,-1.5697243209750413,196.05999755859372,-2.238812088637865,196.5,-0.03315204091980284
11753,2019-09-25,197.3000030517578,197.3800048828125,194.4199981689453,195.6199951171875,752600.0,0.012521823020442913,2.217378324363323,-0.6857183784558245,35.56274814052347,34.36790570267598,-1.1928769030741364,3.788706706020889,3.8238968438278107,-3.6649543725280864,12.90704365869787,2.9600067138671875,-5.838995483357081,-2.5429977416992244,-12.35000727298791,7.2640117895894605,-7.446502507343553,2.360507023945104,2.746907323525761,65.01128046155212,31.172726436683746,4.903504765644341,9,-1.9800033569335938,3.024993896484375,4.42999267578125,0.8549957275390625,-5.2299957275390625,2,-0.045362376126747206,-1.940362036010838,194.8600006103516,-3.468731373530833,195.8300018310547,-1.5697243209750413,196.05999755859372,-0.045362376126747206
11754,2019-09-26,198.42999267578125,199.3600006103516,196.1000061035156,197.0200042724609,746100.0,0.005727266125419295,-1.0061598846899633,0.8392748476399112,35.02535571585216,33.37976553842443,-2.4802238877821026,2.2752519171614267,2.8293996575364986,-4.607469192634312,12.312703278314748,3.2599945068359943,-5.505795032393024,-1.0955078124999886,-10.637099147281958,8.446083522281981,-5.8663034798909734,3.675287854890996,0.9379646741671479,81.17393775405516,48.98182085246019,4.770795667390984,9,-2.9699935913085938,1.8950042724609375,4.855003356933594,-0.274993896484375,-7.449996948242216,3,-0.03830061545758534,2.217378324363323,197.3000030517578,-1.940362036010838,194.8600006103516,-3.468731373530833,195.8300018310547,-0.03830061545758534
11755,2019-09-27,197.7899932861328,200.0,196.4199981689453,199.77999877929688,985000.0,-0.0032253157953502365,1.9464939435991786,-1.4113630214814932,43.29895144473007,34.64743757390963,-2.249196673409756,2.308226717333241,3.5441540368453843,-3.717465693200694,11.20100288784777,3.5800018310546875,-5.135468433719041,-1.2750068664550724,-10.164408786002895,7.61439505309275,-5.7197078262289835,3.1696940933188387,-6.229995727539091,60.394157909273126,25.40771422700484,4.4447009597739084,9,-1.6249923706054688,2.535003662109375,5.495002746582031,0.3650054931640625,-7.9499969482421875,4,-0.029576778620259536,-1.0061598846899633,198.42999267578125,2.217378324363323,197.3000030517578,-1.940362036010838,194.8600006103516,-0.029576778620259536
11756,2019-09-30,198.0399932861328,199.1000061035156,197.5500030517578,197.9900054931641,786700.0,0.0012639668764149459,-2.33336614819184,-0.02511942461487488,52.04831848591599,36.6677266661273,-1.7540210898083615,1.4829217246547728,3.38657300000483,-3.7406138586117663,9.948404972837075,1.550003051757784,-4.843385645673948,-0.6115066528320199,-8.825653229823246,7.602639924159206,-4.718579941327647,3.4955666356636073,-6.311195678710959,64.87444317743669,25.727723943696887,4.107073288495619,9,-0.9149932861328125,2.1150054931640625,5.245002746582031,0.1150054931640625,-5.0699920654296875,0,-0.0325691636381904,1.9464939435991786,197.7899932861328,-1.0061598846899633,198.42999267578125,2.217378324363323,197.3000030517578,-0.0325691636381904
11757,2019-10-01,195.8600006103516,199.42999267578125,195.38999938964844,198.97000122070312,965600.0,-0.011007840586176543,1.004967645934065,-62.21520146523627,46.85578445766318,37.83891155249967,0.6582283958325092,3.144443285760161,5.636847712807594,-1.3352012903705202,9.253512329839797,4.0399932861328125,-5.082526073169618,-2.3599990844726335,-10.179992907673522,5.4599947387282555,-6.269995996073078,1.549997827127811,-3.9657789550781786,25.806486897408433,-15.886863763146536,3.9099969116004405,10,1.3499984741210653,4.294998168945284,7.2874946594238,2.294998168945284,-2.8999938964844034,1,-0.006841602847518113,-2.33336614819184,198.0399932861328,1.9464939435991786,197.7899932861328,-1.0061598846899633,198.42999267578125,-0.006841602847518113
11758,2019-10-02,191.8300018310547,195.6999969482422,190.6199951171875,194.4600067138672,946000.0,-0.02057591527998759,-1.0118746185316565,0.8456605680586093,37.9268123241516,38.436720170521895,4.498127866890911,6.316933341838876,9.604061469824273,2.893962037816948,8.637811554387127,5.240005493164091,-4.417743573848185,-5.639997863769537,-12.83536738412755,1.555371656588477,-9.23768262394853,-2.042313103590544,8.169998168945312,12.899851641701696,-30.355749848043097,3.597684760179002,10,3.4799957275390625,7.8549957275390625,11.317493438720703,6.3249969482421875,-1.029998779296875,2,0.00980036941493756,1.004967645934065,195.8600006103516,-2.33336614819184,198.0399932861328,1.9464939435991786,197.7899932861328,0.00980036941493756
11759,2019-10-03,192.8300018310547,192.94000244140625,189.00999450683597,191.6499938964844,775100.0,0.005212948915471083,4.61426033503718,-0.44867138547225655,37.622544130846656,38.9704137754722,3.266275492665187,4.5665799536456575,8.61640057999557,2.1463103832974753,7.80615090657229,3.930007934570284,-3.95534269131295,-4.014997863769537,-10.469059394197274,2.4390636666581997,-7.242028628983405,-0.7879670985556686,6.9823980712890545,34.758920972285495,-10.011450998863346,3.2270307652138652,10,1.6749954223632812,6.049995422363281,10.317493438720703,5.3249969482421875,-2.44000244140625,3,-0.003941266917073416,-1.0118746185316565,191.8300018310547,1.004967645934065,195.8600006103516,-2.33336614819184,198.0399932861328,-0.003941266917073416
11760,2019-10-04,194.6199951171875,196.3800048828125,193.1499938964844,193.22999572753903,783200.0,0.009282753042242353,-3.1677479056123863,1.1779576636106714,56.43919376494854,41.389532302237654,1.3974986554333668,1.924645615708414,6.847550120701641,0.6053494966087101,6.652508102176105,3.5500030517578125,-3.600374649128554,-1.621504211425787,-6.177659933616923,2.934651510765349,-3.899582072521355,0.6565736496697809,4.760308569335933,53.838786911412484,3.903463253007402,2.278077861095561,10,-0.11499786376953125,4.260002136230469,8.52750015258789,3.535003662109375,-5.779998779296875,4,-0.018703111093270275,4.61426033503718,192.8300018310547,-1.0118746185316565,191.8300018310547,1.004967645934065,195.8600006103516,-0.018703111093270275
11761,2019-10-07,191.1100006103516,194.4600067138672,191.05999755859372,193.5399932861328,1328900.0,-0.01803511763897858,-1.6877555697622144,-1.7481969372632404,40.857531982224906,42.84858227187295,4.657317442674213,4.925580260320601,10.296750229053458,4.336754211701901,7.256979897825616,3.5599975585937784,-3.247970980177797,-4.647998809814425,-9.228552549848303,-0.06744506978054687,-6.938275679831349,-2.3577219397975,7.855490708984348,20.153612980223663,-30.820283628776515,2.2902768700169363,10,3.394996643066378,7.769996643066378,12.0374946594238,7.044998168945284,-2.789993286132841,0,-0.006645409807989777,-3.1677479056123863,194.6199951171875,4.61426033503718,192.8300018310547,-1.0118746185316565,191.8300018310547,-0.006645409807989777
11762,2019-10-08,189.6499938964844,191.38999938964844,189.2899932861328,190.8699951171875,1103100.0,-0.007639614406385498,-1.1649520213937392,0.5020596287644681,34.373451614487266,42.71643821342448,5.923482302756355,6.098928088383872,11.645505768963204,5.974885407831096,7.607412366193131,2.100006103515625,-2.9158022686494007,-5.7275054931640454,-10.995444897719494,-0.4595660886085966,-8.361475195441784,-3.093535790886307,8.917277550351542,8.683832952726839,-41.49753924796968,2.6339697022777284,10,4.855003356933565,9.230003356933565,13.302501678466768,8.505004882812472,0.75,1,0.017505971163019662,-1.6877555697622144,191.1100006103516,-3.1677479056123863,194.6199951171875,4.61426033503718,192.8300018310547,0.017505971163019662
11763,2019-10-09,191.30999755859372,192.58999633789062,190.5800018310547,191.4900054931641,833400.0,0.00875298558150961,-1.4512137254719526,0.14754733972038922,38.05796800215702,43.05339513412502,3.7151261506195112,4.190681013666875,9.728122760221083,4.514845972435609,7.7574024058059186,2.9400024414062216,-2.627486377764484,-3.7735015869140796,-9.267015703717846,1.7200125298896864,-6.520258645315948,-1.0267445285122108,6.874982810642223,31.207595843486214,-16.30910942662263,2.7467570584018803,10,3.194999694824247,7.569999694824247,11.64249801635745,7.684997558593778,0.44999694824224434,2,0.008624793143746201,-1.1649520213937392,189.6499938964844,-1.6877555697622144,191.1100006103516,-3.1677479056123863,194.6199951171875,0.008624793143746201
11764,2019-10-10,193.19000244140625,193.38999938964844,190.47999572753903,190.92999267578125,695800.0,0.009827008033057583,1.1879696660280379,-12.555056370259662,43.80665249448789,43.10980636187589,1.1327860880612945,2.0553392447272643,7.734617437152906,2.8567090936421096,8.300660326715773,2.9100036621094034,-2.006110167351153,-1.6644966125488168,-7.067575881815571,3.738582656717938,-4.366036247182194,1.0370430220845606,4.6279784933337,55.0070913438258,9.958710217399918,2.701539634633377,10,1.0299911499023438,5.689994812011719,9.762493133544922,5.80499267578125,-1.449996948242159,3,-0.012371237431778148,-1.4512137254719526,191.30999755859372,-1.1649520213937392,189.6499938964844,-1.6877555697622144,191.1100006103516,-0.012371237431778148
11765,2019-10-11,194.7400054931641,197.44000244140625,194.5,195.0800018310547,794100.0,0.008023205301361136,-6.1706736136955715,-0.1504402074105956,47.7746084676656,42.634949693181404,-1.0005770395749494,0.18813358728962726,6.112575418079416,1.505031418562936,8.671806177610012,4.25,-1.7665260033880088,0.09300613403323155,-4.96528013497641,5.1512924030428735,-2.436137000471575,2.6221492685380383,2.7256559844597064,66.87124030412733,23.332998001391154,2.529143134504821,10,-0.5200119018554972,3.764991760253878,8.127490997314425,4.254989624023409,-3.480010986328125,4,-0.02233750632028375,1.1879696660280379,193.19000244140625,-1.4512137254719526,191.30999755859372,-1.1649520213937392,189.6499938964844,-0.02233750632028375
11766,2019-10-14,194.00999450683597,195.7100067138672,193.94000244140625,194.38999938964844,691200.0,-0.0037486441703615814,-5.807852573507835,1.1176734583969221,48.24741009584407,42.789574764090396,-1.008380542642982,1.1254901756319384,6.790882590827437,2.421715438779728,8.194834162421195,1.7700042724609375,-1.6301625354036275,-0.7320045471191179,-5.659342861199036,4.1953337669608,-3.195673704159077,1.7316646099208413,3.430007934570284,57.91406034984748,10.110291842426768,2.463669157039965,10,-0.7849960327148722,4.495002746582003,9.247501373290987,4.985000610351534,-4.580001831054716,0,-0.02664810223868741,-6.1706736136955715,194.7400054931641,1.1879696660280379,193.19000244140625,-1.4512137254719526,191.30999755859372,-0.02664810223868741
11767,2019-10-15,194.6499938964844,195.7400054931641,194.3800048828125,195.3699951171875,644700.0,0.003298795978399438,-1.158766682006488,1.8947157083200155,44.09797435299672,43.47525943396207,-2.054077783444484,0.4976136524324204,6.287372071113339,1.9941245530774836,7.693797278682579,1.730010986328125,-1.78351613008806,-0.08350448608396732,-5.01086276244348,4.843853790275546,-2.547183624263738,2.3801746520958034,2.7900085449218466,59.91370900026585,13.69641135015764,2.463679138179763,10,-1.4249954223633097,0.8550033569335653,7.785003662109347,4.345001220703097,-8.429992675781278,1,-0.03251983956203952,-5.807852573507835,194.00999450683597,-6.1706736136955715,194.7400054931641,1.1879696660280379,193.19000244140625,-0.03251983956203952
11768,2019-10-16,195.22999572753903,195.91000366210938,193.2899932861328,194.55999755859372,784900.0,0.002979716667050436,1.5812731605017354,-0.9305514347476314,42.69407394865933,44.03876274705237,-2.3479872990804154,-0.15574311180628797,5.77668696905468,1.6320603214059304,7.2574754814056925,2.6200103759765625,-2.2128850610047834,0.5379974365233977,-4.356189177683319,5.432184050730115,-1.9090958705799608,2.985090743626756,1.8728063964844068,68.24706060320362,25.358856879929228,2.4470933071033563,10,-1.8649978637695028,0.27500152587893467,6.435001373291044,4.275001525878935,-12.209991455078125,2,-0.02474006011758223,-1.158766682006488,194.6499938964844,-5.807852573507835,194.00999450683597,-6.1706736136955715,194.7400054931641,-0.02474006011758223
11769,2019-10-17,194.0399932861328,196.44000244140625,193.07000732421875,196.1100006103516,739600.0,-0.006095387324942525,1.4688509563253853,-3.089571614019947,41.64811144551285,42.395309156003954,-1.0820910563838595,0.8859346156622792,6.912063944467548,3.042957264772383,6.998019926627055,3.3699951171875,-2.4122157001349365,-0.5290046691894474,-5.355046004646596,4.297036666267701,-2.9420253369180216,1.8840159985391267,2.7390965332031385,22.196499902231906,-17.71403938972591,2.413020667728568,10,-0.6749954223632812,1.4650039672851562,7.590003967285156,6.9850006103515625,-11.529998779296847,3,-0.011750148722870501,1.5812731605017354,195.22999572753903,-1.158766682006488,194.6499938964844,-5.807852573507835,194.00999450683597,-0.011750148722870501
11770,2019-10-18,193.82000732421875,194.8600006103516,192.30999755859372,194.1999969482422,673300.0,-0.0011337145409485716,2.0000089757743513,0.18356921716054592,40.58879057412385,42.365448999548285,-1.103569206827956,0.9797331870501296,6.917388303332189,3.475380526349227,6.897584945931716,2.5500030517578693,-2.029874391726935,-0.6369911193847599,-5.421125764797665,4.147143526028145,-3.0290584420912126,1.7550762033216927,2.6483186826172016,36.561936570804086,-0.1829535016864483,2.392067322706448,10,-0.45500946044921875,0.6849899291992188,8.427490234375,7.204986572265625,-11.760009765625028,4,-0.010731615686997986,1.4688509563253853,194.0399932861328,1.5812731605017354,195.22999572753903,-1.158766682006488,194.6499938964844,-0.010731615686997986
11771,2019-10-21,191.6100006103516,194.5,190.7899932861328,194.05999755859372,1111700.0,-0.01140236626949609,1.2282310353517996,6.447536441392454,40.53452630491458,43.05001285404021,1.3240603018970774,3.0117941516057556,8.852645563392315,5.874515980146526,6.839123747891596,3.7100067138671875,-1.751233855387511,-2.6359977722167685,-7.535999346787776,2.264003802354239,-5.085998559502286,-0.1859969849312506,4.830001831054659,14.513380450957754,-22.63962681653277,2.4500007872855063,10,2.3499984741210653,2.894996643066378,10.729995727539034,9.414993286132784,-5.380004882812557,0,-0.0018266588507944714,2.0000089757743513,193.82000732421875,1.4688509563253853,194.0399932861328,1.5812731605017354,195.22999572753903,-0.0018266588507944714
11772,2019-10-22,188.3999938964844,191.8500061035156,188.33999633789062,191.6100006103516,1151800.0,-0.01675281406837892,-1.1081128141681602,1.3102084540025092,42.07118645263467,43.49592601520439,4.847918125546158,6.021757478845956,11.780399436399506,9.245568934667205,7.574463873666663,3.5100097656249716,-2.2308092539020947,-5.523004150390591,-11.06252262983918,0.016514329057997656,-8.292763390114885,-2.7532449106662966,7.7428082275390295,0.7407100417830282,-37.84927368544403,2.769759239724291,10,4.490005493164034,5.770004272460909,12.035003662109347,12.315002441406222,-1.449996948242216,1,0.005467084992915483,1.2282310353517996,191.6100006103516,2.0000089757743513,193.82000732421875,1.4688509563253853,194.0399932861328,0.005467084992915483
11773,2019-10-23,188.3500061035156,190.50999450683597,187.5399932861328,189.2400054931641,1588400.0,-0.0002653279967528288,-1.366511243366163,0.27725779693971,39.168293015860016,42.9805527398013,4.954940644529302,5.656886240247104,11.458237494344587,9.433198135707215,8.350712515594685,2.9700012207031534,-2.0819255301915973,-5.125492095947294,-10.954795797325659,0.7038116054310706,-8.040143946636476,-2.2108402452581117,7.324627673339876,9.10125824873826,-28.735161842439467,2.914651850689187,10,4.139991760253935,5.41999053955081,12.084991455078153,12.364990234375028,-1.680007934570284,2,-0.011308759298058302,-1.1081128141681602,188.3999938964844,1.2282310353517996,191.6100006103516,2.0000089757743513,193.82000732421875,-0.011308759298058302
11774,2019-10-24,190.8300018310547,192.25999450683597,188.5200042724609,188.9199981689453,1416400.0,0.013166953263469061,-1.7601490974200582,-2.1460730022115317,41.13244865245034,42.242534982555156,2.3523482658813464,2.717660643377087,8.814861814365543,7.030658692961822,8.760587306693202,3.9099884033203693,-1.5753021818138109,-2.2654968261718693,-7.713284504258581,3.1822908519148427,-4.989390665215211,0.4583970128714725,4.193860706542978,44.945426953831614,8.755915628239045,2.7238938390433525,10,1.1599960327148438,2.9399948120117188,9.417495727539062,9.884994506835938,-5.6699981689453125,3,-0.04092646587881976,-1.366511243366163,188.3500061035156,-1.1081128141681602,188.3999938964844,1.2282310353517996,191.6100006103516,-0.04092646587881976
11775,2019-10-25,191.94000244140625,192.0399932861328,189.80999755859372,190.75,573200.0,0.005816698630723094,2.208663578281816,0.623036732867848,52.1876676595193,42.680341378519074,0.8978130397284758,1.2089031888465627,7.485568074473775,5.961924654288026,9.030404445939793,2.229995727539091,-1.211470314897042,-0.8629966735839787,-5.858955615747334,4.1329622685793765,-3.3609761446656705,1.6349827974977131,2.485150556074217,63.21846136307333,23.967771186470983,2.4979794710816843,10,0.04999542236328125,1.8299942016601562,8.3074951171875,8.774993896484375,-6.600006103515625,4,-0.04912997715236034,-1.7601490974200582,190.8300018310547,-1.366511243366163,188.3500061035156,-1.1081128141681602,188.3999938964844,-0.04912997715236034
11776,2019-10-28,191.58999633789062,193.3500061035156,190.58999633789062,192.8000030517578,923800.0,-0.0018235182820864893,1.3896055856106135,-1.0168102785043853,55.43113302815776,43.93958123131474,0.9705008069576309,1.107708411404701,7.5064655450891,6.293300768429987,9.17161953016389,2.7600097656249716,-1.129357439107821,-0.8905029296875,-5.255996139371092,3.474990279996092,-3.073249534529282,1.2922436751542818,2.2843438826820375,69.70729977807868,25.49169781464888,2.1827466048417916,10,0.40000152587890625,2.1800003051757812,7.157501220703125,9.125,-7.709991455078125,0,-0.04974163036409096,2.208663578281816,191.94000244140625,-1.7601490974200582,190.8300018310547,-1.366511243366163,188.3500061035156,-0.04974163036409096
11777,2019-10-29,194.5200042724609,194.9499969482422,185.05999755859372,186.47999572753903,2174300.0,0.01529311545788059,1.2224732971008203,-6.644598292538367,58.389972122628535,45.68356991731132,-2.212559537915837,-2.032018603962314,4.217871362780556,3.329896676104653,10.200450965976241,9.889999389648466,-1.2098368953448073,2.106504821777321,-2.0779788955533434,6.290988539107985,0.014262963112003035,4.198746680442639,-6.980010986328097,95.6522477015384,47.734396491984846,2.0922418586653255,10,-3.770004272460909,-1.990005493164034,4.227493286132841,6.194992065429716,-9.470001220703097,1,-0.04261776867591571,1.3896055856106135,191.58999633789062,2.208663578281816,191.94000244140625,-1.7601490974200582,190.8300018310547,-0.04261776867591571
11778,2019-10-30,193.7100067138672,195.22999572753903,192.33999633789062,194.6499938964844,1341600.0,-0.004164083594503598,1.7523923705722546,-0.11691370442770466,51.43965643247061,46.77151936030663,-1.833677512088741,-1.1319920400434285,4.715985903520675,4.086439777484259,10.091554194195993,2.889999389648409,-1.280988356524574,1.2025070190429688,-3.0111495902836793,5.416163628369617,-0.9043212856203695,3.309335323706307,-8.650009155273466,85.05418596521264,36.46196881891386,2.1068283046633276,10,-3.5650100708008097,-1.1800079345703125,5.0374908447265625,7.0049896240234375,-7.3000030517578125,2,-0.03489757643553404,1.2224732971008203,194.5200042724609,1.3896055856106135,191.58999633789062,2.208663578281816,191.94000244140625,-0.03489757643553404
11779,2019-10-31,192.07000732421875,195.16000366210938,190.9600067138672,193.9199981689453,796900.0,-0.008466260558603556,-1.0638845878431828,1.9681022028147386,42.644636853613946,46.99994672469441,-0.5615619759584263,0.47236978001421903,6.002496026367652,5.695638216875295,9.738555714951552,4.1999969482421875,-1.3423293515006378,-0.39949264526367756,-4.614610723530461,3.815625433003106,-2.507051684397055,1.7080663938697,-7.010009765625028,68.92832868967966,21.712707746329073,2.10755903913339,10,-1.9250106811523722,0.459991455078125,5.752490997314453,8.644989013671875,-6.8700103759765625,3,-0.02811479642502479,1.7523923705722546,193.7100067138672,1.2224732971008203,194.5200042724609,1.3896055856106135,191.58999633789062,-0.02811479642502479
11780,2019-11-01,190.97999572753903,193.72999572753903,190.41000366210938,193.3999938964844,927200.0,-0.005675074478649567,1.1558377218839853,1.3081135919367517,41.8152426236858,47.14224853789121,0.09300925255007542,1.344639982772179,6.726156525325649,6.724566489817647,10.36898264799562,3.319992065429659,-1.463310643929475,-1.3075042724609602,-5.445284269508875,2.8302757245869543,-3.3763942709849175,0.761385726062997,-5.513198242187514,58.210415288199115,11.837988738428265,2.068889998523959,11,-0.8349990844726562,1.550003051757841,6.912502288818388,9.735000610351591,-5.830001831054631,4,-0.030474354359776634,-1.0638845878431828,192.07000732421875,1.7523923705722546,193.7100067138672,1.2224732971008203,194.5200042724609,-0.030474354359776634
11781,2019-11-04,189.83999633789062,192.6999969482422,189.47999572753903,191.9600067138672,885100.0,-0.005969208373398316,-1.2675972340871104,0.8760380082851298,37.34877672895383,46.617536346371125,1.0678225965756099,2.5134830102277306,7.642128360779509,7.801981568210465,10.650585232504065,3.2200012207031534,-1.5147316731763567,-2.3840034484863395,-6.635292652695483,1.8672857557228042,-4.5096480505909255,-0.25835884638175344,-3.982670922851611,47.00097974346653,2.244712115253286,2.1256446021045745,11,0.30500030517575283,2.404998779296875,8.40500259399414,10.875,-4.729995727539034,0,-0.02370417239152589,1.1558377218839853,190.97999572753903,-1.0638845878431828,192.07000732421875,1.7523923705722546,193.7100067138672,-0.02370417239152589
11782,2019-11-05,192.97000122070312,193.2100067138672,188.9499969482422,189.0,1325200.0,0.016487594517445636,-1.0933671250543617,-1.872632919956527,44.75882847107172,47.23870695250575,-1.5039057997539373,-0.3742291861183844,4.28503136920861,4.62520143544765,10.626981559000061,4.260009765625,-1.4625062908085908,0.580001068115223,-3.5040841905917546,4.664086326822201,-1.4620415612382658,2.622043697468712,-6.73776899316411,64.01281932909939,21.309764142263717,2.0420426293534915,11,-2.825004577636747,-0.725006103515625,5.6699981689453125,7.7449951171875,-7.790008544921875,1,-0.04710574846032278,-1.2675972340871104,189.83999633789062,1.1558377218839853,190.97999572753903,-1.0638845878431828,192.07000732421875,-0.04710574846032278
11783,2019-11-06,192.9600067138672,193.88999938964844,192.25,193.4900054931641,739400.0,-5.179305991975802e-05,1.466189394460889,-0.1335009109148424,47.35037705222429,47.929587885813966,-0.8618456815605668,-0.24694292031637133,4.004462230385855,4.722490649970609,10.846204696415324,1.6399993896484375,-1.24393131246012,0.48750610351561363,-3.571303658966201,4.546315865997428,-1.5418987777252937,2.516910984756521,-6.367863946328185,64.57335636482472,18.480073307878783,2.0294048812409122,11,-2.8150100708008097,-1.7100067138671875,5.722492218017578,7.7549896240234375,-7.4600067138671875,2,-0.040992969459411444,-1.0933671250543617,192.97000122070312,-1.2675972340871104,189.83999633789062,1.1558377218839853,190.97999572753903,-0.040992969459411444
11784,2019-11-07,190.8000030517578,193.25,189.6300048828125,193.0500030517578,775800.0,-0.011194048439852944,1.732078079115564,4.245292796683137,43.23476429911846,46.93482084576944,1.4454607939937603,1.818039203788942,5.840877826070965,6.981427081295465,11.48709459692068,3.6199951171875,-0.8654180898951438,-1.5529975891113281,-5.663268002033817,2.557272823811161,-3.6081327955725726,0.5021376173499164,-3.8623461658188205,37.449497757515104,-9.442566464750747,2.055135206461248,11,-0.6550064086914347,0.4499969482421875,6.6974945068359375,9.444992065429688,-4.820007324218778,3,-0.02300838217731882,1.466189394460889,192.9600067138672,-1.0933671250543617,192.97000122070312,-1.2675972340871104,189.83999633789062,-0.02300838217731882
11785,2019-11-08,190.38999938964844,192.6300048828125,189.72999572753903,191.2400054931641,587800.0,-0.0021488661192429204,-1.6728029589210187,0.3777804904514015,47.02729030339078,46.00106054301755,1.8019709792591811,1.9873334629142505,5.84428923423738,7.495530092150091,12.917416286760986,2.900009155273466,-0.39113188169295654,-1.7455009460449276,-5.7836737405615395,2.2926718484716844,-3.7645873433032477,0.2735854512133926,-3.1206489500454495,29.14983258583837,-20.935815533460964,2.0190863972583113,11,-0.24500274658205967,0.8600006103515625,6.302497863769531,9.049995422363281,-3.490005493164034,4,-0.027259847985946384,1.732078079115564,190.8000030517578,1.466189394460889,192.9600067138672,-1.0933671250543617,192.97000122070312,-0.027259847985946384
11786,2019-11-11,188.83999633789062,190.6999969482422,188.47999572753903,189.2400054931641,502700.0,-0.00814119994078899,-2.964251168240064,0.47059562704198804,51.16649541670368,45.19845202013701,3.26412080583637,3.2993113541000696,6.983550053944896,9.081160751214924,14.643800561401815,2.2200012207031534,-0.15803060008715875,-3.037004089355463,-7.228917654676195,1.154909475965269,-5.132960872015815,-0.9410473066951113,-1.252220086770194,6.654350585249398,-47.62115580037768,2.095956782660359,11,3.014999389648409,2.410003662109375,7.852500915527344,10.599998474121094,-3.149993896484375,0,-0.019540364927796983,-1.6728029589210187,190.38999938964844,1.732078079115564,190.8000030517578,1.466189394460889,192.9600067138672,-0.019540364927796983
11787,2019-11-12,188.32000732421875,190.5500030517578,187.58999633789062,189.3300018310547,685000.0,-0.0027535957623164853,-1.3967505791505792,2.524928476063143,49.92240364000349,45.02986837652955,3.1426338274744126,3.5002164865329064,7.136958663356552,9.678344430132626,16.518949760021485,2.9600067138671875,-0.3088542122921183,-3.2404937744140625,-7.506070369364863,1.0250828205367384,-5.373282071889463,-1.107705476938662,6.909988403320284,11.587470360422111,-46.40282656390383,2.132788297475401,11,3.05499267578125,2.92999267578125,8.372489929199219,11.119987487792969,3.459991455078125,1,-0.017045489533890512,-2.964251168240064,188.83999633789062,-1.6728029589210187,190.38999938964844,1.732078079115564,190.8000030517578,-0.017045489533890512
11788,2019-11-13,190.3999938964844,190.7899932861328,187.02999877929688,187.82000732421875,737800.0,0.011044958004301053,1.2381017257039055,-2.554456043873062,48.86421617979094,45.72093274610477,0.6076455096659856,1.0960184666793396,4.631566601390432,7.6556985354394556,18.270317047034503,3.7599945068359375,-0.4634377709541013,-0.9190071105956861,-4.8430778424379355,3.0050636212465633,-2.881042476516825,1.0430282553254528,4.677201843261656,54.17997517380834,-5.234846162362075,1.9620353659211267,11,0.06000518798825283,0.8500061035155966,6.292503356933565,9.040000915527315,0.8200073242187216,2,-0.027415973676664818,-1.3967505791505792,188.32000732421875,-2.964251168240064,188.83999633789062,-1.6728029589210187,190.38999938964844,-0.027415973676664818
11789,2019-11-14,191.75999450683597,191.9900054931641,190.0500030517578,190.3300018310547,584900.0,0.00714286057745861,1.0528967254407744,0.5542636117386879,49.53074071923131,46.5782103122765,-0.8950824963999651,-0.4675220874738386,2.9015497692468273,6.361688657524013,20.077582364517337,1.9400024414062784,-0.9063631491221145,0.5549934387207429,-3.163320534825033,4.273307412266519,-1.304163548052145,2.414150425493631,2.99531335449214,84.46411736175875,24.47579514236805,1.8591569867728903,11,-1.2999954223633097,-0.5099945068359659,4.932502746582003,7.680000305175753,0.4400024414062216,3,-0.032644945171881545,1.2381017257039055,190.3999938964844,-1.3967505791505792,188.32000732421875,-2.964251168240064,188.83999633789062,-0.032644945171881545
11790,2019-11-15,191.7400054931641,193.22999572753903,190.9900054931641,192.9499969482422,750500.0,-0.00010423974887607823,1.5310781220366039,-0.8461522045328073,50.39790246188749,48.02811317149135,-0.8447871031323189,-0.6443895981240075,2.4998177617320323,6.502191160088245,21.601834838748065,2.239990234374943,-1.1546410580928068,0.6390045166016023,-2.882492801372365,4.1605018345755695,-1.1217441423853813,2.399753175588586,2.70629000488276,75.96788761650295,16.498066692495087,1.7607486589869819,11,-1.2800064086914347,-0.4900054931640909,4.80998992919919,7.699989318847628,-0.2900085449219034,4,-0.03004073015858144,1.0528967254407744,191.75999450683597,1.2381017257039055,190.3999938964844,-1.3967505791505792,188.32000732421875,-0.03004073015858144
11791,2019-11-18,191.25999450683597,192.30999755859372,190.3600006103516,191.88999938964844,757300.0,-0.0025034472336302738,1.6530548693143146,0.5206688693283451,40.06094213753401,47.506125801098264,-0.15887396521065966,-0.20231758095337682,2.7343612151330774,7.038077682855999,22.868450105786447,1.9499969482421307,-1.109882668686197,0.1764938354492358,-3.3378243679254638,3.6908120388239354,-1.5806652662380998,1.9336529371365714,2.889649122460895,68.22577112297436,12.782020297443886,1.7571591016873493,11,-0.7999954223633097,-0.5099945068359659,5.102500915527315,8.180000305175753,0.3800048828124716,0,-0.02279619750901818,1.5310781220366039,191.7400054931641,1.0528967254407744,191.75999450683597,1.2381017257039055,190.3999938964844,-0.02279619750901818
11792,2019-11-19,189.42999267578125,192.05999755859372,189.2899932861328,191.5,1850900.0,-0.00956813700519743,-1.3574443217972616,3.285700445650216,37.71522822052898,46.43555370868768,1.247341110377107,1.8011516429830294,4.406047343322086,8.830212991444,23.706702875310516,2.770004272460909,-1.0078586884498293,-1.7050079345703182,-5.081221611723379,1.6712057425827425,-3.3931147731468343,-0.016901095993802073,4.434865159515624,38.70959802915432,-12.45208490777054,1.688106838576528,11,0.7100067138671875,1.32000732421875,6.435005187988281,10.010002136230469,2.25,1,-0.019743390059546617,1.6530548693143146,191.25999450683597,1.5310781220366039,191.7400054931641,1.0528967254407744,191.75999450683597,-0.019743390059546617
11793,2019-11-20,186.22000122070312,190.4900054931641,186.16000366210938,190.0200042724609,2228700.0,-0.016945529109385404,-1.2091856396043756,1.8357437711926738,34.59713240682416,45.47581683176609,3.8003686740287606,5.1051292153402414,7.419414986216623,12.010112488471918,24.637143764410617,4.330001831054716,-0.7852383087833346,-4.808499145507824,-8.656083974506686,-0.960914316508962,-6.732291560007269,-2.8847067310083787,7.371462252353751,0.8486227146862266,-46.08015457650133,1.9237924144994363,11,3.4749984741210938,4.529998779296875,8.144996643066406,13.219993591308594,5.399993896484375,2,0.029857144893926657,-1.3574443217972616,189.42999267578125,1.6530548693143146,191.25999450683597,1.5310781220366039,191.7400054931641,0.029857144893926657
11794,2019-11-21,183.0200042724609,186.13999938964844,182.8500061035156,185.0,2366800.0,-0.017183959441873564,-1.836210808784312,0.521051088794046,31.13743918172304,43.71027781824745,6.460059581695674,8.105598820954441,10.362851867821945,15.125816647139686,26.365088891638177,3.3699951171875284,-1.0524962542953062,-7.617996215820341,-12.87688088343441,-2.359111548206272,-10.247438549627361,-4.988553882013321,10.125571611939108,1.6377489294581653,-42.05200138421489,2.6294423338070296,11,5.019996643066406,6.625000000000028,11.414993286132841,16.41999053955081,9.970001220703182,3,0.04480382885378442,-1.2091856396043756,186.22000122070312,-1.3574443217972616,189.42999267578125,1.6530548693143146,191.25999450683597,0.04480382885378442
11795,2019-11-22,182.50999450683597,184.02999877929688,182.1000061035156,183.2400054931641,1627200.0,-0.0027866339947500984,-1.4903327426657331,0.3686932129068003,32.09573312680169,41.59130423048056,6.4086827895664555,8.298374993901518,10.56897918175946,15.518811684030112,28.22740687410087,1.9299926757812784,-1.4550563668738619,-7.6565055847167685,-14.002468120736381,-1.3105430486971557,-10.829486852726575,-4.483524316706962,9.81193579509329,4.015560689979365,-37.63374371089118,3.1729812680098073,11,5.155006408691349,6.155006408691349,11.925003051757784,16.930000305175753,7.720001220703068,4,0.05309299618133112,-1.836210808784312,183.0200042724609,-1.2091856396043756,186.22000122070312,-1.3574443217972616,189.42999267578125,0.05309299618133112
11796,2019-11-25,182.05999755859372,183.38999938964844,181.42999267578125,182.80999755859372,1418600.0,-0.0024656016754489585,1.0523591161103132,1.0273817984197986,19.33665784932299,38.19288803151606,6.476913482856645,8.43001230961383,10.922172342296136,15.89126007319885,30.637250074980127,1.9600067138671875,-1.6323770518478398,-7.630002593994163,-14.89109415080057,-0.36891103718775753,-11.260548372397352,-3.9994568155909747,9.239740323494175,5.926665977652738,-31.534995068022447,3.630545778403198,11,5.269996643066435,6.269996643066435,11.875000000000028,17.379997253417997,7.260009765625028,0,0.051576400722659566,-1.4903327426657331,182.50999450683597,-1.836210808784312,183.0200042724609,-1.2091856396043756,186.22000122070312,0.051576400722659566
11797,2019-11-26,186.22999572753903,186.66000366210938,181.82000732421875,182.4499969482422,2211500.0,0.022904527215558357,1.0861987319460156,-5.039998372395796,34.66966605816836,36.61571579578022,2.2118715119075603,3.8020358222754567,6.614465261678646,11.659510229646884,31.422318916518222,4.839996337890625,-1.8207249180239842,-3.0455039978027685,-10.088871450081882,3.997863454476345,-6.5671877239423395,0.47617972833680255,3.885372729792067,52.980091182082425,18.165159992926007,3.52168372613956,11,1.0999984741211222,2.099998474121122,8.002502441406278,13.209999084472685,1.4800109863281534,1,0.029050119670433805,1.0523591161103132,182.05999755859372,-1.4903327426657331,182.50999450683597,-1.836210808784312,183.0200042724609,0.029050119670433805
11798,2019-11-27,186.9499969482422,187.8500061035156,185.3699951171875,186.5399932861328,745400.0,0.003866193616610225,1.24433151978793,0.10846661230553192,40.614310095213206,35.62500128200043,1.0627865362236264,2.687409601508392,5.722307639610449,10.908301711437048,32.183022694963384,2.4800109863280966,-1.9982284258890388,-1.987502288818348,-8.779154958097763,4.804150380461067,-5.3833286234580555,1.4083240458213595,2.12312641530292,85.98119512670512,49.37212688744576,3.3958263346397106,11,0.37999725341796875,1.3799972534179688,6.5800018310546875,12.154998779296875,0.5200042724609375,2,0.025300860148441684,1.0861987319460156,186.22999572753903,1.0523591161103132,182.05999755859372,-1.4903327426657331,182.50999450683597,0.025300860148441684
11799,2019-11-29,186.6699981689453,187.5500030517578,185.75,186.16000366210938,458200.0,-0.0014977201597622392,-1.7067677799066117,1.2438779307778192,40.87339082464954,34.566722211196215,0.6088687906983807,2.6794892415225604,5.809162151215304,11.11890269551833,32.70027532012004,1.8000030517578125,-2.126322529246579,-1.9975006103515511,-8.693485937625297,4.698484716922195,-5.34549327398841,1.3504920532853077,1.4859495120681459,81.61985254621634,42.246868886996666,3.3479926636368695,11,0.1999969482421875,1.6599960327148438,6.459999084472656,12.034996032714844,0.8699951171875,4,0.026517367529849123,1.24433151978793,186.9499969482422,1.0861987319460156,186.22999572753903,1.0523591161103132,182.05999755859372,0.026517367529849123
11800,2019-12-02,185.16000366210938,187.30999755859372,185.07000732421875,187.30999755859372,996800.0,-0.008089111917541913,1.083717761280919,-4.215719713969366,40.953788447111826,34.66592735670486,1.215115809638462,3.932742213547158,7.11866866985514,12.527181416895473,33.18605936282043,2.2399902343749716,-2.4450552767038403,-3.2164955139160156,-9.994685104824754,3.5616940769927226,-6.6055903093703705,0.17259928153833926,2.6900024414062216,58.09973808177008,13.985449368835667,3.3890947954543673,12,1.584991455078125,3.1699905395507812,7.719993591308594,13.544990539550781,4.8799896240234375,0,0.0422877601868239,-1.7067677799066117,186.6699981689453,1.24433151978793,186.9499969482422,1.0861987319460156,186.22999572753903,0.0422877601868239
11801,2019-12-03,185.33999633789062,185.72999572753903,183.0500030517578,184.1100006103516,1110600.0,0.0009720926345935244,1.6666666666667138,-0.572092660146763,42.54996116632262,35.20311990623749,0.1196419347555775,3.581985439727532,6.743560492608168,12.24165476213733,33.65724300827325,2.6799926757812216,-2.922471328771337,-2.8115028381347713,-9.683250224309631,4.060244548040089,-6.247376531222216,0.624370854952673,2.2100067138671875,58.37462232591592,9.726792777187136,3.435873693087431,12,0.6200027465820312,2.9899978637695312,7.540000915527344,13.364997863769531,3.589996337890625,1,0.026383940251803573,1.083717761280919,185.16000366210938,-1.7067677799066117,186.6699981689453,1.24433151978793,186.9499969482422,0.026383940251803573
11802,2019-12-04,183.8800048828125,187.3500061035156,183.7899932861328,185.97000122070312,1128800.0,-0.007877368533106277,-2.1365481824047934,-1.699189916758714,33.17854066575019,35.045498601673714,0.7929648608711943,4.559845856016011,8.018719181806063,13.60044264241668,33.82205176389913,3.560012817382784,-3.5143475997859355,-3.8169944763183707,-10.547844622566032,2.9138556699292906,-7.182419549442187,-0.4515694031945543,-2.45001220703125,17.29169381987657,-29.38997404830127,3.3654250731238267,12,0.7599945068359375,4.449989318847656,8.999992370605469,14.824989318847656,7.529998779296875,2,0.029584524129598444,1.6666666666667138,185.33999633789062,1.083717761280919,185.16000366210938,-1.7067677799066117,186.6699981689453,0.029584524129598444
11803,2019-12-05,185.0500030517578,186.0500030517578,184.1300048828125,184.7899932861328,1432500.0,0.006362835207074147,-1.430398083943368,-0.12440680440972476,32.51693258929069,35.19877564695901,-0.6263145677585271,2.916390584622036,6.5950122705030765,12.350984090990323,34.25145731238086,2.1699981689453125,-3.891748370533776,-2.2514961242675895,-8.598887924666428,4.095895676131249,-5.425192024467009,0.9221997759318299,-3.501610107421868,44.44444444444444,2.43699484078374,3.17369590019942,12,-0.410003662109375,3.2799911499023438,6.589996337890625,12.414993286132812,4.910003662109375,3,0.014374512932946892,-2.1365481824047934,183.8800048828125,1.6666666666667138,185.33999633789062,1.083717761280919,185.16000366210938,0.014374512932946892
11804,2019-12-06,186.41000366210938,187.91000366210938,186.0500030517578,187.1300048828125,690600.0,0.007349368213580565,-1.5833298012122239,-2.769131455399061,37.018981710992485,35.745803267424655,-1.6258491328003686,1.2760635731510774,4.955446802700521,10.950239624114943,33.912520174644314,2.8600006103515625,-4.08113497441073,-0.6719955444335994,-6.810162557350168,5.466171468482969,-3.741079050891898,2.397087962024699,-4.7455784545898325,69.1358063452693,30.126025615134907,3.069083506458291,12,-1.7400054931640625,1.8849945068359375,4.927494049072266,11.05499267578125,5.0399932861328125,4,0.0056863770064352614,-1.430398083943368,185.0500030517578,-2.1365481824047934,183.8800048828125,1.6666666666667138,185.33999633789062,0.0056863770064352614
11805,2019-12-09,185.1999969482422,186.58999633789062,184.7700042724609,186.0,645400.0,-0.006491103964894829,-1.1927768432469785,1.1111134658585173,35.747875179251466,37.569271859638924,0.006551251985257522,2.189572739214441,5.886696503463554,12.084269785280497,33.66766302004108,1.819992065429716,-3.9821023510394298,-1.6225021362304801,-7.608775185455272,4.363770912994312,-4.615638660842876,1.3706343883819159,-3.2857486025390585,44.23855198505518,8.55573989329288,2.99313652461239,12,-0.334991455078125,2.4599990844726562,6.137500762939453,11.875,7.8000030517578125,0,0.012634969635256343,-1.5833298012122239,186.41000366210938,-1.430398083943368,185.0500030517578,-2.1365481824047934,183.8800048828125,0.012634969635256343
11806,2019-12-10,185.1499938964844,186.94000244140625,185.0200042724609,185.82000732421875,790000.0,-0.0002699948843506439,-3.1290608387475936,0.8375135898071323,39.0143658353178,38.052016279322196,0.6045387598363163,2.0542798230416963,5.6435546562650245,12.063780779510836,33.11286907439107,1.919998168945341,-3.500564950971466,-1.488005065917946,-7.439822680904882,4.46381254906899,-4.4639138734114,1.4879037415755079,-2.9959153381250303,33.00964041939412,-2.1956935281001932,2.975908807493462,12,0.33000946044919033,2.5100021362304403,6.187503814697237,11.925003051757784,10.430007934570284,1,0.026411015667558546,-1.1927768432469785,185.1999969482422,-1.5833298012122239,186.41000366210938,-1.430398083943368,185.0500030517578,0.026411015667558546
11807,2019-12-11,185.1100006103516,186.41000366210938,184.1499938964844,185.8800048828125,1087200.0,-0.00021600479314720644,1.4699535566283637,1.1492370758369455,46.5971740804255,38.71677894434578,0.5240642589310198,1.9409716326836417,5.454172737055416,12.032972378565233,32.4336014640813,2.2600097656249716,-2.985463710426501,-1.3674980163573878,-7.301433447140198,4.5664374144254225,-4.334465731748793,1.5994696990340174,-2.725685047842205,25.92582127027517,-13.062554135701529,2.9669677153914003,12,0.37000274658200283,2.549995422363253,6.084995269775362,11.964996337890597,10.429992675781222,2,0.020636335437492548,-3.1290608387475936,185.1499938964844,-1.1927768432469785,185.1999969482422,-1.5833298012122239,186.41000366210938,0.020636335437492548
11808,2019-12-12,185.17999267578125,186.5200042724609,184.75,185.52999877929688,895300.0,0.0003781106650040389,-1.925647557315396,0.4545508590452578,58.19420373412626,40.641313712065426,0.1973462618184385,1.5387514050094069,5.280808343029463,11.848436169776079,31.59317717426986,1.770004272460909,-2.166477219417544,-1.0365058898925668,-6.696897971781908,4.623886191996775,-3.8667019308372232,1.7936901510520897,-2.5746495892878727,27.393513408219693,-15.64532478183025,2.8301960409446654,12,0.30001068115234375,2.4800033569335938,6.015003204345703,11.725006103515625,11.220001220703153,3,0.033643002660853405,1.4699535566283637,185.1100006103516,-3.1290608387475936,185.1499938964844,-1.1927768432469785,185.1999969482422,0.033643002660853405
11809,2019-12-13,185.5,186.5800018310547,184.5800018310547,184.6699981689453,653300.0,0.001728088005592543,-2.9604175794292273,-2.371392449210916,61.5088962787981,42.925214582252785,-0.3420487326593218,0.7649332952926216,4.826777968698281,11.446676779271456,31.24431471436878,2.0,-1.8795338372693209,-0.4034988403320199,-5.430035355500905,4.623037674836866,-2.916767097916477,2.109769417252437,-2.6824704904819896,48.38716734300944,0.39512162907141857,2.513268257584448,12,-0.01999664306640625,1.839996337890625,5.197498321533203,11.404998779296875,12.800003051757812,4,0.024043162877990243,-1.925647557315396,185.17999267578125,1.4699535566283637,185.1100006103516,-3.1290608387475936,185.1499938964844,0.024043162877990243
11810,2019-12-16,185.97999572753903,187.38999938964844,185.67999267578125,186.1100006103516,1274800.0,0.0025875780460324904,-3.6848793946741356,-0.15663204338640915,65.05378675389125,45.42563964753818,-0.7749954750555901,-0.17783106584661823,4.157867856048284,10.880822579583452,31.26766770427554,1.8899993896484375,-1.8128287197996826,0.36449737548824146,-3.8481648805715167,4.577159631548,-1.7418337525416518,2.4708285035181348,-2.9587672519173793,56.48144223569012,3.0375251885870824,2.106331128029881,12,-0.12999725341794033,1.3499984741211222,4.717502593994169,10.925003051757841,12.029998779296932,0,0.029411771945175857,-2.9604175794292273,185.5,-1.925647557315396,185.17999267578125,1.4699535566283637,185.1100006103516,0.029411771945175857
11811,2019-12-17,186.8999938964844,187.3600006103516,185.1699981689453,185.8699951171875,909900.0,0.004946758737929935,1.2461422892734935,-7.922769953048397,53.42886370912982,47.67567554124704,-1.6208908433207796,-1.519102592442124,3.1689056816825882,9.858846516142734,31.196849316948523,2.1900024414062784,-1.7150266257570195,1.5024955749512117,-1.8421024984050405,4.847093648307464,-0.16980346172692862,3.174794611629352,-3.683214413403249,84.87639930864691,30.077791622484582,1.6722990366781267,12,-0.8799896240234659,0.43000030517575283,3.7975044250487997,10.005004882812472,9.850006103515597,1,0.032637807933231455,-3.6848793946741356,185.97999572753903,-2.9604175794292273,185.5,-1.925647557315396,185.17999267578125,0.032637807933231455
11812,2019-12-18,185.69000244140625,187.80999755859372,185.42999267578125,187.5200042724609,1717800.0,-0.006474004786475862,-1.0255176578296115,-1.7767029125062195,43.85965434111098,48.93597795811596,-0.14209338174430286,-0.6362910488040541,4.341518617765075,10.942821586994057,30.80119601283482,2.3800048828124716,-1.5318903595110385,0.4795036315917969,-2.2834188824694763,3.24242614565307,-0.9019576254388539,1.8609648886224477,-2.2854939911639747,34.365389430322345,-15.807694074003855,1.3814612570306408,12,0.339996337890625,1.6399917602539062,5.862495422363281,11.214996337890625,12.489990234375,2,0.053260807041936475,1.2461422892734935,186.8999938964844,-3.6848793946741356,185.97999572753903,-2.9604175794292273,185.5,0.053260807041936475
11813,2019-12-19,191.77999877929688,192.97000122070312,188.3000030517578,189.58999633789062,1790300.0,0.0327965763251703,1.0437595993322204,-1.1967214481660473,65.89923098177772,52.14489454375877,-5.785447252844335,-6.628221307809042,-1.769375680769997,4.680148819711405,29.388275345277414,7.279998779296875,-1.2405350841267762,6.291500091552734,2.269093768605245,10.313906414500224,4.280296930079004,8.302703253026465,-8.195270520579925,85.81641802174059,37.98443091430647,2.011203161473741,12,-3.220001220703125,-4.450004577636719,-0.467498779296875,5.125,6.029998779296847,3,0.019605769792307548,-1.0255176578296115,185.69000244140625,1.2461422892734935,186.8999938964844,-3.6848793946741356,185.97999572753903,0.019605769792307548
11814,2019-12-20,191.22000122070312,193.3800048828125,189.02999877929688,192.8500061035156,2500800.0,-0.0029199998026812057,2.2342023461075944,-0.7442936373010656,70.03972138516221,55.95509967774885,-4.996873419667708,-5.715435634556371,-1.2978216231339275,5.12553073393866,27.373865570725016,4.350006103515625,-0.5944345755174538,5.321502685546875,0.7274909291018048,9.915514441991945,3.02449680732434,7.61850856376941,-7.072156584266992,73.69059810315379,26.03556774482807,2.297005878222534,12,-2.4550018310546875,-3.81500244140625,-0.3650016784667969,5.68499755859375,8.259994506835909,4,0.027089178133633762,1.0437595993322204,191.77999877929688,-1.0255176578296115,185.69000244140625,1.2461422892734935,186.8999938964844,0.027089178133633762
11815,2019-12-23,192.1999969482422,193.1699981689453,190.67999267578125,191.83999633789062,948700.0,0.005124964550167421,1.1652192950448808,-0.2208586085523891,71.54527182648651,59.569644787878694,-5.452931191644581,-6.252845571111294,-2.4066656051383575,4.048228156427285,25.1331434972372,2.4900054931640625,0.049825040333729476,5.816998291015636,0.7121894246180034,10.92180715741327,3.264593857816834,8.369402724214439,-7.313579492095954,85.62719890865364,37.703520571318464,2.552404433198815,12,-3.43499755859375,-4.7949981689453125,-1.3449974060058594,4.7050018310546875,3.9100036621094034,0,0.031737805412964226,2.2342023461075944,191.22000122070312,1.0437595993322204,191.77999877929688,-1.0255176578296115,185.69000244140625,0.031737805412964226
11816,2019-12-24,191.4499969482422,192.6499938964844,191.1199951171875,191.97999572753903,249500.0,-0.003902185285684312,-1.5714212442940416,-1.4722163353536277,74.8849569773706,62.71273177642815,-4.151914104443989,-5.020715705172961,-1.773351460438846,4.710581129825442,22.666358023731554,1.5299987792969034,0.5292939895899735,4.597498321533209,-0.5601863523478414,9.755182995414259,2.018655984592698,7.17634065847372,-5.884092497962655,75.72320791075829,22.936481167171493,2.5788423369405233,12,-2.4699935913085938,-4.0449981689453125,-0.5949974060058594,5.4550018310546875,10.080001831054688,1,0.034264808896117493,1.1652192950448808,192.1999969482422,2.2342023461075944,191.22000122070312,1.0437595993322204,191.77999877929688,0.034264808896117493
11817,2019-12-26,191.63999938964844,191.77999877929688,190.72999572753903,191.25,454300.0,0.0009924389889524043,2.134346033842805,-0.7358495998157819,73.15532460625192,64.37507853999767,-3.7081802690402412,-5.043200560913874,-2.100869971566226,4.52320141586884,21.36634603622017,1.050003051757841,1.1905615424582834,4.51700057983399,-1.0541161917338115,10.088117351401792,1.7314421940500893,7.302558965617891,-5.44896690476628,65.74793570885761,11.414143170558575,2.785558385783899,12,-2.6599960327148438,-4.2350006103515625,-1.0349998474121094,4.8899993896484375,11.80999755859375,3,0.026664582689555072,-1.5714212442940416,191.4499969482422,1.1652192950448808,192.1999969482422,2.2342023461075944,191.22000122070312,0.026664582689555072
11818,2019-12-27,191.67999267578125,192.9499969482422,191.30999755859372,192.4600067138672,646100.0,0.00020868965904918824,-1.1578878682928844,-2.000039125161391,70.41053437785142,65.36414943989249,-3.049916658535551,-4.9652355252204075,-2.2994479386686635,4.448088394356034,20.586058050803036,1.639999389648466,1.7969976699834547,4.320494079589849,-1.609713964383559,10.250702123563258,1.355390057603131,7.285598101576568,-4.913842399064663,60.919314442862046,8.108490923091594,2.9651040219867077,12,-2.4049911499023438,-4.274993896484375,-1.2349929809570312,4.850006103515625,14.620010375976562,4,0.03391068576987322,2.134346033842805,191.63999938964844,-1.5714212442940416,191.4499969482422,1.1652192950448808,192.1999969482422,0.03391068576987322
11819,2019-12-30,191.6199951171875,192.22000122070312,190.4499969482422,191.75,523000.0,-0.00031300897791264326,2.3083965546745766,0.16666992703300143,77.29599416634986,66.72439470794345,-2.2691261212301015,-4.759399294078662,-2.3636387056879755,4.417014350422733,19.636572938541818,1.7700042724609375,2.2581613827546505,4.012996673583984,-2.2023712350708706,10.22836458223884,0.9053127192565569,7.120680627911412,-4.324736471983243,43.01461925972467,-10.431075116417752,3.107683954327434,12,-2.3449935913085938,-4.214996337890625,-1.3974952697753906,1.910003662109375,15.490005493164091,0,0.032303530942168424,-1.1578878682928844,191.67999267578125,2.134346033842805,191.63999938964844,-1.5714212442940416,191.4499969482422,0.032303530942168424
11820,2019-12-31,192.9900054931641,193.1199951171875,191.0,191.77999877929688,775100.0,0.007149621181958388,1.8843746431796713,-9.307394366197402,79.96952901801065,69.67335752004132,-2.838716761015405,-5.81064325059495,-3.837386371177729,2.8855338134044928,18.59858716903467,2.1199951171875,2.592786574659783,4.991506958007847,-1.552591655342269,11.535605571357962,1.7194576513327888,8.263556264682904,-5.207967148951184,95.13147141689777,37.48554185560577,3.27204930667506,12,-3.585006713867216,-5.585006713867216,-4.14750289916995,-0.5650024414062784,12.649993896484347,1,0.03362863386521231,2.3083965546745766,191.6199951171875,-1.1578878682928844,191.67999267578125,2.134346033842805,191.63999938964844,0.03362863386521231
11821,2020-01-02,190.22999572753903,193.88999938964844,189.8500061035156,193.66000366210938,1590500.0,-0.014301309327248157,1.0771176966677927,-2.834701572529245,66.20252871165474,72.15589911676841,0.49542838005913836,-2.80955037699286,-1.1440782657988677,5.451535243874872,16.906871315711147,4.039993286132841,2.8290200252392026,1.9869972229003565,-4.504068178681308,8.478062624482021,-1.2585354778904616,5.232529923691175,-2.000120060238146,9.405699393801985,-50.09410909433592,3.24553270079083,1,0.8650054931640909,-2.5699996948241903,-2.0649948120117188,1.8200073242187784,14.710006713867216,3,0.030909977473974726,1.8843746431796713,192.9900054931641,2.3083965546745766,191.6199951171875,-1.1578878682928844,191.67999267578125,0.030909977473974726
11822,2020-01-03,189.32000732421875,191.5399932861328,187.3600006103516,188.6000061035156,1251100.0,-0.004783622056237835,-1.6124854565221824,-0.20991240674588824,62.43995972556153,71.7715356438555,2.2065227114925676,-1.5506150463698418,-0.20925696804766858,6.177818123982206,15.850409744640276,4.179992675781222,2.985323382776329,0.805008697509777,-5.364197018683512,6.974214413703066,-2.2795941605868677,3.8896115556064217,4.5699920654296875,30.015422362425216,-32.15988170999205,3.0846028580966394,1,1.30499267578125,-1.4650039672851562,-1.4900131225585938,1.394989013671875,15.29998779296875,4,0.0644939308193031,1.0771176966677927,190.22999572753903,1.8843746431796713,192.9900054931641,2.3083965546745766,191.6199951171875,0.0644939308193031
11823,2020-01-06,187.7100067138672,189.2899932861328,187.67999267578125,188.3300018310547,1294800.0,-0.008504122903367328,-3.7351344073957726,-0.8611028694951552,56.16288203400847,70.2296646048384,3.552013322726907,0.28341494674538126,1.4089916919922416,7.551531021002461,14.736855677518246,1.6400146484375,3.265760241910158,-0.9379920959472656,-6.904014445757525,5.028030253862994,-3.9210032708523954,2.045019078957864,6.17999267578125,5.3599719593406325,-56.14040867211343,2.9830111749051276,1,2.9149932861328125,0.7599945068359375,0.11998748779296875,3.0049896240234375,19.110000610351562,0,0.08385269656064742,-1.6124854565221824,189.32000732421875,1.0771176966677927,190.22999572753903,1.8843746431796713,192.9900054931641,0.08385269656064742
11824,2020-01-07,187.47000122070312,189.8999938964844,186.3300018310547,187.1100006103516,1556700.0,-0.0012785972222030262,-2.718745281294485,-0.5806507186453568,54.2114374583273,68.30368300837627,3.58068866521441,0.6397023919772096,1.5746765003716519,7.6443832635780495,14.442387810080115,3.569992065429716,3.789539761814268,-1.2309974670410213,-7.131784818968299,4.6697898848862565,-4.181391143004646,1.7193962089226034,6.289398193359375,15.079361875620645,-45.11205081560867,2.9503936759636327,1,2.6399993896484375,1.0,0.35999298095703125,3.2449951171875,19.589996337890597,1,0.10044274661782637,-3.7351344073957726,187.7100067138672,-1.6124854565221824,189.32000732421875,1.0771176966677927,190.22999572753903,0.10044274661782637
11825,2020-01-08,187.5399932861328,188.8300018310547,186.19000244140625,187.5,1185900.0,0.0003733507493142163,1.015258728633412,0.11109227313186991,51.900237852531326,65.74982532783858,3.106881655962411,0.7947528965231072,1.3938606204548023,7.39373772672684,13.826715129962539,2.6399993896484375,3.4759594706858365,-1.2780052185058537,-6.975812280316006,4.419801843304299,-4.126908749410944,1.5708983123992368,5.922230224609365,17.53235558144927,-37.90335729940624,2.84890353090508,1,2.5000076293945312,0.9300079345703125,0.060001373291015625,3.1750030517578125,19.77000427246091,2,0.1043511145612579,-2.718745281294485,187.47000122070312,-3.7351344073957726,187.7100067138672,-1.6124854565221824,189.32000732421875,0.1043511145612579
11826,2020-01-09,190.0399932861328,190.2899932861328,187.91000366210938,187.91000366210938,1115600.0,0.013330489972801285,-1.2347429275526358,53.258679893170545,61.99667218497059,64.50997505880731,0.43118246530559645,-1.3914576436779384,-1.1789144534406262,4.675650766380102,13.089759483177293,2.75,3.184554364621391,0.9774948120117131,-4.471835112583733,6.426824736607159,-1.7471701502859958,3.702159774309422,2.985896960449196,71.96256884292546,13.288993282098325,2.7246649622977217,1,7.62939453125e-06,-1.5699920654296875,-2.5024986267089844,0.6750030517578125,17.639999389648438,3,0.08208801649465203,1.015258728633412,187.5399932861328,-2.718745281294485,187.47000122070312,-3.7351344073957726,187.7100067138672,0.08208801649465203
11827,2020-01-10,188.92999267578125,190.52999877929688,188.72000122070312,190.4499969482422,828600.0,-0.005840879023186973,1.154748821536589,-0.7136205056199898,39.16346986184702,61.03807900147349,1.2475338306630306,0.020449189605074025,-0.25054505004408156,5.530793417410564,12.052569816807408,1.80999755859375,2.718490437531358,-0.3235054016113281,-5.447605023330283,4.800594220107627,-2.8855552124708197,2.2385444092481634,3.685744302490207,63.13346881086821,7.5672170088057555,2.562049810859483,1,1.1100082397460938,-0.089996337890625,-1.7849960327148438,1.785003662109375,21.38000488281247,4,0.08474043500917006,-1.2347429275526358,190.0399932861328,1.015258728633412,187.5399932861328,-2.718745281294485,187.47000122070312,0.08474043500917006
11828,2020-01-13,191.41000366210938,191.47000122070312,189.2700042724609,189.2700042724609,645400.0,0.013126613467793868,-1.0560725006595226,-1.407890377955146,50.63039930014134,58.07523512745033,-1.4246162548245138,-2.0752954233540777,-2.861001503630405,2.8392135487966925,10.883543214905064,2.540008544921875,2.296752124912558,1.8450050354003906,-2.985475025054427,6.675485095855208,-0.5702349948270182,4.2602450656277995,0.8201892439501819,98.86368233968153,43.70676098990895,2.4152400302274155,1,-1.3700027465820312,-2.4000015258789062,-4.925006866455078,-0.69500732421875,14.899993896484347,0,0.06901411212758424,1.154748821536589,188.92999267578125,-1.2347429275526358,190.0399932861328,1.015258728633412,187.5399932861328,0.06901411212758424
11829,2020-01-14,189.9600067138672,191.80999755859372,189.4600067138672,190.9499969482422,1212600.0,-0.007575345700331471,-1.3618114341798266,-0.4626123909958797,42.79282817670338,53.94449058952729,-0.262450920338523,-0.2888430767840191,-1.5081184458988446,4.059078489795581,9.653872437350254,2.349990844726534,1.8617474559003995,0.17200775146483238,-4.2640060643750815,4.608021567304746,-2.0459991564551103,2.390014659384775,1.9077747643131602,67.08198483894124,15.127520058510179,2.218006907919956,1,0.07999420166015625,-0.9400100708007812,-3.4750099182128906,0.7549896240234375,17.539993286132812,1,0.08875552755558402,-1.0560725006595226,191.41000366210938,1.154748821536589,188.92999267578125,-1.2347429275526358,190.0399932861328,0.08875552755558402
11830,2020-01-15,191.4499969482422,192.3999938964844,189.82000732421875,189.8600006103516,657000.0,0.007843704894258785,-2.0898358978107865,-1.60607274969171,49.99999999999999,52.144209621565665,-2.228181395611699,-1.4208717092796235,-3.0447713242784005,2.348796915322282,8.79997903663746,2.5799865722656534,1.5165887901908661,1.3884979248046818,-2.7214858433413553,5.498481692950719,-0.6664939592683368,3.4434898088777004,-5.2599945068359375,78.84189277363878,28.659123256878914,2.054991884073012,1,-2.154998779296875,-2.4300003051757812,-4.967498779296875,-0.7350006103515625,11.070007324218722,2,0.08153565348225955,-1.3618114341798266,189.9600067138672,-1.0560725006595226,191.41000366210938,1.154748821536589,188.92999267578125,0.08153565348225955
11831,2020-01-16,193.0,193.4900054931641,191.8699951171875,192.32000732421875,1393700.0,0.008096124713842912,-1.0506238652605915,0.4276693345617243,53.85487714684853,51.190311557264216,-3.7369145133354493,-2.625032726516565,-4.587636721415976,0.6660730079559585,7.899181472729657,2.0400085449219034,1.1211408429659855,2.633500671386713,-1.3931476887490248,6.660149031522451,0.6201764913188299,4.646824851454596,-6.6857977294921795,89.72735735284185,39.798597777909634,2.0133241800678716,1,-3.1599960327148438,-3.9800033569335938,-6.737499237060547,-2.285003662109375,1.779998779296875,3,0.07414506507043384,-2.0898358978107865,191.4499969482422,-1.3618114341798266,189.9600067138672,-1.0560725006595226,191.41000366210938,0.07414506507043384
11832,2020-01-17,195.5800018310547,195.6000061035156,192.25,193.47999572753903,1157300.0,0.013367885134998314,2.130825395014602,3.0882775334351016,59.66305159026308,51.579219285736954,-5.962582409445986,-4.665303131493118,-7.2312787386365756,-2.050238808479804,7.420015954648629,3.3500061035155966,0.5719618010979843,4.719002532958996,0.6813796878363974,8.756625378081594,2.7001911103976965,6.737813955520295,-8.97876743164062,99.68397682978906,49.03268280863274,2.018811422561292,1,-4.68499755859375,-5.7050018310546875,-9.010002136230469,-4.8650054931640625,-1.1500091552734375,4,0.06186721920157634,-1.0506238652605915,193.0,-2.0898358978107865,191.4499969482422,-1.3618114341798266,189.9600067138672,0.06186721920157634
11833,2020-01-21,195.5399932861328,197.00999450683597,194.7100067138672,195.3999938964844,1273100.0,-0.0002045635778060717,-2.026351982171039,0.06666618226205814,59.72220855626708,52.191527185508036,-5.246849349896621,-4.563115437910113,-7.256365203322218,-2.177217070191233,8.058203286390258,2.2999877929687784,0.38323292330738923,4.490994262695324,-0.046056446311723676,9.028044971702371,2.222468908191786,6.759519617198862,-8.398832584472643,80.52975367626225,27.71812727714093,2.268525354503529,1,-3.9399948120117188,-4.7449951171875,-8.969993591308594,-5.1100006103515625,-12.059997558593778,1,0.07553444195350889,2.130825395014602,195.5800018310547,-1.0506238652605915,193.0,-2.0898358978107865,191.4499969482422,0.07553444195350889
11834,2020-01-22,196.3999938964844,197.4900054931641,195.6699981689453,196.47000122070312,1408200.0,0.004398080392143289,-1.379096439613082,-0.500054495912705,58.67681123294839,52.944479783332156,-5.260070694802181,-5.286171063295683,-8.103175631503547,-3.20185689856433,8.653556151916261,1.9500122070312784,0.3552579903183073,5.091995239257841,-0.03872188657672382,10.222712365092406,2.5266366763405586,7.657353802175123,-8.469326490410168,85.78863289572898,36.74680198215643,2.565358562917288,1,-3.6999893188476847,-5.364990234375028,-9.829994201660185,-5.970001220703153,-15.949996948242216,2,0.05045826868677272,-2.026351982171039,195.5399932861328,2.130825395014602,195.5800018310547,-1.0506238652605915,193.0,0.05045826868677272
11835,2020-01-23,198.3000030517578,198.4600067138672,195.7400054931641,197.05999755859372,1253300.0,0.00967418133564113,2.4871524007941965,-17.712510898002368,71.47419812217106,53.99753822079887,-6.116473427234553,-7.068138528877228,-9.954426713527965,-5.292575350825189,9.381915663072816,2.7200012207030966,0.6479837745645796,6.687004089355469,0.6822307714174087,12.691777407293529,3.6846174303864245,9.689390748324513,-9.4134018369746,97.57202760932938,41.718871205104605,3.002386658969036,1,-4.709999084472656,-6.4850006103515625,-11.890003204345703,-8.865005493164062,-7.0800018310546875,3,0.04639433588834052,-1.379096439613082,196.3999938964844,-2.026351982171039,195.5399932861328,2.130825395014602,195.5800018310547,0.04639433588834052
11836,2020-01-24,198.00999450683597,199.2899932861328,197.0,198.5500030517578,891100.0,-0.0014624737289901102,1.267332416793824,-0.4354888328308291,73.91297045409323,57.858593842159564,-5.114916482295058,-6.5998505776237835,-9.568055858053839,-5.185881235280277,10.232615317900622,2.2899932861328125,1.0512935539337889,6.068995666503923,-0.5803492365609202,12.718340569568767,2.7443232149715016,9.393668118036345,-7.974584632162674,81.81818181818223,21.759147495022226,3.324672451532423,1,-3.729995727539091,-5.779998779296903,-11.419998168945341,-8.574996948242216,-4.089996337890653,4,0.02277667739377298,2.4871524007941965,198.3000030517578,-1.379096439613082,196.3999938964844,-2.026351982171039,195.5399932861328,0.02277667739377298
11837,2020-01-27,196.75,197.41000366210938,195.4600067138672,196.19000244140625,1156700.0,-0.006363287418769459,1.0744594506850205,-1.0370161062447565,75.36470771578271,60.60685033278639,-2.937957206587896,-5.204222002100352,-8.207590140027776,-4.089328924721315,11.003687700853245,2.5499877929687784,1.533049716655654,4.553501129150391,-2.4313814560373146,11.538383714338096,1.0610598365565238,8.045942421744257,-5.418948447722386,44.541468712727465,-21.509795121032752,3.492441292593859,1,-2.375,-4.390007019042969,-10.075000762939453,-7.31500244140625,7.589996337890625,0,-0.01001271268464099,1.267332416793824,198.00999450683597,2.4871524007941965,198.3000030517578,-1.379096439613082,196.3999938964844,-0.01001271268464099
11838,2020-01-28,198.17999267578125,198.8699951171875,196.16000366210938,196.88999938964844,894900.0,0.0072680695084179625,1.0299575382470096,2.3035694822888284,78.16934758877544,64.5375747119055,-3.695228990951989,-6.453138604857827,-9.5854779090659,-5.713470826125274,11.550325800904943,2.709991455078125,1.6838256595160033,5.658493804931652,-1.8131183923498781,13.130106002213182,1.9226877062909011,9.394299903572403,-5.7346892807639165,71.01815921785484,-1.4195409115698538,3.73580609864076,1,-3.6249923706054688,-5.439994812011719,-11.499996185302734,-8.7449951171875,0.730010986328125,1,-0.018922192646030234,1.0744594506850205,196.75,1.267332416793824,198.00999450683597,2.4871524007941965,198.3000030517578,-0.018922192646030234
11839,2020-01-29,197.80999755859372,199.6699981689453,197.7100067138672,199.0,587700.0,-0.001866965036136814,-1.8201637868575318,-0.9224873138477409,76.59243256228154,67.4922894410479,-2.3407678221456365,-5.898021279502217,-9.210446562790565,-5.517796756317722,12.569692188015907,1.959991455078125,2.410497340168007,4.978998565673805,-2.840119701582381,12.798116832929992,1.0694394320457263,8.888557699301884,-4.406437578820231,55.819373264806906,-22.590100484554405,3.909559133628086,1,-2.0400009155273153,-4.87999725341794,-9.865001678466768,-8.374999999999972,-3.3999938964843466,2,-0.07244326377795929,1.0299575382470096,198.17999267578125,1.0744594506850205,196.75,1.267332416793824,198.00999450683597,-0.07244326377795929
11840,2020-01-30,199.47999572753903,199.67999267578125,196.2700042724609,197.6000061035156,654100.0,0.00844243561779856,1.9912395178722708,-1.5798199723033937,75.54111696251184,69.90187164278827,-3.075327341243593,-7.4382383059145525,-10.855254737639058,-7.375890088470612,13.061573568878865,3.409988403320341,2.866110134431324,6.324497222900362,-2.041930369316674,14.690924815117398,2.14128342679183,10.507711019008894,-5.0738056374980545,95.26072005814201,15.373335648894852,4.183213796108524,1,-3.514999389648409,-6.544998168945284,-11.394996643066378,-10.044998168945284,-15.639999389648409,3,-0.0953980308145238,-1.8201637868575318,197.80999755859372,1.0299575382470096,198.17999267578125,1.0744594506850205,196.75,-0.0953980308145238
11841,2020-01-31,196.1100006103516,199.25,195.57000732421875,198.2700042724609,1095000.0,-0.016893900087056157,-1.2716072639590084,-1.148944459324521,67.30956131360932,70.75148383427118,0.8741396656163261,-3.799967701436856,-7.483235344636199,-4.121130163518927,13.949093909441446,3.909988403320284,3.5593509768286538,2.6605018615722997,-5.686297953015952,11.007301676160552,-1.512898045721812,6.833901768866411,-0.754526054877374,15.402750207007445,-63.852553779723536,4.173399907294122,1,1.0849990844726278,-3.175003051757841,-8.025001525878935,-6.675003051757841,-5.259994506835994,4,-0.024934982277443063,1.9912395178722708,199.47999572753903,-1.8201637868575318,197.80999755859372,1.0299575382470096,198.17999267578125,-0.024934982277443063
11842,2020-02-03,201.52999877929688,201.82000732421875,196.1999969482422,197.05999755859372,1612700.0,0.02763754093150106,1.2257386133587949,-2.069441501010254,71.36823954244244,72.04548727717956,-4.037700151937798,-8.704612259352132,-12.779191194679527,-9.569811958466943,14.90640812058157,5.710006713867159,4.202367415937658,7.4700004577636605,-1.3762375852377886,16.31623850076511,3.046881436262936,11.893119479264385,-5.959991455078125,95.35986328125,17.81716475906967,4.423119021500718,2,-2.8899917602539062,-7.524993896484375,-13.33749771118164,-12.095001220703125,-14.949996948242188,0,-0.03776113063289188,-1.2716072639590084,196.1100006103516,1.9912395178722708,199.47999572753903,-1.8201637868575318,197.80999755859372,-0.03776113063289188
11843,2020-02-04,203.4499969482422,204.5800018310547,201.7400054931641,202.32000732421875,1388800.0,0.009527108522676908,-1.4803534185785,0.25279403029909786,77.92959346531933,74.18468530299855,-5.272083359371919,-9.892122826565071,-14.446795563087136,-11.506502685846272,16.155567385723852,3.0500030517578125,4.76005198786288,8.60299911499024,-0.6556011185578825,17.861599348538363,3.973698998216179,13.232299231764301,-7.8799896240234375,87.45831773864947,8.23746572358948,4.629300116774058,2,-3.42999267578125,-8.064994812011719,-15.257495880126953,-14.514999389648438,-38.38999938964844,1,0.0043745362644309616,1.2257386133587949,201.52999877929688,-1.2716072639590084,196.1100006103516,1.9912395178722708,199.47999572753903,0.0043745362644309616
11844,2020-02-05,206.3000030517578,206.5,202.4900054931641,204.82000732421875,1443900.0,0.014008386071594048,3.2659751475159386,1.3097427587603807,79.10623367052997,75.03268925281618,-7.342201518577156,-11.86755745231062,-16.902925483591048,-14.36605914298491,17.144683273924528,4.009994506835909,5.093476772130003,10.511505126953125,0.6045615447684156,20.418448709137834,5.558033335860756,15.464976918045494,-10.100006103515625,98.17020052826437,18.12061485565617,4.953471791092358,2,-5.319999694824219,-9.955001831054688,-17.960002899169922,-17.365005493164062,-26.229995727539062,2,-0.03582161551298857,-1.4803534185785,203.4499969482422,1.2257386133587949,201.52999877929688,-1.2716072639590084,196.1100006103516,-0.03582161551298857
11845,2020-02-06,207.1100006103516,207.1699981689453,205.3000030517578,206.5,1235600.0,0.003926308999571582,4.123304278756715,0.41216376439538793,78.48203103872488,75.5403626511086,-7.566809349233239,-11.738062347580552,-17.285072088537987,-15.19887704459424,18.186639872779914,1.8699951171875,5.501749708415815,10.343002319335966,0.009713161738687859,20.676291476933244,5.176357740537327,15.509646898134605,-8.850003051757852,99.48277925908022,19.804032110697875,5.166644578798636,2,-5.794998168945341,-10.43000030517581,-18.7700004577637,-18.17500305175784,-40.99000549316409,3,-0.061320056543940016,3.2659751475159386,206.3000030517578,-1.4803534185785,203.4499969482422,1.2257386133587949,201.52999877929688,-0.061320056543940016
11846,2020-02-07,205.63999938964844,207.5,205.1100006103516,206.97999572753903,832200.0,-0.007097683435715707,1.0083987280094135,-2.196713110038123,71.2595012711356,75.08422860170336,-5.476594370279997,-9.527925935689836,-15.380973130869592,-13.652218580075044,19.947037478922745,2.389999389648409,5.896405339108355,8.093000793457037,-2.455130999305709,18.641132586219783,2.81893489707565,13.367066689838424,-5.598001708984384,83.53982205286022,6.127571433927699,5.274065896381375,2,-4.1049957275390625,-8.794998168945312,-17.235000610351562,-16.705001831054688,-36.13999938964844,4,-0.10601051894797464,4.123304278756715,207.1100006103516,3.2659751475159386,206.3000030517578,-1.4803534185785,203.4499969482422,-0.10601051894797464
11847,2020-02-10,204.94000244140625,205.72000122070312,204.3300018310547,204.9900054931641,877500.0,-0.0034039921723391098,-1.1889680527688,0.037315812248080484,69.32568302239567,74.10159920543896,-3.903127434590459,-7.975930825952361,-14.380494388349234,-12.922127676881559,21.76377365967266,1.3899993896484375,5.8807266633256745,6.592503356933605,-3.6270583258732074,16.812065039740418,1.482722515530213,11.702284198336997,-3.406404296874996,55.55555555555534,-20.575764275252688,5.109780841403403,2,-3.404998779296875,-8.095001220703125,-15.562503814697266,-16.610008239746094,-48.410003662109375,0,-0.06875181111564144,1.0083987280094135,205.63999938964844,4.123304278756715,207.1100006103516,3.2659751475159386,206.3000030517578,-0.06875181111564144
11848,2020-02-11,204.6199951171875,205.8800048828125,204.5200042724609,204.8000030517578,901100.0,-0.001561468334178695,-6.158093402400396,3.5999389685667667,67.28343490887713,73.06726613283845,-2.875977293626306,-6.9730321318144775,-13.780739841789455,-12.593380813402717,24.0393991835416,1.360000610351591,5.865402492212667,5.611996459960949,-4.425590949154326,15.649583869076224,0.5932027554033255,10.630790164518572,-1.8931166015624967,42.51480956949425,-31.05672416774688,5.018793704557636,2,-3.084991455078125,-7.774993896484375,-15.379993438720703,-16.290000915527344,-45.03999328613281,1,-0.08816339417758834,-1.1889680527688,204.94000244140625,1.0083987280094135,205.63999938964844,4.123304278756715,207.1100006103516,-0.08816339417758834
11849,2020-02-12,206.82000732421875,207.5,204.80999755859372,205.63999938964844,1100000.0,0.010751697094759871,1.118117757312546,-6.555310672204798,67.69103742648629,72.19503507328005,-4.094046233712447,-8.2691346788543,-15.660646132149367,-14.77879737640717,26.424072142636806,2.8800048828125,6.014170669648905,6.969008636474598,-2.6940066377961216,16.632023910745318,2.137500999339238,11.800516273609958,-3.138504511718736,78.54911455650809,7.682453210731225,4.831507637135361,2,-5.285003662109375,-9.975006103515625,-17.272506713867188,-18.490013122558594,-64.94000244140625,2,-0.20191474850960844,-6.158093402400396,204.6199951171875,-1.1889680527688,204.94000244140625,1.0083987280094135,205.63999938964844,-0.20191474850960844
11850,2020-02-13,207.05999755859372,208.6499938964844,205.30999755859372,206.3600006103516,1088300.0,0.001160382099777868,-1.3857090697053345,0.5932137638523822,68.83064764491878,72.36404466564778,-3.515423489477797,-7.6731049297730465,-15.522462768024553,-14.995622672969148,28.775318951048824,3.339996337890682,6.002410125577313,6.428498840331997,-2.893067364711385,15.75006504537538,1.767715737810306,11.089281942853688,-2.614795308593699,63.19446161453719,-6.027200441202567,4.6607831025216955,2,-4.63500213623044,-9.639999389648409,-17.769996643066378,-18.730003356933565,-81.8399963378906,3,-0.13034864557427306,1.118117757312546,206.82000732421875,-6.158093402400396,204.6199951171875,-1.1889680527688,204.94000244140625,-0.13034864557427306
11851,2020-02-14,207.30999755859372,208.1300048828125,206.4900054931641,207.5200042724609,1377300.0,0.0012073795177616198,1.2936927131682376,-0.30001089918258567,72.93658253338438,72.53830499797466,-2.245798603244964,-7.163335407136259,-15.389389616987813,-15.217096446341145,30.81513331384822,1.639999389648409,6.095336611066642,5.96299896240231,-3.08493021054187,15.01092813534649,1.4390343759302198,10.4869635488744,-2.5,68.98150928067989,-3.223149205898096,4.523964586472094,2,-2.1149978637694744,-9.029998779296847,-18.054996490478487,-18.980003356933565,-54.3399963378906,4,-0.19868796935258448,-1.3857090697053345,207.05999755859372,1.118117757312546,206.82000732421875,-6.158093402400396,204.6199951171875,-0.19868796935258448
11852,2020-02-18,207.67999267578125,209.6699981689453,204.7100067138672,207.17999267578125,1355800.0,0.0017847432422208875,1.2142764695063386,-2.3808762624427815,71.63024521078121,71.8383774141371,-1.8457783720192822,-6.935960740302193,-15.317046979682175,-15.540636075705379,31.866988004883595,4.959991455078125,6.168823082478042,5.72799453735351,-3.314442598196962,14.770431672903982,1.206775969578274,10.249213105128746,0.9700012207031534,61.359070842345616,-10.541451961346027,4.521218567775239,2,-1.5999908447265625,-8.484992980957031,-18.424991607666016,-19.349998474121094,-55.899993896484375,1,-0.1838404950995245,1.2936927131682376,207.30999755859372,-1.3857090697053345,207.05999755859372,1.118117757312546,206.82000732421875,-0.1838404950995245
11853,2020-02-19,210.30999755859372,210.7100067138672,208.22000122070312,208.6199951171875,1200800.0,0.012663737363080019,-1.0000122561035396,3.380004882812443,75.80511843516155,71.4715868324295,-3.7999656572029323,-8.85679089212212,-17.50275148386382,-18.147380377180838,32.61834938861586,3.0300140380859375,6.767449828655884,7.61949920654294,-1.6282217210612373,16.867220134147118,2.9956387427408515,12.24335967034503,-5.599990844726534,93.33318074544223,18.597168624237256,4.62386046380209,2,-2.789993286132784,-10.319992065429659,-20.869998931884737,-21.980003356933565,-48.61999511718747,2,-0.25571774715233586,1.2142764695063386,207.67999267578125,1.2936927131682376,207.30999755859372,-1.3857090697053345,207.05999755859372,-0.25571774715233586
11854,2020-02-20,206.30999755859372,211.2400054931641,205.0200042724609,210.0,1200200.0,-0.019019542800791323,1.0162034632676982,-2.183430243056863,62.862525510336056,69.73608621816408,0.22529313591658706,-4.296579291643781,-13.139614535747995,-14.16518616707296,32.737247030771165,6.220001220703182,6.745401796368327,3.1239990234374773,-5.75935674074654,12.007354787621495,-1.3176788586545172,7.565676905529472,-1.599990844726534,24.50216146746061,-45.669752477138914,4.441677882092005,2,1.4750061035156534,-5.959991455078097,-16.784996032714815,-17.980003356933565,-48.83000183105466,3,-0.2265037869251456,-1.0000122561035396,210.30999755859372,1.2142764695063386,207.67999267578125,1.2936927131682376,207.30999755859372,-0.2265037869251456
11855,2020-02-21,207.5,208.8300018310547,205.58999633789062,205.80999755859372,1053800.0,0.0057680309024690235,-2.0422517049687663,-0.45799493855137124,73.36888498183902,69.97046218602,-1.0097568258658498,-5.019345995272829,-13.90615689851137,-15.35603639468684,32.57366513172539,3.2400054931640625,6.419681367962369,3.854001617431635,-4.916129574524035,12.624132809387305,-0.5310639785462001,8.23906721340947,-2.5287933349609375,42.72578572263096,-32.95410216679896,4.385065595977833,2,0.285003662109375,-6.969993591308594,-17.970001220703125,-19.170005798339844,-46.100006103515625,4,-0.3162409403237951,1.0162034632676982,206.30999755859372,-1.0000122561035396,210.30999755859372,1.2142764695063386,207.67999267578125,-0.3162409403237951
11856,2020-02-24,202.5200042724609,205.50999450683597,202.25999450683597,203.83999633789062,1307000.0,-0.0239999794098269,-2.5325864313733084,-0.7810592654122612,52.06854401358937,68.05300229615264,3.89022392958762,0.3329215014478848,-8.550226253851378,-10.409847279639763,31.706016464575942,5.240005493164034,5.662146575648649,-1.3514945983887117,-9.734855549625934,7.03186635284851,-5.543175074007337,2.8401858772299136,8.720001220703182,2.8954281461437237,-67.39125816579912,4.191680475618616,2,4.229995727539119,-0.9650039672851278,-13.36250686645505,-14.225006103515597,-46.69000244140622,0,-0.3816907042316767,-2.0422517049687663,207.5,1.0162034632676982,206.30999755859372,-1.0000122561035396,210.30999755859372,-0.3816907042316767
11857,2020-02-25,194.77999877929688,203.41000366210938,193.72000122070312,202.0,1285800.0,-0.03821847387851618,-1.0749478031582764,5.469730773232106,35.42858197966147,64.51357419290646,11.217066231398235,8.345658416749387,-0.5151851196173425,-2.714191097460173,32.19716787099694,9.69000244140625,4.647123392713411,-8.993000030517578,-17.765914105467715,-0.22008595556744126,-13.37945706799266,-4.6065429930424955,16.280406494140664,6.050212900118525,-59.50056210771946,4.38645703747507,2,7.700004577636719,6.965003967285156,-5.349998474121094,-7.120002746582031,-48.08000183105469,1,-0.21465241719180939,-2.5325864313733084,202.5200042724609,-2.0422517049687663,207.5,1.0162034632676982,206.30999755859372,-0.21465241719180939
11858,2020-02-26,194.42999267578125,197.63999938964844,193.83999633789062,195.5,1716300.0,-0.0017969304123068852,-2.377780490451389,0.148200435361498,28.220176643482688,60.12792299479494,11.141231477904398,8.854282914272403,0.1296161205748092,-2.346672226450437,32.27549466752038,3.8000030517578125,3.919367116957659,-9.155506134033203,-18.568666266706657,0.25765399864025085,-13.86208620036993,-4.448926067696476,15.93679643554691,4.052461654898874,-55.00219001800848,4.706580066336728,2,8.050010681152344,8.050010681152344,-4.044990539550781,-5.9149932861328125,-42.269989013671875,2,-0.21935912926564127,-1.0749478031582764,194.77999877929688,-2.5325864313733084,202.5200042724609,-2.0422517049687663,207.5,-0.21935912926564127
11859,2020-02-27,183.47999572753903,192.7100067138672,183.42999267578125,191.3800048828125,2116600.0,-0.05631845579761818,-1.3199990844744025,7.383135588386314,18.400647733097358,54.52458967125924,20.59841887688367,19.684923142699148,11.242929950506209,8.541374435570134,32.71033985743562,11.0,2.9482249727545593,-19.389002990722673,-32.21573013910569,-6.562275842339659,-25.802366564914166,-12.97563941653118,26.220921868164112,0.19686233753739676,-51.523797892345584,6.4133635741915045,2,13.855003356933622,13.855003356933622,7.717502593994169,5.73999786376956,-36.2200012207031,3,-0.11875950399786428,-2.377780490451389,194.42999267578125,-1.0749478031582764,194.77999877929688,-2.5325864313733084,202.5200042724609,-0.11875950399786428
11860,2020-02-28,180.4499969482422,180.6100006103516,174.00999450683594,178.33999633789062,3424800.0,-0.016514055209573275,4.432086051754023,-0.2670883753271452,17.663678373817106,48.38315587575176,21.743385885673774,22.362689829797176,14.388929936868124,11.462593613006476,34.227684720760394,9.470001220703097,1.9047507135932165,-21.467501831054676,-37.71889963831438,-5.216104023794969,-29.59320073468453,-13.341802927424823,27.674665152265646,20.444452194940457,-26.125575048328553,8.125698903629846,2,12.175003051757812,12.175003051757812,11.41750717163086,9.010002136230469,-23.05999755859375,4,-0.12729288783136705,-1.3199990844744025,183.47999572753903,-2.377780490451389,194.42999267578125,-1.0749478031582764,194.77999877929688,-0.12729288783136705
11861,2020-03-02,191.22000122070312,191.27999877929688,182.08999633789062,182.6999969482422,1778700.0,0.05968414771184549,1.1273155302341271,4.037915548773873,36.00571628499995,44.42487488399829,9.444147429714008,11.813225557633757,3.832808127302286,0.7013770404267348,35.30065479331838,10.830001831054688,0.8362995471916292,-10.452997589111334,-27.211508294885533,6.3055131166628655,-18.832252941998433,-2.073742236224234,14.175487472310948,58.53741957349102,12.562688456681748,8.379255352887094,3,1.404998779296875,1.404998779296875,1.4825019836425781,-1.2750015258789062,-32.11000061035156,0,-0.15594606805697575,4.432086051754023,180.4499969482422,-1.3199990844744025,183.47999572753903,-2.377780490451389,194.42999267578125,-0.15594606805697575
11862,2020-03-03,193.9199981689453,197.0399932861328,191.0,192.1999969482422,3065700.0,0.014119845889583038,-1.9320390506947942,0.20187797631307008,39.59144451130471,40.40113333690309,5.126095363308707,8.973974866899255,1.4214852445072097,-1.9507304985964993,35.298332433217446,6.0399932861328125,-0.3190938819219866,-7.372500610351551,-24.486480427251422,9.74147920654832,-15.929490518801487,1.1844892980983843,8.964650989174515,84.25729812942653,36.2815760034542,8.556989908449934,3,-1.2949981689453125,-1.2949981689453125,-0.6650009155273438,-3.5600051879882812,-23.110000610351562,1,-0.19642118759049387,1.1273155302341271,191.22000122070312,4.432086051754023,180.4499969482422,-1.3199990844744025,183.47999572753903,-0.19642118759049387
11863,2020-03-04,204.33999633789062,204.52999877929688,195.3999938964844,197.91000366210938,1897700.0,0.05373348941488376,1.681353349764724,3.738365181597204,47.92015163582831,38.740869573068885,-6.961925302770794,-1.4502849291928328,-8.779134557432428,-12.288266819912678,34.25258481831522,10.610000610351562,-1.4287947132017962,3.0029975891113168,-14.139208174797659,20.145203353020293,-5.568105292843171,11.574100471065805,-30.330001831054688,99.37744949276532,52.98594820332077,8.57110288195448,3,-12.919998168945312,-11.714996337890625,-10.97249984741211,-13.980003356933594,-24.479995727539062,2,-0.2820788901960075,-1.9320390506947942,193.9199981689453,1.1273155302341271,191.22000122070312,4.432086051754023,180.4499969482422,-0.2820788901960075
11864,2020-03-05,198.91000366210938,202.7400054931641,197.5500030517578,199.2899932861328,1599100.0,-0.026573322761552665,-2.348398560747406,-0.05909643185981832,43.71239453518259,35.44570396788484,-3.0083731366717927,3.581295551616506,-3.1702842401473674,-6.836568587613385,32.7385880289899,6.7899932861328125,-2.7281965492273343,-2.0574951171875,-19.067341037083168,14.952350802708168,-10.562418077135334,6.447427842760334,-24.289609069824223,81.58586392381805,35.77818067112845,8.50492295994783,3,-9.150009155273438,-6.285003662109375,-5.262504577636719,-8.550010681152344,-24.25,3,-0.23503091417872946,1.681353349764724,204.33999633789062,-1.9320390506947942,193.9199981689453,1.1273155302341271,191.22000122070312,-0.23503091417872946
11865,2020-03-06,194.41000366210938,195.75,188.8800048828125,193.91000366210938,1864400.0,-0.022623296551963268,3.320761597666072,-1.3158254025619402,40.660299484126554,34.17812124238897,-0.6263225719584682,7.463728992390799,1.4283776403673016,-2.3655590817174925,31.359256115675393,10.029998779296875,-4.659548518912999,-5.922495269775396,-22.915041585464394,11.070051045913601,-14.41876842761988,2.5737778880690882,-19.191416986083993,54.90198745025935,11.528870663177038,8.496273157844492,3,-5.140007019042969,-1.785003662109375,-0.06000518798828125,-3.8600082397460938,-13.610000610351562,4,-0.24252871903249185,-2.348398560747406,198.91000366210938,1.681353349764724,204.33999633789062,-1.9320390506947942,193.9199981689453,-0.24252871903249185
11866,2020-03-09,183.83999633789062,189.97000122070312,181.25,182.75,2081600.0,-0.054369667841731806,-3.264063094589654,2.17999267578125,34.9608923791541,34.12615573122148,7.8396959218053155,17.19857532749012,12.000435071573065,8.125355548221194,30.114046614235292,13.160003662109375,-6.364722926537723,-15.402502441406256,-33.707621471956315,2.902616589143804,-24.5550619566813,-6.249942926131212,-8.035181419799812,11.125414405923136,-28.73446296084299,9.152559515275033,3,5.430000305175781,8.785003662109375,10.610000610351562,6.714996337890625,-9.17999267578125,0,-0.14387509505618212,3.320761597666072,194.41000366210938,-2.348398560747406,198.91000366210938,1.681353349764724,204.33999633789062,-0.14387509505618212
11867,2020-03-10,190.8500061035156,191.72999572753903,180.91000366210938,188.9600067138672,2935700.0,0.038131037343695606,4.928797474969246,1.7339502197832704,38.36681728424251,35.25356024686146,0.23869240897764143,9.569487740646707,5.0678493239205125,1.0659940230355858,29.112903056279393,10.819992065429659,-8.44840548925717,-7.6879928588867585,-26.15368539182947,10.777699674055953,-16.9208391253581,1.5448534075845828,-14.470687508200655,42.08299956071204,8.615886147306256,9.232846266471352,3,-1.5800094604491903,1.7749938964844034,4.214992523193388,-0.2950134277343466,-18.360000610351534,1,-0.16630864279851532,-3.264063094589654,183.83999633789062,3.320761597666072,194.41000366210938,-2.348398560747406,198.91000366210938,-0.16630864279851532
11868,2020-03-11,186.5800018310547,187.63999938964844,182.3000030517578,185.3600006103516,2145400.0,-0.022373613497003952,2.1976061035223173,0.6455034998344892,38.24336117350991,37.45830618468508,3.663310076868214,13.089805932273748,9.36596680676763,5.252054665093908,28.02046262990265,8.550003051757784,-9.779422733084175,-11.05599746704101,-30.026303924648857,7.914308990566838,-20.54115069584492,-1.5708442382371004,-9.637669632060096,25.973420491790066,-8.27129770179512,9.48515322880392,3,2.6899948120117188,6.0449981689453125,9.742504119873047,5.0449981689453125,-7.8300018310546875,2,-0.08452140699805777,4.928797474969246,190.8500061035156,-3.264063094589654,183.83999633789062,3.320761597666072,194.41000366210938,-0.08452140699805777
11869,2020-03-12,165.05999755859375,178.38999938964844,165.0,174.6300048828125,2583500.0,-0.11533928642549252,-1.7636730683228248,-7.844260449758794,29.643134117175876,38.78935682283605,24.915823858431054,33.01346157068204,30.666533789841935,26.581126265789408,27.01837243740293,21.580001831054688,-10.580627059655995,-30.48800125122071,-53.879630292985524,-7.096372209455893,-42.18381577210312,-18.7921867303383,39.470001220703125,0.19511401168699188,-31.61456833111259,11.695814520882413,3,19.705001831054688,23.06000518798828,32.64250564575195,27.94499969482422,7.9000091552734375,3,0.0896643842885314,2.1976061035223173,186.5800018310547,4.928797474969246,190.8500061035156,-3.264063094589654,183.83999633789062,0.0896643842885314
11870,2020-03-13,180.07000732421875,180.8600006103516,164.4499969482422,173.85000610351562,1908600.0,0.09093668961370649,3.207699831761783,-0.6499473835262604,40.17677863252075,39.25280819478281,11.003365537944774,16.735807594724974,15.562813751766214,11.469040465312219,25.595056976378867,16.410003662109403,-10.891857792872969,-14.128491973876947,-37.835779751553616,9.578795803799721,-25.982135862715296,-2.274848085038599,23.66939147949219,57.25810511337265,20.890801826545726,11.853643888838336,3,4.419990539550781,7.774993896484375,18.59249496459961,13.894989013671875,-9.910003662109375,4,-0.03004389094275195,-1.7636730683228248,165.05999755859375,2.1976061035223173,186.5800018310547,4.928797474969246,190.8500061035156,-0.03004389094275195
11871,2020-03-16,166.1199951171875,173.2899932861328,157.41000366210938,163.3000030517578,2419400.0,-0.07746993746667674,-1.1753424084864004,0.45337484115652765,38.10591227212511,39.08774905709619,23.48859086189097,28.92473298894612,29.344060199941055,25.27010920685808,24.265880263744865,22.660003662109375,-10.01785192332278,-26.01900405883788,-51.979819838618425,-0.05818827905733315,-38.99941194872815,-13.038596168947606,36.0478276123047,25.378768848410232,-14.211101359716238,12.980407889890271,3,14.850006103515625,18.20500946044922,32.877506256103516,28.18000030517578,8.639999389648438,0,0.08836990347979756,3.207699831761783,180.07000732421875,-1.7636730683228248,165.05999755859375,2.1976061035223173,186.5800018310547,0.08836990347979756
11872,2020-03-17,169.5,176.6999969482422,163.63999938964844,167.58999633789062,2791100.0,0.020346767289681766,-1.6625893595973296,0.6773081688860512,39.907706038060596,38.19747732401089,18.193574663075907,23.755686167628312,25.860422060310498,21.81055797318436,23.668416593292726,13.05999755859375,-8.698665546480697,-20.729999542236328,-47.48205801086374,6.022058926391082,-34.10602877655003,-7.353970307922623,29.982353585449232,39.99337759375475,-3.9227104081679656,13.3760292343137,3,10.575004577636719,14.825004577636719,29.69000244140625,24.964996337890625,5.5399932861328125,1,0.030442499481471152,-1.1753424084864004,166.1199951171875,3.207699831761783,180.07000732421875,-1.7636730683228248,165.05999755859375,0.030442499481471152
11873,2020-03-18,156.52999877929688,170.89999389648438,143.61000061035156,164.97999572753906,2395700.0,-0.07651918124308632,1.6899952997800296,-4.424073689424321,39.265519245358156,37.70338006958595,26.450029154675917,34.245844409311815,38.625843856221024,34.62558351091798,23.190334075099866,27.289993286132812,-9.23685512289569,-31.011000823974598,-59.98399849282856,-2.0380031551206343,-45.49749965840158,-16.524501989547616,40.42801381075196,34.684558842806176,-14.151925866850867,14.486498834426989,3,13.150001525878906,20.895004272460938,42.660003662109375,37.93499755859375,23.550003051757812,2,0.10196132906364075,-1.6625893595973296,169.5,-1.1753424084864004,166.1199951171875,3.207699831761783,180.07000732421875,0.10196132906364075
11874,2020-03-19,159.5800018310547,164.4499969482422,151.47999572753906,155.57000732421875,2084600.0,0.019485102380012442,-1.1279708593852682,-0.47455573432723164,41.68857546771725,37.81763295665158,19.259729593328473,29.0024143900703,35.41022197519524,31.397168590790102,24.19661390574852,12.970001220703125,-10.230721711944739,-25.624497985839838,-55.73891771164202,4.489921739962341,-40.68170784874093,-10.567288122938749,33.110169800618365,42.87248649853185,-9.160675684818045,15.057209862901095,3,8.089996337890625,17.845001220703125,39.61000061035156,35.08000183105469,27.92999267578128,3,0.12012782271578337,1.6899952997800296,156.52999877929688,-1.6625893595973296,169.5,-1.1753424084864004,166.1199951171875,0.12012782271578337
11875,2020-03-20,141.8800048828125,159.42999267578125,140.57000732421878,159.4199981689453,2746200.0,-0.11091613451026872,1.1480642781481896,-4.374069155514291,31.378328472052956,37.41957030030701,32.100438294176826,43.778826027233094,52.73325348303004,48.79629423453463,25.43048382146044,19.00999450683591,-13.205151011776593,-40.043495178222656,-73.98553603480778,-6.101454321637533,-57.014515606515204,-23.07247474993011,46.88375306715483,3.625790021602118,-45.618955474542254,16.97102042829256,3,24.269996643066406,34.025001525878935,57.30999755859375,53.394996643066406,55.69999694824219,4,0.21905836454351402,-1.1279708593852682,159.5800018310547,1.6899952997800296,156.52999877929688,-1.6625893595973296,169.5,0.21905836454351402
11876,2020-03-23,125.22000122070312,141.32000732421875,124.5999984741211,141.32000732421875,3445300.0,-0.11742319628385911,1.0770189455327779,0.9179026377532512,26.54330294740231,36.10584648510254,44.22105281147603,57.287962035234784,68.73433399308828,65.06108357819639,28.243943130540593,17.280006408691406,-16.206106845609213,-52.838498687744135,-93.78673667974962,-11.890260695738647,-73.31261768374688,-32.36437969174139,58.72438166668934,1.1900245004613514,-41.82372893175858,20.474118996002748,3,30.89999771118164,42.70000076293945,74.70249557495117,70.62999725341797,72.36000061035156,0,0.35888837249089667,1.1480642781481896,141.8800048828125,-1.1279708593852682,159.5800018310547,1.6899952997800296,156.52999877929688,0.35888837249089667
11877,2020-03-24,152.97000122070312,154.4600067138672,132.02999877929688,135.41000366210938,3078900.0,0.22160996429867463,1.1840310227247401,-1.0906826646953456,34.31642565234867,35.66952031608463,11.770495617987393,27.66337468894065,40.67006680963746,37.02643798972156,28.997701138047194,29.240005493164062,-18.2470956008668,-22.997998809814447,-64.61535822353625,18.619360603907353,-43.80667851667536,-2.189319102953533,23.853055537096765,61.27431004643056,24.34134274160985,20.808679706860904,3,-0.24000167846679688,14.950000762939453,48.76749801635742,42.87999725341797,40.529998779296875,1,0.14244618626036676,1.0770189455327779,125.22000122070312,1.1480642781481896,141.8800048828125,-1.1279708593852682,159.5800018310547,0.14244618626036676
11878,2020-03-25,151.77999877929688,157.00999450683594,148.2100067138672,151.02000427246094,2236400.0,-0.0077793190292868575,-1.7586213494244463,0.04327987542708974,35.22848767886482,36.290115156272286,8.386971044219393,26.872061697853155,41.445544228217045,37.93491860975871,29.699682306003627,8.79998779296875,-19.07935623714033,-22.05550155639648,-64.05872199643454,19.947718883641585,-43.057111776415525,-1.0538913363774327,18.776290984461554,68.20577502111246,35.395926322239504,21.00161022001904,3,0.9500007629394531,16.140003204345703,50.85750198364258,44.58000183105469,38.220001220703125,2,0.1532480873231412,1.1840310227247401,152.97000122070312,1.0770189455327779,125.22000122070312,1.1480642781481896,141.8800048828125,0.1532480873231412
11879,2020-03-26,161.69000244140625,163.2100067138672,153.02000427246094,154.69000244140625,2426000.0,0.0652918944644314,1.0298792368180285,9.210592888549803,40.081245110787606,36.27950032052416,-2.292409388005609,16.069813181018958,31.274368930877046,27.824347363150707,28.561066250235555,11.430007934570312,-20.68484154071325,-11.055998229980474,-53.13622647181916,31.024230011858208,-32.0961123508998,9.984115890938853,3.351532367595695,96.06318583766526,63.319475801855894,21.040114120919334,3,-11.04000473022461,6.229999542236328,42.06500244140625,35.55999755859375,29.83000183105466,3,0.11373615629891942,-1.7586213494244463,151.77999877929688,1.1840310227247401,152.97000122070312,1.0770189455327779,125.22000122070312,0.11373615629891942
11880,2020-03-27,157.47999572753906,162.1999969482422,153.4199981689453,154.97000122070312,1800600.0,-0.026037520256657953,-2.130124001447001,0.35857064383370535,41.6887406481259,36.67759236230202,-1.8146056293344088,19.468912695296012,35.1208643827095,31.824673684401716,26.42792209096458,8.779998779296875,-22.305361652193824,-14.117504882812511,-56.56464834311518,28.329638577490158,-35.34107661296383,7.106066847338809,-32.87999725341797,85.15925987182382,47.62871075940707,21.223571730151335,3,-6.829998016357422,9.235004425048828,46.58750915527344,40.20500946044922,35.84001159667969,4,0.19069087880376068,1.0298792368180285,161.69000244140625,-1.7586213494244463,151.77999877929688,1.1840310227247401,152.97000122070312,0.19069087880376068
11881,2020-03-30,161.39999389648438,162.5800018310547,157.25999450683594,160.02000427246094,1773800.0,0.024892038832204477,1.8449195242855103,0.5497978661965409,40.52993681377671,36.74672911515937,-7.2354288421391,13.913690299502889,30.82544198209405,27.733863543997813,26.64293835165304,5.32000732421875,-20.928686551095183,-8.706506347656244,-50.33859142849897,32.925578733186484,-29.52254888807761,12.10953619276512,-36.047995452880855,94.19495716235534,54.875726218807294,20.81604254042136,3,-13.64999771118164,3.6550025939941406,42.757511138916016,36.29500579833987,31.6300048828125,0,0.22416362641113086,-2.130124001447001,157.47999572753906,1.0298792368180285,161.69000244140625,-1.7586213494244463,151.77999877929688,0.22416362641113086
11882,2020-03-31,155.8300018310547,160.6999969482422,155.3800048828125,160.13999938964844,2442800.0,-0.03451048498181519,-1.0422267910801835,-3.1232101195280797,40.19389235953237,36.84988168340095,-4.256012247430732,17.374565026080973,35.86437169155619,33.048943035499235,27.932389128658407,6.019989013671875,-22.142970917848857,-12.371998596191418,-52.88720236055144,28.143205168168592,-32.62960047837143,7.885603285988594,-28.988883251953126,50.79996744791667,9.388059808445206,20.257601882180005,3,-11.305004119873047,8.734996795654297,48.3224983215332,41.86499786376956,38.28999328613281,1,0.2679201662672368,1.8449195242855103,161.39999389648438,-2.130124001447001,157.47999572753906,1.0298792368180285,161.69000244140625,0.2679201662672368
11883,2020-04-01,146.6999969482422,151.22000122070312,145.30999755859375,150.4199981689453,2659600.0,-0.058589519190989425,1.221802829182107,0.8631098208595908,43.64266081507061,37.067002277551325,3.7246560003709703,23.15192722187041,44.34756320094107,41.86851647236898,30.500233527522813,10.520004272460938,-22.305016747606828,-18.620003509521496,-56.42087004097763,19.18086302193464,-37.52043677524958,0.28042975620658694,-18.429323039062496,7.765355746977014,-37.25492434782848,18.900433265728072,4,-2.794994354248047,17.865001678466797,55.412506103515625,50.99500274658206,51.05999755859378,2,0.31901843234713567,-1.0422267910801835,155.8300018310547,1.8449195242855103,161.39999389648438,-2.130124001447001,157.47999572753906,0.31901843234713567
11884,2020-04-02,152.16000366210938,152.97000122070312,145.77000427246094,147.2100067138672,2486500.0,0.03721886044614964,1.1917825399295354,-1.3306439042798428,39.651466042782076,37.98623978541011,-3.239201287341217,14.76706422395381,38.26312834628828,36.16116552360083,33.13762549049096,7.1999969482421875,-22.943797185143325,-10.822496795654303,-45.533090508165174,23.88809691685657,-28.177793651909752,6.532800060601147,-22.516956636054687,39.664183027671676,-3.650786050619139,17.355296856255443,4,-8.255001068115234,12.40499496459961,50.31999969482422,45.53499603271487,43.91999816894531,3,0.24868556405873354,1.221802829182107,146.6999969482422,-1.0422267910801835,155.8300018310547,1.8449195242855103,161.39999389648438,0.24868556405873354
11885,2020-04-03,147.25999450683594,154.72000122070312,146.57000732421875,151.3000030517578,1635000.0,-0.03220300366287143,-2.007387304197025,-0.8161638455871246,42.50397632050046,39.759647937976574,2.7985079582043113,16.815750064294406,42.40764412546412,40.78937263170292,34.83812089406827,8.149993896484375,-22.69434808039665,-13.365005493164062,-45.38892194373332,18.658910957405197,-29.37696371844868,2.6469527321205533,-16.299469288581236,11.291236049962581,-32.87595220394107,16.011958225284626,4,0.36000823974609375,17.305004119873047,50.07500457763672,50.07500457763672,46.94000244140625,4,0.3005569157723307,1.1917825399295354,152.16000366210938,1.221802829182107,146.6999969482422,-1.0422267910801835,155.8300018310547,0.3005569157723307
11886,2020-04-06,157.38999938964844,158.6300048828125,153.9600067138672,154.97000122070312,1708100.0,0.06878993114686183,-1.1036088514978744,-0.5990081808087141,45.431913412524,40.99470213355162,-2.5572070158441136,4.85130556611432,31.63363004411889,30.468460927111124,35.683495450902846,11.370010375976562,-22.851939382791016,-1.9125007629394588,-32.02744678125768,28.202445255378763,-16.96997377209857,13.144972246219652,-25.164695106881737,78.49254262595937,32.401259853100534,15.057473009159105,4,-3.1299972534179688,7.174999237060547,35.23500061035156,35.23500061035156,34.58000183105469,0,0.22828647356188658,-2.007387304197025,147.25999450683594,1.1917825399295354,152.16000366210938,1.221802829182107,146.6999969482422,0.22828647356188658
11887,2020-04-07,159.11000061035156,164.7899932861328,158.1300048828125,162.91000366210938,1464700.0,0.010928275159624024,-1.3124981787452283,-1.5702503830463377,51.06347943818991,42.75414566236552,-3.7041917182996826,0.6656284519932001,29.316947718263407,28.573919225973555,36.60419710981805,7.399993896484375,-19.80773770062109,1.394500732421875,-24.812139253514147,27.601140718357897,-11.708819260546136,14.497820725389886,-25.67050842565334,70.8419203205913,22.344944009977453,13.103319992968007,4,-4.060005187988281,5.454998016357422,33.51499938964844,33.51499938964844,33.33000183105469,1,0.21318583394398227,-1.1036088514978744,157.38999938964844,-2.007387304197025,147.25999450683594,1.1917825399295354,152.16000366210938,0.21318583394398227
11888,2020-04-08,170.80999755859375,171.77999877929688,158.4199981689453,159.97999572753906,1723200.0,0.07353401359663492,1.0924034675795649,-2.8499981930395886,54.32089009388351,44.33632843826506,-13.880598072285522,-12.939825846679355,17.097822388756242,16.732433284406483,37.33246128715895,13.360000610351562,-13.694356618692495,13.882997894287115,-9.459372195512117,37.22536798408635,2.2118128493875133,25.554182939186717,-35.48947530780944,96.27065964797421,45.11813130824819,11.671185044899609,4,-12.264999389648438,-6.244998931884766,21.81500244140625,21.81500244140625,23.94000244140625,2,0.13646740759771747,-1.3124981787452283,159.11000061035156,-1.1036088514978744,157.38999938964844,-2.007387304197025,147.25999450683594,0.13646740759771747
11889,2020-04-09,179.86000061035156,180.33999633789062,172.00999450683594,173.33999633789062,2170900.0,0.052982865061240725,1.227274489044469,0.6020316869905813,65.65539374143265,46.99928989307692,-22.442171517471962,-21.949564828995733,7.63507735263147,7.570414809359875,36.35908237124396,9.529998779296875,-10.163539690157847,22.19300079345703,-3.0924829547945194,47.47848454170858,9.55025891933127,34.83574266758279,-41.622720237286245,98.57863226622688,39.703509517263626,12.642741874125772,4,-17.035003662109375,-16.189998626708984,12.162498474121094,12.764999389648438,25.029998779296875,3,0.09952181605549382,1.0924034675795649,170.80999755859375,-1.3124981787452283,159.11000061035156,-1.1036088514978744,157.38999938964844,0.09952181605549382
11890,2020-04-13,174.66000366210938,180.10000610351562,171.77999877929688,176.33999633789062,1287800.0,-0.028911358448771796,-1.2365603747426106,-0.25766741946430455,72.50545809974223,50.55212559151753,-16.258683333515677,-18.103846611007327,12.299560782835727,12.627340570589752,35.70262483119535,8.32000732421875,-6.710254925156278,17.263504028320312,-7.112254193187823,41.63926224982845,5.075624917566245,29.45138313907438,-32.21245169256153,78.46855606566024,11.78869415433239,12.187879110754066,4,-11.835006713867188,-14.485004425048828,16.532493591308594,17.964996337890625,26.580001831054716,0,0.12263825558130437,1.227274489044469,179.86000061035156,1.0924034675795649,170.80999755859375,-1.3124981787452283,159.11000061035156,0.12263825558130437
11891,2020-04-14,180.8000030517578,181.5399932861328,177.36000061035156,180.0,1748400.0,0.03515400928037682,2.6666867441658133,-0.47619436875567667,65.77127595640653,53.39405710228133,-21.632256224826108,-24.3353532067934,5.7929957125206215,6.38618571070424,34.47569525087151,6.8799896240234375,-4.5730518109248806,22.669503021240246,-3.6211517694555653,48.96015781193606,9.524175625892326,35.814830416588165,-34.563206645375686,96.83899786011835,28.25777286246999,13.145327395347906,4,-17.37500762939453,-22.635005950927734,10.14749526977539,11.824996948242188,21.649993896484375,1,0.0741150092384033,-1.2365603747426106,174.66000366210938,1.227274489044469,179.86000061035156,1.0924034675795649,170.80999755859375,0.0741150092384033
11892,2020-04-15,174.66000366210938,178.3800048828125,173.64999389648438,178.08999633789062,1069800.0,-0.03396017304209187,1.35910197869102,-4.287474489309352,62.27731229221409,55.464573933075044,-14.014053511209795,-18.750295819174113,11.312794828565757,12.4175187942854,33.78563463997516,7.1500091552734375,-2.5351421438701607,16.271503448486328,-10.584136724180695,43.12714362115335,2.8436833621528024,29.699323534819854,-24.186823630157164,70.24225312699645,1.5468827150056512,13.427820086333515,4,-11.0050048828125,-16.495006561279297,16.287494659423828,17.964996337890625,25.73999023437503,2,0.09910682008275362,2.6666867441658133,180.8000030517578,-1.2365603747426106,174.66000366210938,1.227274489044469,179.86000061035156,0.09910682008275362
11893,2020-04-16,172.49000549316406,176.19000244140625,170.35000610351562,175.35000610351562,921300.0,-0.012424127581855071,1.5726894159639435,0.8338212004199512,56.320225195677324,57.31665828339674,-8.717791171479348,-16.151398125932587,12.762693219992514,14.516383432831844,31.98575097121069,5.839996337890625,-0.5333141007555753,13.303504943847656,-14.258799695870891,40.865809583566204,-0.47764737601161755,27.08465726370693,-18.288807870710173,19.124234502902446,-44.204564055653414,13.78115231985927,4,-8.435005187988281,-16.370006561279297,18.45749282836914,20.134994506835938,28.009994506835938,3,0.115658857399902,1.35910197869102,174.66000366210938,2.6666867441658133,180.8000030517578,-1.2365603747426106,174.66000366210938,0.115658857399902
11894,2020-04-17,178.75,179.25999450683594,175.0,176.66000366210938,1265900.0,0.036291925952104176,1.739559210268085,-0.7307677943585175,62.155676612754846,59.500180538091676,-12.079644253812546,-22.031135396070226,5.748615449359079,8.272029623799739,29.983086982596614,6.769989013671875,2.2657993056506314,18.604999542236328,-10.314796089306185,47.52479517377884,4.145101726465072,33.064897358007585,-21.268146897904643,75.06705556850986,13.900697403063631,14.459897815771262,4,-11.0,-25.680004119873047,12.197498321533203,13.875,25.839996337890625,4,0.08951048951048945,1.5726894159639435,172.49000549316406,1.35910197869102,174.66000366210938,2.6666867441658133,180.8000030517578,0.08951048951048945
11895,2020-04-20,172.9600067138672,176.88999938964844,172.75,175.77000427246094,1011100.0,-0.03239157083151223,-1.5634583951398797,-1.3444987953566474,56.46822556984388,60.72643744446055,-2.526404877904298,-14.538728320943164,10.675585043106906,14.05229726846818,27.4457066937331,6.0,5.067012469394001,11.261006164550793,-16.855294589014505,39.37730691811609,-2.797144212231842,25.319156541333427,-12.591176789687324,23.324428953824043,-32.273407067487994,14.058150376782644,4,-3.1250076293945312,-19.890010833740234,13.482494354248047,15.159996032714844,34.38999938964841,0,0.18460910867449254,1.739559210268085,178.75,1.5726894159639435,172.49000549316406,1.35910197869102,174.66000366210938,0.18460910867449254
11896,2020-04-21,170.16000366210938,172.38999938964844,168.55999755859375,170.0,875200.0,-0.016188731169454296,-1.519730964212217,-0.056940854492929904,58.27462750426758,61.52767611846918,2.5429356164693786,-8.642407802501566,12.609624226758427,16.83337922917559,24.319043630506318,4.4000091552734375,8.226877633564072,6.214002990722662,-16.240119776867175,28.6681257583125,-5.013058393072271,17.441064374517595,-7.250634134495158,14.953332335094514,-39.54734893679543,11.227061383794924,4,-0.1800079345703125,-17.090007781982422,16.007495880126953,17.68499755859375,41.25,1,0.1826516288326545,-1.5634583951398797,172.9600067138672,1.739559210268085,178.75,1.5726894159639435,172.49000549316406,0.1826516288326545
11897,2020-04-22,174.75999450683594,175.60000610351562,171.9499969482422,173.07000732421875,985400.0,0.027033325962197763,1.1661708707444183,10.562178142284951,67.09724493871568,62.94727110122831,0.4429330462084238,-12.149138777129622,7.201833956776852,12.17444094416507,22.401566345831057,5.44000244140625,11.572416013326688,9.724494171142567,-12.601421604761981,32.050409947047115,-1.4384637168097072,20.88745205909484,-9.614950128199496,57.94391323878586,-2.366502349756459,11.162957887952274,4,0.29000091552734375,-21.689998626708984,7.887508392333984,9.565010070800781,37.82000732421875,2,0.15844588757024214,-1.519730964212217,170.16000366210938,-1.5634583951398797,172.9600067138672,1.739559210268085,178.75,0.15844588757024214
11898,2020-04-23,175.0399932861328,178.0800018310547,175.00999450683594,175.42999267578125,1296900.0,0.0016021903644882762,-12.644569529687024,-0.23077061983657624,64.88032824660652,62.86115271291429,0.9231375501351238,-11.169895945335838,6.110950659135881,11.825028091198789,20.555402218165973,3.32000732421875,14.000865578645687,8.84149322509765,-12.994985852072773,30.677972302268074,-2.076746313487547,19.759732763682848,-7.927555038596807,60.560725006595504,-2.2637572733943614,10.918239538585205,4,0.01000213623046875,-21.96999740600586,7.160011291503906,9.285011291503906,34.010009765625,3,0.1448811790622977,1.1661708707444183,174.75999450683594,-1.519730964212217,170.16000366210938,-1.5634583951398797,172.9600067138672,0.1448811790622977
11899,2020-04-24,180.0800018310547,180.22000122070312,174.94000244140625,177.1300048828125,1272900.0,0.028793468568540925,2.269353413863313,-7.56410657693963,71.30616203956666,62.727897595117014,-4.562139699028535,-15.55926270042363,0.23098043338256957,6.7486789531892555,19.158894146440243,5.279998779296875,15.709644554481514,12.96200180053711,-9.611438925673895,35.53544252674811,1.6752814374316074,24.24872216364261,-11.23625697888707,98.79931950533273,28.239421758424683,11.286720363105507,4,-5.030006408691406,-27.010005950927734,-6.527500152587891,-2.654998779296875,32.05999755859375,4,0.11339403576918383,-12.644569529687024,175.0399932861328,1.1661708707444183,174.75999450683594,-1.519730964212217,170.16000366210938,0.11339403576918383
11900,2020-04-27,187.50999450683597,189.0,180.5200042724609,180.72999572753903,1783300.0,0.041259399157224985,-1.3555603592606142,2.2983070485333634,70.26372747367182,63.22705887481315,-11.150239269818456,-21.73868398072372,-7.977691735700688,-0.6507079007536447,17.88622444306675,8.919998168945312,16.322949714657796,18.890494537353533,-4.943419137282916,42.72440821198998,6.973537700035308,30.807451374671757,-17.14269984259252,92.71034581607651,22.197411632701332,11.916956837318223,4,-8.729995727539091,-30.70999526977542,-14.962493896484403,-10.084991455078153,33.350006103515625,0,0.09108848771488809,2.269353413863313,180.0800018310547,-12.644569529687024,175.0399932861328,1.1661708707444183,174.75999450683594,0.09108848771488809
11901,2020-04-28,197.5800018310547,199.82000732421875,191.25999450683597,194.0,2385200.0,0.05370384309755605,1.124069281607502,0.5280239639550384,73.26721251564271,64.44815889963856,-20.774332513511894,-30.524190386184387,-18.733478352902637,-10.634116055275285,16.888366511380905,12.310012817382784,14.874652608836868,27.15150146484376,0.32102744577986186,53.98197548390766,13.736264455311812,40.56673847437571,-24.604128419805335,91.96266717182529,20.60356212488597,13.415237009531944,4,-13.389999389648438,-35.369998931884766,-26.55249786376953,-21.674995422363253,24.419998168945312,1,0.049448345894919976,-1.3555603592606142,187.50999450683597,2.269353413863313,180.0800018310547,-12.644569529687024,175.0399932861328,0.049448345894919976
11902,2020-04-29,197.5800018310547,199.9499969482422,196.66000366210938,197.83999633789062,1638100.0,0.0,-2.1333405994550407,-0.07262412677575132,68.8600884653035,65.84147704070813,-19.20034497848269,-28.707880740730843,-19.445324802718915,-10.523325813006892,15.730754038791838,3.2899932861328125,13.090586218386761,25.064001464843756,-3.429166114072018,53.55716904375953,10.817417675385855,39.31058525430166,-20.309066993730227,90.52380792590853,21.394002375706464,14.246583789457892,4,-13.325004577636719,-31.590003967285156,-35.560001373291016,-29.65999984741211,31.979995727539034,2,0.0699969718741087,1.124069281607502,197.5800018310547,-1.3555603592606142,187.50999450683597,2.269353413863313,180.0800018310547,0.0699969718741087
11903,2020-04-30,193.5,195.3300018310547,192.0500030517578,194.1199951171875,2138400.0,-0.0206498724225308,1.1578878682929277,2.3846469863254884,60.333335259948555,65.6389946681741,-13.216518694531857,-22.073699434585592,-16.224042020869376,-6.373815521639187,13.787797609861885,5.529998779296875,12.073107707032676,18.643999481201178,-8.580942788721245,45.8689417511236,5.031528346239952,32.2564706161624,-12.146833982710348,74.21032241138948,8.441845323404578,13.612471134961217,4,-9.245002746582031,-20.87000274658203,-33.17499923706055,-25.579998016357422,36.61000061035159,3,0.09860466062560569,-2.1333405994550407,197.5800018310547,1.124069281607502,197.5800018310547,-1.3555603592606142,187.50999450683597,0.09860466062560569
11904,2020-05-01,190.0,191.22000122070312,187.83999633789062,190.2100067138672,1356600.0,-0.018087855297157618,2.0314003215984124,0.3387231738531207,61.92845975902974,66.24568735586142,-8.887500911210964,-16.436159228895974,-13.512184618047513,-2.8456690589722484,11.784583725755635,5.660003662109375,11.750024614597521,13.251999664306652,-12.55427137457508,39.058270703188384,0.3488641448657859,26.155135183747518,-5.299404415138895,48.790526510879914,-14.736496182006334,12.903135519440863,5,-5.745002746582031,-17.37000274658203,-29.674999237060547,-22.079998016357422,36.71000671386719,4,0.10026317395661999,1.1578878682929277,193.5,-2.1333405994550407,197.5800018310547,1.124069281607502,197.5800018310547,0.10026317395661999
11905,2020-05-04,191.5200042724609,191.8000030517578,185.8500061035156,188.94000244140625,1101800.0,0.008000022486636338,2.7898077100635317,-12.285330233233898,58.98123536889557,66.32419934082007,-8.379048785611417,-15.252293691216067,-15.857281903076938,-4.309082012470441,9.803434748695565,5.949996948242216,12.45176698183829,12.559003448486294,-9.984752404243409,35.102759301216,1.2871255221214426,23.830881374851145,8.429992675781278,40.212779081809806,-18.311480721153657,11.271877926364851,5,-5.570007324218722,-18.89000701904294,-32.2350044250488,-23.60000228881833,34.389999389648466,0,0.10766496792602953,2.0314003215984124,190.0,1.1578878682929277,193.5,-2.1333405994550407,197.5800018310547,0.10766496792602953
11906,2020-05-05,193.32000732421875,196.69000244140625,192.92999267578125,195.3699951171875,1092700.0,0.009398511965345913,-1.6572346712101278,-0.7945683480894087,66.85941895277385,66.29777423127099,-7.317870082953988,-14.991095667367517,-18.31792869588395,-6.040653882919912,8.314831640977193,5.169998168945341,12.154835091338498,12.56250610351563,-8.415548088705975,33.54056029573724,2.073479007404842,23.05153319962642,6.347989807128897,52.978766461376395,-3.8953974935907354,10.489027096110801,5,-5.875007629394531,-20.69001007080078,-34.637508392333984,-25.400005340576172,9.219985961914062,1,0.14245806043212728,2.7898077100635317,191.5200042724609,2.0314003215984124,190.0,1.1578878682929277,193.5,0.14245806043212728
11907,2020-05-06,193.02999877929688,196.5,192.22000122070312,193.25,1185300.0,-0.0015001475994954605,-3.6521818453220107,0.10731830767856611,69.2106160742446,66.77891732323077,-4.653036657708043,-12.679684649345518,-18.456033173053925,-5.682567236614773,7.384991920077011,4.279998779296875,12.96894896082253,10.576497650146479,-8.424032530253811,29.57702783054677,1.0762325599463338,20.076762740346624,6.361638531494123,66.23611717177414,4.397363353200312,9.50026509020015,5,-5.584999084472656,-20.400001525878906,-36.62750244140625,-25.109996795654297,11.029998779296847,2,0.15008030567220954,-1.6572346712101278,193.32000732421875,2.7898077100635317,191.5200042724609,2.0314003215984124,190.0,0.15008030567220954
11908,2020-05-07,194.1199951171875,197.02999877929688,193.47999572753903,196.25,1014400.0,0.00564677171830108,-1.0821109907910218,9.681786655569427,65.91426009263338,66.17981710690485,-3.0753123203426185,-12.578733007262088,-19.959019974315822,-6.6985736289788065,7.116095144542586,4.0,13.997017365365451,10.500994110107428,-8.351417748234923,29.353405968449778,1.0747881809362525,19.927200039278603,5.000809569457999,73.97132765200118,13.235558995450518,9.42620592917117,5,-3.8849945068359375,-21.48999786376953,-39.57499694824219,-26.199993133544922,5.7700042724609375,3,0.18256750119951115,-3.6521818453220107,193.02999877929688,-1.6572346712101278,193.32000732421875,2.7898077100635317,191.5200042724609,0.18256750119951115
11909,2020-05-08,197.75999450683597,198.44000244140625,194.8600006103516,197.0,1052600.0,0.018751285190642175,2.377343688146399,-0.3568041148490018,76.87470732501014,66.91437042372021,-4.407120738072507,-15.609245467388604,-23.625222547457867,-10.247775098221666,7.6434182697690565,4.32000732421875,14.062898599004,13.245993804931658,-6.531882885246631,33.023870495109946,3.3570554598425133,23.134932150020802,1.095394208146928,94.59882341249185,27.92740975202021,9.888938345089146,5,-4.85999298095706,-24.899993896484403,-43.5249938964844,-29.839992523193388,8.470001220703068,4,0.16358215514815555,-1.0821109907910218,194.1199951171875,-3.6521818453220107,193.02999877929688,-1.6572346712101278,193.32000732421875,0.16358215514815555
11910,2020-05-11,196.0800018310547,196.8000030517578,193.4900054931641,195.9199981689453,1193000.0,-0.008495108831140241,3.1374811650040653,0.21053265605235424,78.78720092081458,67.52770246873932,-1.546233068897493,-12.903826504957692,-21.893814108145506,-8.493495942234091,8.121445813306263,4.269989013671875,14.516712534414296,10.49500122070313,-9.355817342018014,30.345819783424275,0.5695919393425584,20.420410502063703,2.5152792316988553,62.05787544709225,-10.694704335113578,9.925409281360572,5,-3.1800003051757812,-22.81999969482422,-41.845001220703125,-28.15999984741211,8.979995727539034,0,0.1562117737493891,2.377343688146399,197.75999450683597,-1.0821109907910218,194.1199951171875,-3.6521818453220107,193.02999877929688,0.1562117737493891
11911,2020-05-12,194.1999969482422,197.9600067138672,194.17999267578125,196.92999267578125,919100.0,-0.009587948109223032,-1.7292478034538794,-17.062082777036046,72.9787163432021,67.98532778850583,-0.21914864517276555,-10.507162605396445,-20.330381749103026,-6.564072292463152,8.795641814948679,3.7800140380859375,14.038273744523394,7.944996643066418,-12.129104016307338,28.019097302440173,-2.09205368662046,17.982046972753295,4.2400054931640625,31.832722491254412,-41.02531709510096,10.037050329686878,5,-2.05499267578125,-17.2449951171875,-38.10749626159668,-26.27999496459961,11.040008544921903,1,0.16328531005239144,3.1374811650040653,196.0800018310547,2.377343688146399,197.75999450683597,-1.0821109907910218,194.1199951171875,0.16328531005239144
11912,2020-05-13,191.97000122070312,194.4600067138672,190.13999938964844,193.3000030517578,1433000.0,-0.011482985389198563,1.3671213635052486,0.4871809203355821,69.12994587183516,68.96272896760433,1.2643407047650612,-7.287486405386204,-18.53644061876446,-4.277803291734131,9.005182764006669,4.32000732421875,13.154835122968194,4.849501037597662,-14.602684306446719,24.301686381642043,-4.876591634424528,14.575593709619852,6.218201293945299,22.048206725262844,-50.202201426829475,9.72609267202219,5,0.1750030517578125,-12.930000305175781,-32.5575008392334,-24.049999237060547,7.779998779296875,2,0.05506064488314322,-1.7292478034538794,194.1999969482422,3.1374811650040653,196.0800018310547,2.377343688146399,197.75999450683597,0.05506064488314322
11913,2020-05-14,192.44000244140625,192.6499938964844,186.22999572753903,189.6999969482422,1748900.0,0.0024483055566728584,3.063304892005004,-2.0601516698599176,65.57459442892798,69.36785504203749,0.7019879346569553,-6.5205635820040015,-19.781944561424808,-4.785466784939729,8.814510647225303,6.419998168945369,10.95598052439459,4.322002410888672,-13.983511886993938,22.62751670877128,-4.830754738052633,13.474759559829977,5.5200042724609375,50.859977880391774,-17.28728113191925,9.152757148941312,5,-0.2949981689453125,-13.2550048828125,-32.63250541687012,-24.520000457763672,9.209991455078153,3,0.06038243073045857,1.3671213635052486,191.97000122070312,-1.7292478034538794,194.1999969482422,3.1374811650040653,196.0800018310547,0.06038243073045857
11914,2020-05-15,194.75,195.3300018310547,189.3500061035156,190.8000030517578,3032000.0,0.012003728587028473,1.340506854510013,1.4416018355061286,60.47454109959486,69.53377790100407,-0.9648261680789858,-7.979536184280619,-22.681539979250573,-7.1111348834506884,8.992794853682081,5.979995727539091,9.435496818015707,5.8319999694824105,-12.145238880304476,23.809238819269297,-3.1566194554110325,14.820619394375854,2.9678067016601517,72.6342394938198,7.28034356844428,8.98861942489345,5,-2.4150009155273438,-10.495002746582031,-33.19500160217285,-26.829998016357422,5.059997558593722,4,0.026392808162507997,3.063304892005004,192.44000244140625,1.3671213635052486,191.97000122070312,-1.7292478034538794,194.1999969482422,0.026392808162507997
11915,2020-05-18,204.88999938964844,206.97999572753903,199.52999877929688,200.0,3021800.0,0.0520667491124438,-1.555744291042325,1.2379754854809613,60.55442755975733,68.83322330178001,-10.067557132423389,-16.448070540881986,-33.1603951349837,-17.223648039181853,9.387257590431114,12.229995727539034,9.24391397031195,14.375499725341797,-3.3033981646102006,32.054397615293794,5.536050780365798,23.214948670317796,-19.03999328613284,89.92772849209351,26.78550450937449,8.839448944975993,5,-8.285003662109403,-17.12000274658203,-41.642499923706055,-36.96999740600586,-8.220001220703125,0,0.006540076830896302,1.340506854510013,194.75,3.063304892005004,192.44000244140625,1.3671213635052486,191.97000122070312,0.006540076830896302
11916,2020-05-19,201.2400054931641,205.8500061035156,201.08999633789062,204.3999938964844,2594400.0,-0.017814407278819888,-1.751445392604291,-0.6462144780650979,54.78056919908897,67.22988476009606,-5.784240227554648,-10.909595319320687,-29.557901662267113,-13.555138038009233,9.43902727892106,4.760009765624972,9.15245400273244,9.171505737304727,-6.300124921871884,24.64313639648134,1.4356904077164074,16.907321066893047,-14.967399597168026,72.33739646084365,12.135838430929823,7.735815329588307,5,-4.635009765625057,-13.470008850097685,-39.740007400512724,-33.32000350952151,-5.210006713867216,1,0.018982269733437196,-1.555744291042325,204.88999938964844,1.340506854510013,194.75,3.063304892005004,192.44000244140625,0.018982269733437196
11917,2020-05-20,202.4499969482422,208.0800018310547,201.7700042724609,205.0,3473400.0,0.006012678503525493,-2.227629807410844,0.8069659524947729,62.63767280336495,66.8658195057329,-6.16589234484789,-10.475859697126452,-31.028300832256093,-14.742423165203888,9.904556697470044,6.839996337890597,9.307576488055986,8.996997070312489,-4.820370000809504,22.81436414143448,2.0883135347515065,15.90568060587347,-15.763243255615265,74.23339446158491,15.151010132244828,6.908683535560992,5,-5.2949981689453125,-14.129997253417969,-41.65500068664551,-34.52999496459961,-10.699996948242188,2,0.013781222953711314,-1.751445392604291,201.2400054931641,-1.555744291042325,204.88999938964844,1.340506854510013,194.75,0.013781222953711314
11918,2020-05-21,200.3999938964844,203.92999267578125,199.6999969482422,202.8300018310547,3440600.0,-0.010125972253197335,-1.208873997521942,0.9529431476151328,65.31212678637067,65.58108833477296,-3.4993881487302474,-6.775940824492892,-29.1302396921175,-12.682042512923289,10.55528292926637,4.2299957275390625,8.81590885351278,5.678993988037149,-5.408539915477377,16.766527891551675,0.13522703627987198,11.222760939794426,-12.857510278320376,58.99621096400885,-1.3306863161290963,5.543766951757263,5,-3.2449951171875284,-12.079994201660185,-39.48999595642093,-32.479991912841825,-4.779998779296903,3,-0.0032434826161729102,-2.227629807410844,202.4499969482422,-1.751445392604291,201.2400054931641,-1.555744291042325,204.88999938964844,-0.0032434826161729102
11919,2020-05-22,200.5,201.57000732421875,199.0200042724609,200.1000061035156,1656100.0,0.0004990324678715297,1.0078696639473497,-0.16460600428250752,63.79839824884967,63.91566581566573,-3.5423685644895784,-5.55236619393105,-28.690398140875686,-12.770026139911636,11.430424433427069,2.550003051757841,8.24162289528374,4.75800018310548,-4.211220746360851,13.727221112571812,0.2733897183723286,9.242610647838632,-12.136015653320356,16.33549808338805,-44.6133581141505,4.48461046473316,5,-3.345001220703125,-12.180000305175781,-40.41250038146973,-32.57999801635742,-1.5500030517578125,4,0.0057356304064060115,-1.208873997521942,200.3999938964844,-2.227629807410844,202.4499969482422,-1.751445392604291,201.2400054931641,0.0057356304064060115
11920,2020-05-26,204.58999633789062,207.94000244140625,202.1999969482422,204.17999267578125,5241700.0,0.02039898422888098,-1.627007737646303,1.0250247959105092,66.17857214829641,63.16009423845399,-7.038442454605814,-8.745552016332311,-32.66578173055794,-16.845969976965307,11.99627653368973,7.44000244140625,8.02414975023001,7.993996429443371,-0.9273876650941872,16.91538052398093,3.5333043821745775,12.454688476712164,-15.437371291835973,61.478957686322445,-0.45831304324568123,4.4606920472687825,5,-7.43499755859375,-16.269996643066406,-44.17999839782715,-36.66999435424805,-4.349990844726534,1,-0.023363795223899864,1.0078696639473497,200.5,-1.208873997521942,200.3999938964844,-2.227629807410844,202.4499969482422,-0.023363795223899864
11921,2020-05-27,207.3500061035156,207.63999938964844,202.3500061035156,207.0200042724609,10254900.0,0.01349044339913208,10.626507034223057,0.8048753256419799,69.19572655586519,63.167403203346225,-8.646199484874728,-11.316280066620465,-34.8270247339114,-19.531665769443975,11.723158739062681,5.289993286132841,7.0232596222983545,10.265505981445273,0.129946509893756,20.40106545299679,5.197726245669514,15.333285717221031,-17.440285986060957,91.94264984269603,29.287200225545405,5.067779735775761,5,-10.195007324218722,-19.030006408691378,-45.89750862121579,-39.43000411987302,-6.450012207031193,2,-0.05150715032647979,-1.627007737646303,204.58999633789062,1.0078696639473497,200.5,-1.208873997521942,200.3999938964844,-0.05150715032647979
11922,2020-05-28,211.41000366210938,212.7899932861328,205.1300048828125,210.0200042724609,14058400.0,0.019580407229729646,2.6915796788651813,4.212095991122294,71.46761020850025,63.8221827344098,-10.793712207312325,-15.059133645206344,-38.337697061063324,-23.478456296847355,11.588203980702302,7.6599884033203125,6.17448363016905,13.63400344848634,1.6394738203059376,25.62853307666674,7.636738634396124,19.631268262576555,-20.773472276110738,89.97828086388974,27.566406806389153,5.997264814090207,5,-10.340003967285156,-19.040008544921875,-49.88500785827637,-43.4900016784668,-9.680007934570341,3,-0.07274965524996602,10.626507034223057,207.3500061035156,-1.627007737646303,204.58999633789062,1.0078696639473497,200.5,-0.07274965524996602
11923,2020-05-29,212.5800018310547,216.91000366210938,208.1999969482422,211.3800048828125,21059600.0,0.005534261145065278,-1.3042306737470557,0.8633075360886809,69.60319062189677,64.8364771257767,-9.841336327883369,-15.522248563702675,-38.51532274532883,-24.50158753299877,12.071919344771189,8.710006713867188,5.93114952772919,13.850001525878895,0.34718714224584346,27.352815909511946,7.098594334062369,20.60140871769542,-20.614262731048,75.79652331592521,16.73498914550933,6.7514071918165195,5,-4.614997863769531,-16.654998779296875,-48.52000617980957,-44.65999984741211,-9.639999389648438,4,-0.09798664809312152,2.6915796788651813,211.41000366210938,10.626507034223057,207.3500061035156,-1.627007737646303,204.58999633789062,-0.09798664809312152
11924,2020-06-01,209.0500030517578,213.0399932861328,207.8300018310547,212.66000366210938,24301200.0,-0.01660550733319821,1.3844464386101518,-3.0083414925676792,66.35561565856025,65.48105358119923,-4.547814248059211,-11.058890511992502,-34.1118355624277,-20.83992536608926,13.001100518048158,5.209991455078125,5.99651947464011,9.367502593994146,-4.229655800100858,22.96466098808915,2.5689233969466443,16.16608179104165,-15.08872278678291,46.56698148926128,-11.61505538051712,6.7985791970475065,6,-1.0849990844726562,-13.125,-44.990007400512695,-41.130001068115234,-12.279998779296903,0,-0.06424304108354995,-1.3042306737470557,212.5800018310547,2.6915796788651813,211.41000366210938,10.626507034223057,207.3500061035156,-0.06424304108354995
11925,2020-06-02,212.13999938964844,220.38999938964844,209.30999755859372,209.30999755859372,38401500.0,0.014781135100608411,-6.830384920228259,-0.7839338926812852,71.95302113675412,67.38910379649535,-7.26526727679871,-13.201742086656651,-35.70381692555614,-23.780071039407858,14.385822591000885,11.339996337890625,6.482741148753092,11.426499176025402,-2.6820770034194936,25.535075355470298,4.37221108630294,18.480787265747864,-16.34282125290278,54.26827566315288,-6.947415578728496,7.05428808972245,6,-2.43499755859375,-11.68499755859375,-48.08000373840332,-44.21999740600586,-14.639999389648438,1,-0.062175933248587834,1.3844464386101518,209.0500030517578,-1.3042306737470557,212.5800018310547,2.6915796788651813,211.41000366210938,-0.062175933248587834
11926,2020-06-03,220.8600006103516,221.7899932861328,215.07000732421875,215.6300048828125,27343300.0,0.0411049365786349,-1.1165340631931044,1.8480538316789425,80.50686903444887,69.37457004439356,-14.4266040639084,-20.8201899541059,-42.25650628821009,-32.33791177210114,15.442660579219128,9.649993896484375,7.452336599040763,18.769500732421903,2.4904097955441387,35.04859166929967,10.629955263983021,26.909046200860786,-22.603540348315647,94.41780718409218,27.080809525981792,8.139545468438886,6,-10.455001831054716,-17.040000915527372,-53.07000160217288,-52.93999862670901,-20.199996948242216,2,-0.09336228860003482,-6.830384920228259,212.13999938964844,1.3844464386101518,209.0500030517578,-1.3042306737470557,212.5800018310547,-0.09336228860003482
11927,2020-06-04,222.0,222.13999938964844,217.1100006103516,219.1699981689453,5127500.0,0.005161638080675601,2.2347252682553282,0.5411097787619626,80.77884664881715,71.09309447355429,-13.970999844339445,-20.742001602267635,-42.06586396226922,-33.28975180277328,16.643194571392485,5.029998779296847,7.788165598374775,18.46100006103515,0.507116008954398,36.4148841131159,9.484058034994774,27.437942087075527,-20.919515775072426,99.02166727090487,28.377673888901782,8.976942026040376,6,-11.419998168945312,-18.00499725341797,-48.799997329711914,-54.07999801635742,-21.699996948242188,3,-0.09504507253835859,-1.1165340631931044,220.8600006103516,-6.830384920228259,212.13999938964844,1.3844464386101518,209.0500030517578,-0.09504507253835859
11928,2020-06-05,229.55999755859372,231.3600006103516,224.9499969482422,225.1499938964844,14131100.0,0.034054043056728434,-1.6652835408022248,1.5583041727099498,82.67317884152345,73.19029231718471,-18.95274224687651,-26.88942377197273,-48.14157381867247,-40.6553174586723,18.0788861391718,9.360000610351591,8.905680493841544,24.248997497558577,3.4406021712049437,45.05739282391221,13.844799834381746,34.65319516073541,-25.53118121060524,92.35017787871023,21.050877507156798,10.404197663176822,6,-12.779998779296847,-20.954994201660128,-54.43749999999997,-61.63999557495114,-25.419998168945284,4,-0.12123193120330666,2.2347252682553282,222.0,-1.1165340631931044,220.8600006103516,-6.830384920228259,212.13999938964844,-0.12123193120330666
11929,2020-06-08,230.1100006103516,230.6000061035156,225.5500030517578,228.3300018310547,5622300.0,0.0023959011047536283,2.659409553295057,0.4036275059339802,78.86905385710682,74.60034584038588,-16.60729661827739,-26.236752894295506,-47.4897732038244,-40.98256413882362,19.4570434577724,5.050003051757784,9.754656181580799,23.181500244140665,-0.04437393869437756,46.40737442697571,11.56856315272313,34.7944373355582,-21.708194780385014,94.33106654422731,24.33937929331603,11.612937091417525,6,-13.254997253417997,-21.504997253417997,-51.66750335693362,-62.18999862670901,-22.210006713867188,0,-0.11807395635512896,-1.6652835408022248,229.55999755859372,2.2347252682553282,222.0,-1.1165340631931044,220.8600006103516,-0.11807395635512896
11930,2020-06-09,226.7100067138672,229.2100067138672,225.88999938964844,226.9199981689453,9422300.0,-0.014775515568493991,-2.5891852658319725,-0.11797280847634697,79.32305493446061,75.7256045491187,-10.884195216997512,-21.52813702237495,-42.76698341442358,-37.40111409836169,21.07858008645603,4.220001220703153,10.727682567671508,18.25000610351563,-5.9815699160164115,42.48158212304767,6.13421809374961,30.365794113281652,-14.634889719038995,71.45490599776491,1.6872340789512634,12.115788009766025,6,-8.465003967285156,-18.105003356933594,-48.26750946044922,-58.79000473022461,-18.420013427734375,1,-0.1320629948160772,2.659409553295057,230.1100006103516,-1.6652835408022248,229.55999755859372,2.2347252682553282,222.0,-0.1320629948160772
11931,2020-06-10,225.91000366210938,228.4499969482422,223.69000244140625,227.83999633789062,4439400.0,-0.003528750509753653,2.0222245904339315,9.190815288475513,77.26639282191448,76.36991372838695,-8.017740322341012,-19.215902963459484,-40.75257998100648,-36.44721383198009,22.522567122914726,4.7599945068359375,11.922735358114608,15.864502716064464,-8.587093889334568,40.3160993214635,3.6387044133649624,28.090301018763967,-10.749305288797444,61.75440738075638,-7.140695747846813,12.225798302699515,6,-6.31500244140625,-17.115005493164062,-46.6200065612793,-57.9900016784668,-15.550003051757784,2,-0.1257580594111355,-2.5891852658319725,226.7100067138672,2.659409553295057,230.1100006103516,-1.6652835408022248,229.55999755859372,-0.1257580594111355
11932,2020-06-11,202.5399932861328,220.6499938964844,201.8699951171875,219.8800048828125,2292000.0,-0.10344832011481342,-1.0107056533462753,8.984496062743114,51.66303932540699,74.37656358433252,15.602512281513413,5.25606806899043,-16.235127515878986,-13.098834589652142,23.471251847946085,24.040008544921875,12.22048388205684,-8.034007263183582,-31.2671752820969,15.199160755729736,-19.65059127264024,3.5825767462730767,28.82000732421878,2.2719499631853948,-65.07143796869254,11.616584009456663,6,14.075004577636719,6.2550048828125,-22.50249481201172,-35.82499313354492,7.310012817382784,3,-0.009282066191083183,2.0222245904339315,225.91000366210938,-2.5891852658319725,226.7100067138672,2.659409553295057,230.1100006103516,-0.009282066191083183
11933,2020-06-12,204.05999755859372,210.3999938964844,199.19000244140625,208.5800018310547,2066500.0,0.007504711774694028,1.7475508299783151,0.2606690455343449,52.70681039379548,72.86002966602533,14.244846755792253,4.902598823991099,-16.27203696948669,-14.631212026223636,24.74755727302775,11.209991455078153,12.205210318892426,-7.095002746582054,-28.95963215086155,14.769626657697444,-18.027317448721817,3.837311955557709,26.71020294189458,15.504599011117804,-55.88300517240323,10.932314702139756,6,11.215003967285185,4.735000610351591,-24.022499084472628,-39.005001068115206,3.589996337890682,4,-0.01842592645212726,-1.0107056533462753,202.5399932861328,2.0222245904339315,225.91000366210938,-2.5891852658319725,226.7100067138672,-0.01842592645212726
11934,2020-06-15,199.88999938964844,200.8000030517578,196.69000244140625,198.72999572753903,3616200.0,-0.02043515739897972,1.7583795020942354,-0.2566377357598883,46.43074413698979,70.02422111049596,18.97419400776826,9.989588281621565,-10.812840788001637,-10.511692729764178,25.85993227443427,7.369995117187472,11.605164361943764,-11.52200088500976,-32.684280242461995,9.640278472442475,-22.103140563735877,-0.9408612062836426,29.616993188476584,9.84008772394921,-60.20665346763026,10.581139678726121,6,14.135002136230469,8.904998779296875,-18.457500457763672,-35.32500076293945,10.430007934570312,0,0.02126169399658373,1.7475508299783151,204.05999755859372,-1.0107056533462753,202.5399932861328,2.0222245904339315,225.91000366210938,0.02126169399658373
11935,2020-06-16,206.22999572753903,208.47000122070312,203.17999267578125,208.05999755859372,1848400.0,0.0317174263707507,2.992445486005062,-1.5775828049774678,49.19330855263722,66.54493661251689,13.083579851954198,3.9580601775136586,-15.605421223186369,-16.896151370966578,26.056948266792908,8.580001831054688,11.203998795718775,-5.2490043640137,-26.332680849497365,15.834672121469964,-15.790842606755547,5.292833878728146,21.30797744238285,30.037767431223646,-35.70097197683589,10.541838242741838,6,7.795005798339872,2.5650024414062784,-23.3499946594238,-41.66499710083005,3.3099975585937784,1,0.00809774622287085,1.7583795020942354,199.88999938964844,1.7475508299783151,204.05999755859372,-1.0107056533462753,202.5399932861328,0.00809774622287085
11936,2020-06-17,205.05999755859372,207.75999450683597,203.63999938964844,207.75999450683597,1421000.0,-0.005673268647549468,2.051851684402631,1.4754066921813687,45.22771214487706,62.59481055652354,13.16063355617365,5.722301502333465,-13.196268566832117,-15.773239768125478,26.264611248189055,4.119995117187528,11.160843793142021,-6.6100021362304915,-27.369850443910025,14.149846171449042,-16.989926290070258,3.769922017609275,20.62709736761721,34.93321411604055,-26.593500883424497,10.379924153839763,6,8.965003967285185,3.735000610351591,-21.979995727539034,-40.49499893188474,5.0,2,0.015751466721909857,2.992445486005062,206.22999572753903,1.7583795020942354,199.88999938964844,1.7475508299783151,204.05999755859372,0.015751466721909857
11937,2020-06-18,205.2400054931641,205.97000122070312,203.1100006103516,204.33999633789062,1374400.0,0.0008778305701429012,1.423728703973079,-0.33333710093983293,44.40036971244849,58.342276208848546,11.569903517682889,6.073418462970864,-12.164930888522889,-15.979647043880988,26.25681851636328,2.860000610351534,10.588744319075516,-6.569494628906227,-27.104757500634804,13.96576824282235,-16.8371260647705,3.698136806958047,18.707263883958547,62.36329964006605,2.5324968490089503,10.267631435864287,6,8.404998779296847,3.5549926757812216,-20.69000244140628,-40.67500686645511,6.799987792968722,3,0.024946379751281222,2.051851684402631,205.05999755859372,2.992445486005062,206.22999572753903,1.7583795020942354,199.88999938964844,0.024946379751281222
11938,2020-06-19,199.75,209.94000244140625,199.41000366210938,209.44000244140625,2531800.0,-0.026749197750079667,-1.0308589657567304,-10.76655985622942,43.11111040782553,54.36917138115062,13.842342903735755,12.134366534239746,-5.879582382007584,-10.571065923071444,26.669822327828207,10.529998779296875,8.469971196099578,-12.027000427246094,-32.64020231357679,8.586201459084606,-22.33360137041143,-1.7203994840807582,22.561833360979648,23.09432119693396,-36.82741208988483,10.306600943165344,6,13.200004577636719,9.044998168945312,-14.15749740600586,-35.185001373291016,-6.029998779296875,4,0.050563234560778936,1.423728703973079,205.2400054931641,2.051851684402631,205.05999755859372,2.992445486005062,206.22999572753903,0.050563234560778936
11939,2020-06-22,201.6499938964844,202.47000122070312,196.5200042724609,199.0800018310547,1211700.0,0.009511859306555293,1.826597367953708,-0.2652209925611483,42.09017986314269,50.2321852621153,8.359877691775154,10.88291755625832,-7.237510204383966,-12.536354689339248,27.07440738748779,5.949996948242216,6.107528619024379,-10.18450622558592,-30.671286740533986,10.302274289362146,-20.427896483059953,0.05888403188811253,19.12452960932083,38.22645546923091,-21.48465158775609,10.243390257474026,6,10.835006713867159,8.70500946044919,-15.98499298095706,-37.08499526977542,-6.819992065429716,0,0.02975452606797524,-1.0308589657567304,199.75,1.423728703973079,205.2400054931641,2.051851684402631,205.05999755859372,0.02975452606797524
11940,2020-06-23,199.80999755859372,204.55999755859372,199.72000122070312,203.05999755859372,1004100.0,-0.00912470316679126,-1.8221613253376816,-1.2645953439769018,32.290088977496936,45.234818168291135,6.685925552764246,13.013664535088964,-4.698015391071124,-10.799680705718032,26.96218065852029,4.839996337890597,2.580163577319439,-11.785502624511736,-32.73444930208919,9.163444053065717,-22.259975963300462,-1.3110292857230093,19.024164408543953,24.515601602286722,-29.53280443212082,10.474473338788725,6,8.775001525878935,14.130004882812528,-11.514999389648409,-35.24499893188474,-8.759994506835909,1,0.0526000194887295,1.826597367953708,201.6499938964844,-1.0308589657567304,199.75,1.423728703973079,205.2400054931641,0.0526000194887295
11941,2020-06-24,196.6699981689453,198.8600006103516,196.52999877929688,198.50999450683597,1296200.0,-0.01571492632007876,-1.198119997696808,0.5661527193509703,29.38303877639585,42.75926255173434,5.858085004150553,16.140027501982956,-1.078523265858479,-7.728502349325254,26.70467312296544,3.2799987792968466,-0.766055573099834,-14.39150161743163,-36.31779203589679,7.534788801033528,-25.354646826664208,-3.4283564081990505,20.379031182618235,1.117689396049979,-45.290387332904814,10.963145209232575,6,6.790000915527344,17.270004272460938,-4.482501983642578,-30.880001068115234,-9.589996337890625,2,0.06543954460268919,-1.8221613253376816,199.80999755859372,1.826597367953708,201.6499938964844,-1.0308589657567304,199.75,0.06543954460268919
11942,2020-06-25,196.02999877929688,196.7100067138672,192.3000030517578,195.4900054931641,1098500.0,-0.003254179059373641,3.6420867498132816,-0.2934751961255667,19.2441820103641,39.04119273135307,6.121243514602327,16.41006981590371,0.24135892789857394,-7.248286159722284,25.82363972163545,4.410003662109375,-4.1907955193043165,-14.262500762939453,-37.19314146719023,8.668139941311324,-25.72782111506484,-2.7971804108140645,19.376708565938458,21.145101227882755,-18.64808279462516,11.465320352125381,6,5.090003967285156,15.800003051757812,-3.8425025939941406,-30.240001678466797,-11.6199951171875,3,0.07157067217601076,-1.198119997696808,196.6699981689453,-1.8221613253376816,199.80999755859372,1.826597367953708,201.6499938964844,0.07157067217601076
11943,2020-06-26,191.75,199.92999267578125,190.97999572753903,197.1499938964844,3866400.0,-0.021833386756868634,-1.579248933644066,-10.000113029473013,17.067310274503626,35.778588968854606,9.466991004484612,20.078983721335987,5.235480491915212,-3.185237611491857,24.64827414388481,8.949996948242216,-7.8496438372882835,-17.500999450683594,-41.842927837290205,6.840928935923017,-29.671963643986885,-5.3300352573803025,21.346036915887566,5.670133789673898,-26.099764039026,12.170964193303302,6,8.709999084472656,19.419998168945312,0.9874992370605469,-25.40999984741211,-2.4400024414062784,4,0.10581482808934983,3.6420867498132816,196.02999877929688,-1.198119997696808,196.6699981689453,-1.8221613253376816,199.80999755859372,0.10581482808934983
11944,2020-06-29,195.6199951171875,196.42999267578125,192.58999633789062,194.47000122070312,1030400.0,0.020182503870599833,1.7725715293002964,-0.2129620733892058,23.522391380227646,32.92626483858688,5.506685111671771,15.970050839807357,1.9374922966736392,-7.297388119843163,23.468817081661097,4.67999267578125,-8.53456603313839,-12.95950393676759,-38.054106595842484,12.135098722307305,-25.506805266305037,-0.41220260723014235,14.822116856098233,34.16788486020478,7.111448957834348,12.547301329537445,6,4.840003967285156,15.550003051757812,-2.882495880126953,-29.27999496459961,-3.67999267578125,0,-0.009712677353591492,-1.579248933644066,191.75,3.6420867498132816,196.02999877929688,-1.198119997696808,196.6699981689453,-0.009712677353591492
11945,2020-06-30,198.9499969482422,199.77999877929688,194.6999969482422,196.33999633789062,1302000.0,0.017022809089938917,1.3793895775785363,2.269577793700077,27.988239471274568,31.01076787485327,1.15709787275361,12.2281653617531,-0.5833568098874764,-10.865573304706516,21.782765846354113,5.0800018310546875,-9.395887657302978,-8.97000198364259,-34.362134964976434,16.422130997691255,-21.666068474309526,3.726064507024347,9.156661075553956,89.05032333299808,63.640736380562025,12.696066490666924,6,1.5100021362304688,12.220001220703125,-6.212497711181641,-32.6099967956543,-4.75,1,-0.020708696558861206,1.7725715293002964,195.6199951171875,-1.579248933644066,191.75,3.6420867498132816,196.02999877929688,-0.020708696558861206
11946,2020-07-01,200.2400054931641,201.2700042724609,197.7100067138672,199.22000122070312,1470200.0,0.006484084265945045,1.3116853520666476,0.39080614326889873,47.06334578922148,31.306654105605823,-0.9929474104336293,9.817500212991803,-0.942273364521526,-12.365210223017925,19.962215307247533,3.5599975585937216,-9.431529767846769,-6.648993682861288,-31.49755152821811,18.199564162495534,-19.0732726055397,5.775285239817123,5.811453055081188,89.99030200217742,59.10709810757658,12.424278922678406,7,0.21999359130856533,10.929992675781222,-7.502506256103544,-33.9000053405762,-5.3400115966796875,2,-0.04589493702206282,1.3793895775785363,198.9499969482422,1.7725715293002964,195.6199951171875,-1.579248933644066,191.75,-0.04589493702206282
11947,2020-07-02,200.8999938964844,204.1499938964844,200.1499938964844,202.9600067138672,1727300.0,0.0032959867419841693,-1.2471829205046028,-2.019611949676042,45.874667533589346,31.61371600846847,-2.607516434980454,7.900778841406492,-0.7925976967103736,-13.221940432631214,18.128508366513174,4.0,-10.181015880849714,-4.934004974365195,-28.85561710838371,18.987607159653322,-16.894811041374453,7.026801092644064,3.3428891132761294,75.32269968219552,40.73881389343989,11.960806067009253,7,-3.1299972534180256,10.270004272460909,-8.162494659423857,-34.55999374389651,-5.599990844726591,3,-0.06879040560125949,1.3116853520666476,200.2400054931641,1.3793895775785363,198.9499969482422,1.7725715293002964,195.6199951171875,-0.06879040560125949
11948,2020-07-06,201.72999572753903,204.5200042724609,197.8600006103516,203.3300018310547,1972400.0,0.004131417900800516,2.34672627034821,0.7766971593644925,52.63157435300706,32.784982062897846,-3.4946156138756805,5.1425839352741605,-0.7956238221993033,-14.240745406959348,15.451098682568801,6.660003662109318,-10.557979577205344,-2.7125030517578352,-23.905109168803534,18.480103065287864,-13.308806110280699,7.8838000067650285,-10.75,76.61352314077592,37.29280627786508,10.59630305852285,7,-3.9599990844726562,9.440002441406278,-5.009998321533175,-33.03499984741208,-5.509994506835909,0,-0.08585729654613394,-1.2471829205046028,200.8999938964844,1.3116853520666476,200.2400054931641,1.3793895775785363,198.9499969482422,-0.08585729654613394
11949,2020-07-07,202.94000244140625,203.7899932861328,200.0,200.2899932861328,1475700.0,0.0059981497025434205,-1.3467481729583666,-1.6562494039557965,44.48542895711842,34.14001983841134,-5.03150781881493,1.889582111685172,-1.3100233969821033,-15.669563822989232,12.628998452376749,3.7899932861328125,-10.90602717962588,-0.143996429443348,-17.554686047432654,17.266693188545958,-8.849341238438,8.561348379551305,-11.689206542968776,83.9103803195955,41.62198604072002,8.705344808994656,7,-5.190002441406278,8.229995727539062,-0.9949989318847656,-32.185001373291016,-4.25,1,-0.06716273144200757,2.34672627034821,201.72999572753903,-1.2471829205046028,200.8999938964844,1.3116853520666476,200.2400054931641,-0.06716273144200757
11950,2020-07-08,196.7700042724609,203.2100067138672,194.0,202.13999938964844,1939200.0,-0.03040306541203852,1.4527282923181952,-2.0264062508997003,38.099349913410926,35.10849885363523,0.7397064924454071,6.009661734406592,5.258700387943719,-9.760308973942188,9.361624543214594,9.210006713867188,-10.900269317345817,-4.816994476318399,-18.402866631317494,8.768877678680695,-11.609930553817946,1.9759416011811481,-5.253824206542959,26.330828398161206,-16.190323046688153,6.79293607749955,7,0.9799957275390625,14.399993896484403,5.174999237060575,-26.015003204345675,-0.22000122070309658,2,-0.024546433532454004,-1.3467481729583666,202.94000244140625,2.34672627034821,201.72999572753903,-1.2471829205046028,200.8999938964844,-0.024546433532454004
11951,2020-07-09,197.5,198.63999938964844,194.5399932861328,197.6499938964844,1229200.0,0.0037098933358170605,2.8497621640208606,0.02793184969653398,39.06160576159623,37.31043482599436,0.15626046615830091,3.206530235360475,4.619497647387362,-10.753442036698914,6.334960147691623,4.100006103515625,-10.966095930547084,-2.666498565673834,-10.085878676842185,4.7528815454945175,-6.376188621258024,1.043191489910356,-5.7237434499512005,33.26994846534655,-6.462828336694734,3.709690055584181,7,0.24999999999997158,13.669998168945312,7.5800018310546875,-25.005001068115234,-2.7899932861328125,3,-0.01670887621143191,1.4527282923181952,196.7700042724609,-1.3467481729583666,202.94000244140625,2.34672627034821,201.72999572753903,-0.01670887621143191
11952,2020-07-10,200.66000366210938,201.22000122070312,196.2700042724609,197.50999450683597,886200.0,0.01600001854232591,1.3184974217317948,-21.000915564594,51.376708015461,41.12259013054518,-2.5456070637236223,-0.10702634729923943,1.5888784456106748,-14.166786956149906,6.370358836861062,4.949996948242216,-10.166490104455619,0.5875045776367074,-6.7524733070903835,7.927482462363798,-3.082484364726838,4.257493520000253,-8.628872157612335,63.30799389068521,20.583637488715134,3.669988942363544,7,-2.1050033569335938,10.509994506835938,6.452495574951172,-27.465007781982422,-5.809997558593778,4,-0.028705320744059293,2.8497621640208606,197.5,1.4527282923181952,196.7700042724609,-1.3467481729583666,202.94000244140625,-0.028705320744059293
11953,2020-07-13,200.3000030517578,204.7700042724609,199.94000244140625,201.97000122070312,1206700.0,-0.0017940825465037058,-3.041843568642199,-0.5301566080052751,47.85783706748392,43.82652854024032,-0.9445769048657837,-0.04549050890119588,2.2082786821536047,-14.106786638712492,6.852123815910829,4.830001831054659,-8.829231256544745,0.41550369262694176,-6.6830846613871415,7.514092046641025,-3.1337904843800857,3.964797869633969,-8.019094091901508,58.49582685744175,14.574515973606516,3.5492941770070354,7,-0.9150009155273438,10.8699951171875,6.987499237060547,-26.930004119873047,-5.9300079345703125,0,-0.0249625557854235,1.3184974217317948,200.66000366210938,2.8497621640208606,197.5,1.4527282923181952,196.7700042724609,-0.0249625557854235
11954,2020-07-14,204.13999938964844,204.3500061035156,199.0,199.33999633789062,803100.0,0.019171224560083244,1.0498042964171304,-2.8742564758554523,56.46076177388122,46.990142129418835,-3.854227354538466,-3.7426497793267686,-1.2095159543931118,-18.163630945479383,7.345682333219135,5.350006103515597,-6.754137831777598,4.0430000305175895,-3.306305976148451,11.39230603718363,0.36834702718456924,7.71765303385061,-11.35952661728794,94.15037481068225,45.80086217802145,3.674653003333019,7,-4.754997253417969,6.650001525878878,8.552501678466797,-22.44499969482422,-10.080001831054716,1,-0.0387968952318265,-3.041843568642199,200.3000030517578,1.3184974217317948,200.66000366210938,2.8497621640208606,197.5,-0.0387968952318265
11955,2020-07-15,207.8999938964844,208.5399932861328,205.30999755859372,206.1300048828125,917800.0,0.018418705388840273,1.1180384623081574,0.36874747673831465,66.45180067625114,49.144414894644356,-6.941082977925134,-7.769461665194939,-4.543914188535268,-22.139811665933337,7.505852457720281,4.399993896484375,-3.8175251992709036,7.71949462890629,0.04599883865830634,15.392990419154273,3.882746733782284,11.556242524030296,-14.639939864119896,95.42857578822564,39.40656839523514,3.8367478951239975,7,-6.629997253417997,2.1950073242187216,4.83000946044919,-19.564994812011747,-13.489990234375028,2,-0.04430010449958888,1.0498042964171304,204.13999938964844,-3.041843568642199,200.3000030517578,1.3184974217317948,200.66000366210938,-0.04430010449958888
11956,2020-07-16,208.2899932861328,210.0200042724609,206.7899932861328,207.0,838300.0,0.0018758989951803695,-2.777775794836984,0.7288142899015383,68.09326780038721,51.613148257621894,-6.78234231934357,-8.332270484202468,-4.553038961682375,-22.666407874495064,7.736173020090598,3.2300109863280966,-1.4423738528350327,7.947994232177734,-0.274245184236662,16.17023364859213,3.836874523970522,12.059113940384947,-14.113142898542208,87.41810191761384,25.869702708037565,4.1111197082072,7,-6.279991149902344,1.4250030517578125,5.135009765625,-19.954994201660156,-13.439987182617216,3,-0.05636367858655367,1.1180384623081574,207.8999938964844,1.0498042964171304,204.13999938964844,-3.041843568642199,200.3000030517578,-0.05636367858655367
11957,2020-07-17,210.3600006103516,210.9199981689453,208.3699951171875,209.00999450683597,826300.0,0.00993810260186212,1.0647787785562084,1.0465218059876273,79.38112043940686,54.585320044999655,-8.23536547801595,-10.539393607315816,-6.200915921333461,-24.738775965083136,8.079049612795252,2.6300048828125,0.6115751253252313,9.76200180053715,0.6292502067067005,18.894753394367598,5.195626003621925,14.328377597452373,-14.915697911971364,95.30203318275115,25.583062473712957,4.566375796915231,7,-7.900001525878935,-4.545005798339872,3.834999084472628,-22.025001525878935,-12.839996337890682,4,-0.07439624382523546,-2.777775794836984,208.2899932861328,1.1180384623081574,207.8999938964844,1.0498042964171304,204.13999938964844,-0.07439624382523546
11958,2020-07-20,209.8500061035156,211.52999877929688,208.41000366210938,209.8699951171875,1297900.0,-0.0024243891678848994,-1.1517252991255118,-0.014806609851502844,75.13248359855189,57.99054833849226,-7.210700055613785,-9.732948628842422,-5.301153032927147,-24.228543185251937,8.065849958067203,3.1199951171875,1.117092357970023,8.747006988525357,-1.2631352500256412,18.757149227076354,3.7419358692498577,13.752078107800855,-12.858133858078872,86.59223591819415,11.865040090733189,5.0050711192755,7,-7.085006713867159,-8.595008850097628,2.8549919128418253,-21.51500701904294,-13.860000610351506,0,-0.07147962622693826,1.0647787785562084,210.3600006103516,-2.777775794836984,208.2899932861328,1.1180384623081574,207.8999938964844,-0.07147962622693826
11959,2020-07-21,207.6499938964844,211.17999267578125,207.19000244140625,210.4199981689453,852100.0,-0.010483736683552736,-1.1626038448973852,138.57633587766415,66.0044047249461,61.09110998421839,-4.774393089055877,-7.441935871484276,-2.846246611824199,-21.86624302010685,8.33006394763848,3.989990234375,1.6212234234210428,6.24699478149418,-4.183001823935314,16.676991386923675,1.0319964787794333,11.461993084208927,-8.913546466984457,37.62051251858359,-33.83690793106032,5.214998302714752,7,-4.61499786376956,-6.394996643066435,4.385005950927706,-19.314994812011747,-10.539993286132812,1,-0.0639537643613759,-1.1517252991255118,209.8500061035156,1.0647787785562084,210.3600006103516,-2.777775794836984,208.2899932861328,-0.0639537643613759
11960,2020-07-22,210.32000732421875,210.55999755859372,207.16000366210938,207.6000061035156,633900.0,0.01285823985656065,1.1250083446980372,-0.9819483846090489,67.6470541093727,64.26727091174912,-5.945433360340786,-9.785923502900687,-5.170925198326472,-24.308414471357878,8.389355851942051,3.3999938964843466,1.8584561302108114,8.39150772094726,-2.7362698018025355,19.519285243697055,2.827618959572362,13.955396482322158,-10.048333732743174,74.47278369564867,5.138246586056638,5.563888761374903,7,-6.420005798339844,-9.065010070800781,1.0899925231933594,-21.985008239746094,-12.6400146484375,2,-0.07731080828919623,-1.1626038448973852,207.6499938964844,-1.1517252991255118,209.8500061035156,1.0647787785562084,210.3600006103516,-0.07731080828919623
11961,2020-07-23,209.5399932861328,212.6699981689453,208.7899932861328,210.91000366210938,764700.0,-0.0037087010789397246,-1.7038263800647566,-0.5036800592399727,65.06274024713026,65.78794115971237,-3.6631611978914407,-8.42419779819133,-3.986912644864617,-23.474747363581486,8.952082986892204,3.8800048828125,2.3407058783734556,6.967993927001942,-4.365992827921701,18.301980681925585,1.301000549540106,12.634987304463777,-7.917320672118677,43.194047127827794,-24.334480998417924,5.666993377461828,7,-3.7049942016601562,-7.714996337890625,1.8700065612792969,-20.974990844726562,-9.039993286132812,3,-0.07220573689416421,1.1250083446980372,210.32000732421875,-1.1626038448973852,207.6499938964844,-1.1517252991255118,209.8500061035156,-0.07220573689416421
11962,2020-07-24,210.05999755859372,210.19000244140625,207.8500061035156,209.0200042724609,702300.0,0.002481646889006095,2.599985914996893,-0.7591134376566242,64.68098312284621,67.65717961030816,-3.02797680919997,-8.26285799540878,-4.016655906338485,-23.98064132313786,9.890288272967855,2.3399963378906534,3.6863883312550456,6.786498260498007,-4.5793023992372355,18.15229892023325,1.1035979306303716,12.469398590365643,-6.8906993668892085,52.63152064646324,-13.179908583519797,5.682900329867627,7,-4.224998474121065,-8.235000610351534,1.3500022888183878,-21.094993591308565,-12.979995727539034,4,-0.0724078436249409,-1.7038263800647566,209.5399932861328,1.1250083446980372,210.32000732421875,-1.1626038448973852,207.6499938964844,-0.0724078436249409
11963,2020-07-27,212.0399932861328,213.41000366210938,208.57000732421875,210.1300048828125,896800.0,0.00942585809079044,1.081714756368481,1.8365391669234268,65.61424417493443,68.67423321042519,-3.539769121050341,-9.112017166663009,-5.488426641806711,-26.101247568976277,10.758204680497307,4.839996337890625,5.116162944519772,7.751994323730457,-2.881497516641673,18.385486164102588,2.435248403544392,13.068740243916523,-7.5405970976145795,78.079833984375,13.956432628991593,5.31674592018607,7,-2.67999267578125,-9.844993591308594,-0.8199920654296875,-19.379989624023438,-10.379989624023438,0,-0.06847759608291548,2.599985914996893,210.05999755859372,-1.7038263800647566,209.5399932861328,1.1250083446980372,210.32000732421875,-0.06847759608291548
11964,2020-07-28,193.72000122070312,205.5,193.30999755859372,205.5,2566900.0,-0.08639875799613028,1.0696101366037452,-6.167576074712597,46.30661020412918,66.43587871352275,14.69169547008812,9.547857375673175,13.062919486642528,-7.943121887118963,11.229730568969549,18.72999572753909,5.409287331872804,-10.472998046875006,-21.460605833870943,0.5146097401209317,-15.966801940372989,-4.979194153377023,19.69000244140625,2.039818595068439,-64.10200252152238,5.493803893497973,7,9.639999389648438,8.474998474121094,17.15250015258789,1.0250015258789062,15.459991455078125,1,0.011717965404484776,1.081714756368481,212.0399932861328,2.599985914996893,210.05999755859372,-1.7038263800647566,209.5399932861328,0.011717965404484776
11965,2020-07-29,194.8300018310547,196.2400054931641,193.1499938964844,193.25999450683597,2339900.0,0.005729922585985037,-2.452510442417636,-0.13327737579888208,46.79626070210887,64.06954459149183,12.88806351648492,8.551827775894708,11.87504876271882,-9.138325411889014,11.349460530368976,3.0900115966796875,5.926955763300782,-9.156997680664062,-20.69899124076366,2.384995879435536,-14.927994460713848,-3.3860009006142775,18.580001831054688,8.292236548773745,-59.44618310011258,5.770996780049796,7,8.449996948242188,7.364997863769531,16.59000015258789,0.05999755859375,10.009994506835938,2,0.011702503504947837,1.0696101366037452,193.72000122070312,1.081714756368481,212.0399932861328,2.599985914996893,210.05999755859372,0.011702503504947837
11966,2020-07-30,191.0500030517578,193.6499938964844,189.3500061035156,192.1300048828125,1447500.0,-0.019401523090754158,1.0873829197020806,-0.6878960463398639,38.63798155451938,59.54252915983766,15.606593586517107,12.235346047091411,15.649316214565573,-5.2976021733809375,11.47652847800602,5.479995727539091,5.720952684375732,-12.477496337890614,-25.307451244960447,0.3524585691792197,-18.892473791425516,-6.062518884355711,21.549600219726557,7.065657193448089,-58.703701952317004,6.414977453534911,7,10.330001831054688,10.330001831054688,20.21249771118164,8.909996032714844,13.709991455078153,3,0.03470290247641228,-2.452510442417636,194.8300018310547,1.0696101366037452,193.72000122070312,1.081714756368481,212.0399932861328,0.03470290247641228
11967,2020-07-31,187.0800018310547,191.1999969482422,183.27999877929688,190.3500061035156,1797400.0,-0.02077990660710749,2.1871310018329018,3.0277766004040485,35.59913487033694,55.14993485670267,17.798781537047915,15.93383820181802,19.52832857016267,-1.401275238661725,11.531408685655494,7.9199981689453125,4.648273793155113,-15.75649795532226,-30.52455424083098,-0.9884416698135396,-23.140526098076606,-8.372469812567914,24.124625610351558,12.61202268813937,-51.84350820160163,7.384028142754359,7,11.264999389648438,11.264999389648438,21.619998931884766,12.879997253417969,10.800003051757812,4,0.07173400704295707,1.0873829197020806,191.0500030517578,-2.452510442417636,194.8300018310547,1.0696101366037452,193.72000122070312,0.07173400704295707
11968,2020-08-03,184.41000366210938,189.1199951171875,184.3000030517578,188.00999450683597,1586800.0,-0.014271959283796098,-1.5235612969198753,1.1009131930024494,27.945468196888413,50.92116413136293,18.4174028824539,18.171392255880278,22.140524105346685,1.2469545725620037,11.918734846006561,4.8199920654296875,3.3064196924481166,-17.560496520996082,-34.4767973644515,-0.6441956775406652,-26.01864694272379,-9.102346099268374,24.560653486328107,5.085530246324363,-53.31645377866332,8.458150421727709,8,13.93499755859375,13.93499755859375,22.064998626708984,15.549995422363281,18.589996337890625,0,0.06870559035485013,2.1871310018329018,187.0800018310547,1.0873829197020806,191.0500030517578,-2.452510442417636,194.8300018310547,0.06870559035485013
11969,2020-08-04,189.30999755859372,190.6000061035156,183.0399932861328,184.42999267578125,2265900.0,0.026571193531683468,1.0268071180200529,-1.3555603592606065,29.73622634755948,46.708849935605905,11.892967727827823,12.857106828180122,17.23525017831983,-3.3029223441197644,12.238246814436494,7.560012817382784,1.393655490207209,-11.979002380371128,-29.804622044781553,5.846617284039297,-20.891812212576355,-3.066192548165901,17.605406920312504,47.49998844032169,-5.961505851064118,8.912809832205216,8,8.915000915527372,8.915000915527372,16.505001068115263,10.650001525878935,12.559997558593778,1,0.06523694608201125,-1.5235612969198753,184.41000366210938,2.1871310018329018,187.0800018310547,1.0873829197020806,191.0500030517578,0.06523694608201125
11970,2020-08-05,191.94000244140625,193.97999572753903,190.25999450683597,190.25999450683597,1588600.0,0.013892583153187754,-3.428551965922281,0.3442635765565162,33.007711218009604,43.147180043481384,7.1315339182336,10.378824805687344,14.498564309456299,-5.803629498561747,13.21774842673663,4.6699981689453125,-0.2983009048784595,-9.107497406005848,-27.317624082562276,9.10262927055058,-18.212560744284076,-0.002434067727620004,12.587860918222646,81.35289916927509,30.857088516805334,9.105063338278214,8,6.284996032714844,6.284996032714844,13.874996185302734,8.019996643066406,11.660003662109347,2,0.08981968331295542,1.0268071180200529,189.30999755859372,-1.5235612969198753,184.41000366210938,2.1871310018329018,187.0800018310547,0.08981968331295542
11971,2020-08-06,194.1999969482422,195.1199951171875,191.00999450683597,192.3800048828125,1378500.0,0.01177448409966475,1.2459090890140385,1.0833234938829077,33.27122408297235,39.65720681682873,2.7566153488460543,8.283632336042103,12.066973642303196,-7.697129943557229,14.185840168085829,4.110000610351534,-1.559256505939146,-6.682502746582031,-25.086738124495355,11.721732631331292,-15.884620435538693,2.5196149423746306,8.179079404037111,92.38412227239714,45.59150823142447,9.202117688956665,8,4.025001525878906,4.025001525878906,11.615001678466797,5.760002136230469,10.69000244140625,3,0.05478887516401043,-3.428551965922281,191.94000244140625,1.0268071180200529,189.30999755859372,-1.5235612969198753,184.41000366210938,0.05478887516401043
11972,2020-08-07,194.8999938964844,196.08999633789062,192.2700042724609,194.0,1354900.0,0.003604515753049986,1.3292643214023379,0.49450429679314073,34.58444441227731,36.209451287644605,-0.35757953666487197,7.515297453697059,11.069090737382112,-8.076810702399285,14.80485404822991,3.819992065429716,-3.223518468541897,-5.69450531005856,-24.292651311513794,12.903640691396674,-14.993578310786177,3.6045676906690574,5.545174149180241,90.88120947798606,47.09376030634928,9.29907300072762,8,-0.6299972534179972,3.3250045776366903,10.915004730224581,5.060005187988253,11.730010986328097,4,0.05059005089342605,1.2459090890140385,194.1999969482422,-3.428551965922281,191.94000244140625,1.0268071180200529,189.30999755859372,0.05059005089342605
11973,2020-08-10,195.3000030517578,197.22999572753903,194.2100067138672,194.97000122070312,761100.0,0.002052381569010553,-2.2648691449261906,0.3666711878200013,36.77448472601999,35.15032623452137,-3.7793083880909535,7.084732490363791,10.331983694980806,-7.943831782908717,14.938630585371032,3.0199890136718466,-4.886152085366547,-5.044496154785151,-23.79312348043908,13.704131170868777,-14.4188098176121,4.329817508041799,3.404647517953663,86.39892640081914,40.10338918337082,9.374313662826957,8,-5.165008544921875,2.9249954223632812,9.169994354248047,4.659996032714844,12.520004272460938,0,0.013210454637683444,1.3292643214023379,194.8999938964844,1.2459090890140385,194.1999969482422,-3.428551965922281,191.94000244140625,0.013210454637683444
11974,2020-08-11,196.22000122070312,199.97999572753903,195.6100006103516,198.6199951171875,786100.0,0.0047106920356856374,-1.4143651997976798,-7.2726684237295975,34.31241061691138,33.76323178061054,-4.813588240303943,5.840405847097941,9.192427691949433,-8.36878098474648,15.06675628955356,4.679992675781222,-6.711076643048102,-3.7284980773925724,-22.47414582365292,15.017149668867773,-13.10132195052276,5.644325795737615,-13.180007934570312,61.316933800097395,17.817875606331633,9.372823873130175,8,-4.7100067138671875,2.0049972534179688,8.249996185302734,5.43499755859375,11.279998779296875,1,0.03455304625990152,-2.2648691449261906,195.3000030517578,1.3292643214023379,194.8999938964844,1.2459090890140385,194.1999969482422,0.03455304625990152
11975,2020-08-12,198.69000244140625,199.92999267578125,197.2899932861328,197.5,850000.0,0.012587917670660476,-2.279470022935345,-0.4958356115611052,38.36586611726723,33.73299673202696,-7.463314370392908,2.7879783545862438,6.427428402092119,-10.04172598319252,14.680175540560972,3.709991455078125,-8.860910162572793,-0.7979972839355582,-19.169961454994052,17.573966887122936,-9.983979369464805,8.387984801593689,-15.311209106445318,85.61880590210583,40.34283630577514,9.185982085529254,8,-7.1800079345703125,-0.46500396728515625,5.769996643066406,4.459999084472656,5.330001831054659,2,0.016004794588087234,-1.4143651997976798,196.22000122070312,-2.2648691449261906,195.3000030517578,1.3292643214023379,194.8999938964844,0.016004794588087234
11976,2020-08-13,196.5500030517578,198.91000366210938,195.9499969482422,196.7700042724609,618200.0,-0.010770543879174421,-3.168984118114805,-0.18487459609168252,36.000001264977776,33.77753744254261,-4.985357816395975,4.219696896950978,7.96036581023165,-6.843009734958969,14.174141635140575,2.9600067138671875,-9.043790727012833,-2.350997161865223,-20.283786511998755,15.58179218826831,-11.31739183693199,6.615397513201543,-12.839185668945305,55.51236735130123,10.705535451460307,8.966394675066768,8,-5.040008544921875,1.6749954223632812,7.909996032714844,6.599998474121094,1.9199981689453125,3,0.035868750660366544,-2.279470022935345,198.69000244140625,-1.4143651997976798,196.22000122070312,-2.2648691449261906,195.3000030517578,0.035868750660366544
11977,2020-08-14,194.7100067138672,196.83999633789062,193.8600006103516,196.07000732421875,630900.0,-0.009361466849766908,1.055184606399248,6.181786655570225,31.989199907641634,34.22684096595964,-2.1782964585031266,5.08798287856024,9.122651735033287,-4.3873361018201535,13.65130890216571,2.979995727539034,-9.395515081920252,-3.408493804931652,-20.585823153673914,13.76883554381061,-11.997158479302783,5.180170869439479,-10.673805764160136,13.888999700807483,-25.605699094348488,8.588664674371135,8,-3.20001220703125,3.5149917602539062,9.749992370605469,11.229995727539062,4.4499969482421875,4,0.052282842816296915,-3.168984118114805,196.5500030517578,-2.279470022935345,198.69000244140625,-1.4143651997976798,196.22000122070312,0.052282842816296915
11978,2020-08-17,194.8500061035156,197.38999938964844,193.72999572753903,195.7700042724609,637700.0,0.0007190148673466012,-1.3164441439919057,0.6764689382804698,51.8877466744702,36.68812100228305,-0.7617497467113594,3.970154177659566,8.048877212018198,-3.885592683135741,12.98931885028734,3.6600036621094034,-9.03121527641548,-2.518494415283243,-18.826986806449924,13.789997975883438,-10.672740610866583,5.635751780300097,-10.494929258251915,17.920166015625,-25.225388295057236,8.15424619558334,8,0.2699890136719034,3.374992370605497,10.01249313354495,13.754997253417997,0.3499908447265909,0,0.06045675345290302,1.055184606399248,194.7100067138672,-3.168984118114805,196.5500030517578,-2.279470022935345,198.69000244140625,0.06045675345290302
11979,2020-08-18,194.3699951171875,195.80999755859372,193.5800018310547,195.41000366210938,619900.0,-0.0024634897166648795,1.4239132237573624,1.1304463204683795,49.21500568949669,38.48893149911495,0.5716154639814306,3.5882189744204425,7.552551919952663,-2.918349531517208,12.524460819210761,2.229995727539034,-8.104200235938777,-2.33450546264649,-17.946962698926683,13.277951773633703,-10.140734080786586,5.471723155493606,-9.702419894278307,12.440857088618849,-33.66290887216829,7.806228618140091,8,1.125,3.8550033569335938,10.90750503540039,14.235008239746094,0.24000549316409092,1,0.06919798603134253,-1.3164441439919057,194.8500061035156,1.055184606399248,194.7100067138672,-3.168984118114805,196.5500030517578,0.06919798603134253
11980,2020-08-19,194.05999755859372,196.0399932861328,193.8500061035156,195.3999938964844,688100.0,-0.0015948838111915498,-1.4886511418216648,1.2884474309692733,55.826547219243864,40.99507851425623,1.3566225356527468,2.759056843405773,6.972089797357427,-2.0507541478170026,12.023879189078958,2.189987182617216,-6.4772997400357895,-1.8315025329590071,-16.093700458935956,12.430695393017942,-8.962601495947496,5.2995964300294816,-9.086173925591936,9.005545265339125,-40.29980358726689,7.131098962988476,8,2.06500244140625,4.165000915527372,11.027503967285185,14.545005798339872,1.9700012207031534,2,0.0692569442981068,1.4239132237573624,194.3699951171875,-1.3164441439919057,194.8500061035156,1.055184606399248,194.7100067138672,0.0692569442981068
11981,2020-08-20,194.41000366210938,194.77999877929688,192.16000366210938,192.16000366210938,508100.0,0.0018035973818353312,-1.3288845486111112,-1.6791090664783273,66.50157500060115,44.541426357403324,1.1617042555803891,1.2832232638283472,5.743122199766987,-1.8980575083145368,11.313902208558439,2.6199951171875,-5.170521528513518,-0.7249969482421932,-13.46256270647811,12.012568809993724,-7.093779827360152,5.643785930875765,-9.136056587216842,43.02106764929847,-10.474409128874633,6.368782879117963,8,1.6599960327148438,3.8149948120117188,11.27249526977539,14.194999694824219,3.860000610351534,3,0.049431615808484874,-1.4886511418216648,194.05999755859372,1.4239132237573624,194.3699951171875,-1.3164441439919057,194.8500061035156,0.049431615808484874
11982,2020-08-21,194.8500061035156,195.3600006103516,193.02999877929688,194.6499938964844,704300.0,0.002263270578251486,2.8196713110036957,0.08889431423608585,76.12611786988029,48.913830040054464,0.7977581489011811,-0.3738673973377047,5.164549399742526,-1.7387581847454214,10.711394531286293,2.330001831054716,-4.112674339235696,0.47550506591792896,-10.151422081428507,11.102432213264365,-4.837958507755275,5.788968639591133,-9.281938055570123,51.434123114895606,-7.846777112170486,5.313463573673213,8,1.2199935913086222,3.374992370605497,11.01249313354495,13.754997253417997,2.599990844726591,4,0.01857836799483792,-1.3288845486111112,194.41000366210938,-1.4886511418216648,194.05999755859372,1.4239132237573624,194.3699951171875,0.01857836799483792
11983,2020-08-24,197.5200042724609,198.5,196.1100006103516,196.5800018310547,578000.0,0.01370283851839793,-1.5425459385754638,4.699725358560852,73.1267595947613,53.22653548203779,-1.7033406248268648,-4.413736235460362,2.3351476857578746,-3.6420643039324148,9.427328600505648,3.6499938964844034,-3.1129078454458465,3.871502685546858,-2.991181736224547,10.734187107318263,0.4401604746611554,7.3028448964325605,-11.663697670923568,84.54264521128817,22.789561124487562,3.431342210885709,8,-1.4750061035155966,0.7049942016601847,6.617492675781278,11.274993896484403,2.319992065429716,0,0.008302953392944623,2.8196713110036957,194.8500061035156,-1.3288845486111112,194.41000366210938,-1.4886511418216648,194.05999755859372,0.008302953392944623
11984,2020-08-25,195.9900054931641,199.3699951171875,195.7400054931641,197.92999267578125,664100.0,-0.0077460446851060905,-1.9754169611086905,-2.0638107915070774,62.16216463903605,55.87056865112321,-0.23400590242425778,-2.851133884511029,3.819109716691287,-1.4336674732490167,9.404950643322193,3.629989624023409,-2.2297934260034253,2.22800369262697,-4.714284120348879,9.170291505602819,-1.2431402138609542,5.6991475991148945,-9.851225109106707,53.12075409405899,-5.898907598774684,3.4711439064879235,8,-0.22500610351565342,2.234992980957003,6.019992828369112,12.804992675781222,1.0899963378905966,1,-0.004030861384661022,-1.5425459385754638,197.5200042724609,2.8196713110036957,194.8500061035156,-1.3288845486111112,194.41000366210938,-0.004030861384661022
11985,2020-08-26,197.1100006103516,198.2700042724609,195.42999267578125,195.75,783800.0,0.005714552200604794,-1.8399899292760238,-0.7010358741220488,59.381050386437835,58.4684629979521,-1.7899233938298096,-3.9964597267071156,2.4607548125227368,-1.7836254161523755,9.337341218857317,2.840011596679659,-1.4714022237963889,3.233998870849632,-3.8554523381846764,10.32345007988394,-0.3107267336675079,6.778724475366772,-10.69439591942458,68.6546853638203,13.283051116660559,3.54472560451715,8,-1.3450012207031534,1.1149978637695028,5.034996032714815,11.684997558593722,0.9499969482421307,2,-0.012683273259899264,-1.9754169611086905,195.9900054931641,-1.5425459385754638,197.5200042724609,2.8196713110036957,194.8500061035156,-0.012683273259899264
11986,2020-08-27,197.67999267578125,199.8999938964844,197.58999633789062,197.6100006103516,869000.0,0.0028917460487274393,-40.999722569011475,0.051464730895646106,59.03770447564546,61.47385239439697,-2.4392869900488563,-4.262840159186737,1.6918301639126412,-1.7341955562857834,8.902263010931517,2.7899932861328125,-0.6237130029511775,3.4724914550781136,-3.6803181210622995,10.625301031218527,-0.10391333299210714,7.048896243148334,-10.993100164121984,67.68554878373789,16.111413458613463,3.5764047880702123,8,-1.649993896484375,0.5450057983398438,4.8975067138671875,11.115005493164062,1.7100067138671875,3,-0.008346792582042184,-1.8399899292760238,197.1100006103516,-1.9754169611086905,195.9900054931641,-1.5425459385754638,197.5200042724609,-0.008346792582042184
11987,2020-08-28,200.5,200.6699981689453,196.6000061035156,197.8800048828125,748800.0,0.014265517142364015,1.7500025775056125,37.43274471333545,64.60673049639928,62.887072819055774,-4.863009409163254,-6.351552673182454,-1.304245652512833,-3.9395577717577623,7.676317349179521,4.069992065429716,-0.06988115701307152,5.621498870849621,-1.2274307996561333,12.470428541355375,2.1970340355967437,9.045963706102498,-13.547245424023146,96.75576353560913,47.538353401454074,3.42446483525287,8,-4.084999084472656,-2.2750015258789062,3.329998016357422,8.294998168945312,-4.07000732421875,4,-0.011122173204683783,-40.999722569011475,197.67999267578125,-1.8399899292760238,197.1100006103516,-1.9754169611086905,195.9900054931641,-0.011122173204683783
11988,2020-08-31,197.0800018310547,200.9900054931641,196.9600067138672,200.5,826100.0,-0.01705734747603649,-1.2021921029262936,-1.3053452453058751,52.11822778587488,63.20965305198668,-1.2219183350806304,-2.038179887423098,2.0732995597248873,-0.10537720936019923,6.408719706683355,4.029998779296903,0.7479624855877205,1.5680007934570312,-3.2452036800451367,6.381205266959199,-0.8386014432940385,3.974603030208101,-9.578557511359094,29.676355243549867,-17.266549422482324,2.406602236751079,8,-0.5049972534179688,1.1449966430664062,6.749996185302734,11.714996337890625,4.319992065429716,0,0.0018773853955240671,1.7500025775056125,200.5,-40.999722569011475,197.67999267578125,-1.8399899292760238,197.1100006103516,0.0018773853955240671
11989,2020-09-01,201.66000366210938,201.66000366210938,195.7899932861328,196.6199951171875,1124900.0,0.0232393027628488,1.3293652475613227,-1.473687498048034,56.626507664799696,63.29853754593732,-5.206615604392908,-5.950601147668692,-2.558062347936044,-4.3848620429500045,5.228663327635884,5.8700103759765625,2.1031749482424402,5.5305023193359375,0.9022160894493254,10.15878854922255,3.2163592043926315,7.8446454342792435,-13.34924567200568,100.0,55.555509405113376,2.3141431149433056,9,-4.75,-7.390007019042969,4.117496490478516,7.1349945068359375,-0.1999969482421875,1,-0.009025127894315865,-1.2021921029262936,197.0800018310547,1.7500025775056125,200.5,-40.999722569011475,197.67999267578125,-0.009025127894315865
11990,2020-09-02,209.17999267578125,209.6699981689453,201.25,201.25,1372800.0,0.037290433785134525,-1.1235828362516838,1.5734085776047375,72.72398826077774,63.98991679706806,-11.57334264470316,-12.767380392041247,-9.98376978561663,-11.47452565735773,5.095104183253688,8.419998168945312,2.55454634657508,12.188491821289062,5.085453648542,19.291529994036125,8.636972734915531,15.740010907662594,-19.801295031917107,96.4697022998109,51.21828279780705,3.551519086373534,9,-7.829994201660156,-12.824996948242188,-6.402492523193359,-0.3849945068359375,-6.019989013671875,2,-0.05784487651015913,1.3293652475613227,201.66000366210938,-1.2021921029262936,197.0800018310547,1.7500025775056125,200.5,-0.05784487651015913
11991,2020-09-03,204.83999633789062,209.38999938964844,202.17999267578125,208.52999877929688,2042300.0,-0.020747664642179253,1.6654350585248907,-0.46532230132768904,66.721676905523,62.94497891213947,-6.256165974727139,-7.999531174566869,-5.496752073930651,-6.823110322149375,5.138682705595145,7.2100067138671875,3.0949485028517643,7.31649551391601,-0.4674065861385941,15.100397613970614,3.424544463888708,11.208446563943312,-13.43216864151836,65.20172815619367,15.322925064925919,3.891951050027296,9,-2.2900009155273438,-8.485000610351562,-2.102497100830078,5.515007019042969,-2.110000610351591,3,-0.03309899873320177,-1.1235828362516838,209.17999267578125,1.3293652475613227,201.66000366210938,-1.2021921029262936,197.0800018310547,-0.03309899873320177
11992,2020-09-04,204.75999450683597,206.82000732421875,202.8699951171875,204.8500061035156,1632800.0,-0.00039055766688600446,-1.0413445046821095,0.024393370494716387,66.39098545140143,62.19655956287726,-5.165844597765215,-7.5289829363133265,-5.246994985280622,-6.330954829943721,5.343628018901235,3.95001220703125,3.5015716558477834,6.743493652343773,-1.5716345792472168,15.058621883934762,2.585929536548292,10.901057768139253,-11.525949763206398,64.62534629084054,10.26181973614058,4.157564115795494,9,-2.2099990844726847,-8.404998779296903,-3.379989624023466,5.595008850097628,-3.7099914550781534,4,-0.02622580221356785,1.6654350585248907,204.83999633789062,-1.1235828362516838,209.17999267578125,1.3293652475613227,201.66000366210938,-0.02622580221356785
11993,2020-09-08,197.8800048828125,203.2899932861328,195.1699981689453,202.8699951171875,1322700.0,-0.03360026278860728,1.7855965074828437,55.43719274456798,54.79117147425083,61.377560322345566,1.9786584687353468,-0.46988695349634213,1.8642820644351445,0.9600146000633174,5.229027777659727,9.589996337890653,3.4927978600835843,-0.26549606323243324,-8.482652678992537,7.95166055252767,-4.374074371112499,3.8430822446476327,-3.0023647966513636,18.689701474946123,-39.28405309940263,4.108578307880055,9,4.5399932861328125,-1.5250091552734375,0.464996337890625,9.439994812011719,3.4299926757812216,1,-0.007327734845619993,-1.0413445046821095,204.75999450683597,1.6654350585248907,204.83999633789062,-1.1235828362516838,209.17999267578125,-0.007327734845619993
11994,2020-09-09,203.0,205.08999633789062,199.9600067138672,200.1999969482422,1342700.0,0.02587424191857912,-2.1280581697734897,-0.5611239542051959,60.786689790522956,61.53374247835502,-2.2824186108114475,-5.32912487679468,-3.0849227880236185,-3.81501010443921,5.587528451132974,7.209991455078125,3.4144657777249563,4.515499114990234,-3.923608984901307,12.954607214881776,0.2959450650444637,8.735053164936005,-7.8300018310546875,54.000012627963365,-9.747866000516943,4.219554049945777,9,-0.5800018310546875,-6.6450042724609375,-4.654998779296875,4.319999694824219,-1.55999755859375,2,-0.007881803465594084,1.7855965074828437,197.8800048828125,-1.0413445046821095,204.75999450683597,1.6654350585248907,204.83999633789062,-0.007881803465594084
11995,2020-09-10,201.8699951171875,205.6199951171875,201.4600067138672,204.2400054931641,828600.0,-0.005566526516317727,-1.6081536791049416,-0.8464313545975328,58.83467152018414,61.51118326108154,-0.45393812329021443,-4.162058672957642,-1.9010894069565438,-2.250653840544146,6.001195221898952,4.1599884033203125,3.273400058043592,3.2264945983886832,-5.347662581163178,11.800651777940544,-1.060583991387233,7.5135731881645995,-6.6999969482421875,47.11671148443754,-18.457649033360546,4.287078589775927,9,0.5500030517578125,-1.904998779296875,-3.6449966430664062,5.3300018310546875,2.660003662109375,3,-0.002030952658825358,-2.1280581697734897,203.0,1.7855965074828437,197.8800048828125,-1.0413445046821095,204.75999450683597,-0.002030952658825358
11996,2020-09-11,203.6000061035156,204.8600006103516,202.13999938964844,203.63999938964844,1012500.0,0.008569926329684563,1.19355315051465,0.016874730397060483,60.05516452917269,61.00545370916748,-1.4034741961385748,-5.625228662730564,-3.597646382880697,-3.4871358301426483,6.214788901128718,2.990005493164091,3.579854248713957,4.604005432128872,-4.184754167540632,13.392765031798376,0.20962563229412012,8.998385231963624,-6.9800079345702954,72.36052626408794,4.791078383816711,4.394379799834751,9,-1.180007934570284,-3.2600097656249716,-5.375007629394503,3.599990844726591,-1.810012817382784,4,-0.0021611121228676256,-1.6081536791049416,201.8699951171875,-2.1280581697734897,203.0,1.7855965074828437,197.8800048828125,-0.0021611121228676256
11997,2020-09-14,204.88999938964844,207.02999877929688,204.3999938964844,205.4900054931641,1029500.0,0.006335919683013058,-2.329084096264618,15.002670736350217,58.74673581960361,61.74195460180401,-2.240914738386266,-6.443837391738896,-4.859782728767584,-4.344537205607708,6.251096441279364,3.4299926757812784,3.9562709500092126,5.384999084472668,-3.5367515912841725,14.306749760229508,0.9241237465942618,9.845874422351073,-6.9650012207031295,81.95616121823284,15.850718199386364,4.460875337878416,9,-2.470001220703125,-3.9749984741210938,-6.665000915527344,2.30999755859375,-1.8800048828124716,0,-0.010542260083673649,1.19355315051465,203.6000061035156,-1.6081536791049416,201.8699951171875,-2.1280581697734897,203.0,-0.010542260083673649
11998,2020-09-15,206.6300048828125,208.3300018310547,205.97999572753903,206.6699981689453,1433300.0,0.008492388590694455,-2.5074414420568516,0.06665479884034067,62.564955295764385,62.40178211635564,-2.7756837075358476,-7.648191727543008,-6.577895449611674,-5.641911764680174,6.479063431847572,3.44000244140625,4.396126155896496,6.536004638671869,-2.64345833694685,15.715467614290588,1.9462731508625097,11.125736126481229,-7.530506713867197,79.68939139819446,11.448182644120365,4.589731487809362,9,-4.2100067138671875,-5.715003967285156,-10.38250732421875,0.5699920654296875,-3.4199981689453125,1,-0.0270047993959992,-2.329084096264618,204.88999938964844,1.19355315051465,203.6000061035156,-1.6081536791049416,201.8699951171875,-0.0270047993959992
11999,2020-09-16,207.82000732421875,209.5399932861328,207.6499938964844,208.0,1574000.0,0.005759097968763838,-6.268955399061718,4.500572300648607,62.62675034477098,61.27986679235489,-3.352555284995418,-8.19926886044658,-7.770733905790735,-6.458344355184806,6.773634745129073,2.9099884033203125,4.550401951735125,7.053506469726557,-2.32877107627138,16.435784015724494,2.3623676967276026,11.744645242725511,-7.6634591552734435,78.71300965006705,10.089363071107314,4.6911387729989675,9,-5.4650115966796875,-6.905006408691406,-13.640010833740234,-0.6200103759765625,-2.95001220703125,2,-0.03132523114325947,-2.5074414420568516,206.6300048828125,-2.329084096264618,204.88999938964844,1.19355315051465,203.6000061035156,-0.03132523114325947
12000,2020-09-17,207.5,208.4900054931641,204.9199981689453,205.97000122070312,1343900.0,-0.0015398292413660863,1.0341865479585282,-8.500339097999321,61.64611773153654,60.715915773023056,-3.683249062324194,-7.189345277042264,-7.2584316677403535,-5.8814712501952044,6.898951208399659,3.5700073242187784,5.280901297717492,6.061499023437506,-3.223010064472618,15.34600811134763,1.419244479482444,10.703753567392567,-6.39210683105469,72.43250042271005,3.5377528070549573,4.642254543955056,9,-5.1450042724609375,-6.584999084472656,-12.632503509521484,-0.3000030517578125,-2.6300048828125,3,-0.029204807511295172,-6.268955399061718,207.82000732421875,-2.5074414420568516,206.6300048828125,-2.329084096264618,204.88999938964844,-0.029204807511295172
12001,2020-09-18,204.0200042724609,208.1999969482422,203.80999755859372,207.0500030517578,1910000.0,-0.016771063747176296,-1.5449181777974093,-1.9803929390645443,54.11023461550655,59.351387902368074,-0.37079436197748805,-3.1120335361564173,-3.646147720874353,-2.3230272997146812,6.631839232226955,4.389999389648466,5.509555652874468,2.1010032653808253,-6.63014842747603,10.83215495823768,-2.264572581047588,6.466579111809239,-2.055900603515596,3.6650413691910524,-59.15648558283094,4.365575846428427,9,-1.6650085449218466,-3.1050033569335653,-9.152507781982393,3.1799926757812784,-5.850006103515597,4,0.002499727949004882,1.0341865479585282,207.5,-6.268955399061718,207.82000732421875,-2.5074414420568516,206.6300048828125,0.002499727949004882
12002,2020-09-21,198.47000122070312,200.97000122070312,195.88999938964844,199.94000244140625,744500.0,-0.027203229759499292,1.8781890015647829,0.4851491131769471,51.54616182871932,58.9908312750868,4.685916907257052,2.8702341885513647,1.8725075776285962,3.273947399844019,6.792087373173013,8.130004882812472,4.410904553793898,-3.629999542236334,-11.881015292080662,4.621016207607994,-7.755507417158498,0.49550833268583006,11.199996948242188,18.901120766941734,-46.125547129421605,4.125507874922159,9,4.2449951171875,2.4449996948242188,-3.6025047302246094,8.729995727539062,-8.699996948242216,0,0.01672792888098873,-1.5449181777974093,204.0200042724609,1.0341865479585282,207.5,-6.268955399061718,207.82000732421875,0.01672792888098873
12003,2020-09-22,199.16000366210938,200.4600067138672,198.4499969482422,199.3699951171875,913300.0,0.0034766082388388853,-1.4662622631618363,0.1428512113600033,46.95567444148964,57.45405179186087,4.68975433968248,2.434198673177235,1.1701346201292893,2.700551798244078,7.548303781660199,2.010009765625,3.739267285009845,-3.0219970703124943,-11.112397157941245,5.068403017316257,-7.067197114126884,1.0232029735018955,10.23439453124999,23.956085967944233,-35.13285363900462,4.045200043814377,9,3.55499267578125,1.7549972534179688,-4.292507171630859,8.039993286132812,-13.809997558593778,1,0.019331144677313894,1.8781890015647829,198.47000122070312,-1.5449181777974093,204.0200042724609,1.0341865479585282,207.5,0.019331144677313894
12004,2020-09-23,195.1999969482422,200.0,194.6999969482422,199.2700042724609,1131500.0,-0.019883544090437244,-1.0907279665811935,19.381775904664885,31.360013281244605,54.40131198753426,8.299785867974094,6.674173659192434,4.9477066417003925,6.811206942258622,8.382332886000091,5.3000030517578125,2.937142227006035,-6.942503356933599,-15.1668009992448,1.2817942853776003,-11.054652178089214,-2.8303545357779853,13.924313269042955,3.625813561835118,-48.63891238902417,4.112148821155604,9,6.9199981689453125,5.715003967285156,1.4724998474121094,12.0,-8.259994506835938,2,0.04103488673593003,-1.4662622631618363,199.16000366210938,1.8781890015647829,198.47000122070312,-1.5449181777974093,204.0200042724609,0.04103488673593003
12005,2020-09-24,194.6100006103516,197.3699951171875,192.4199981689453,194.1100006103516,961700.0,-0.003022522270054284,-1.5515416076765396,-0.12284990177406621,34.84445762602287,51.600122331628725,8.662618492139615,7.449197355570675,5.223436663904579,7.525680188714119,9.445792958322718,4.9499969482421875,3.00985707087753,-7.407499694824196,-16.020654738659232,1.20565534901084,-11.714077216741714,-3.100922172906678,13.937337076171843,13.878343541315918,-35.23183658033457,4.306577521917512,9,6.369995117187472,6.305000305175753,2.249996185302706,12.589996337890597,-11.020004272460966,3,0.052720797876048,-1.0907279665811935,195.1999969482422,-1.4662622631618363,199.16000366210938,1.8781890015647829,198.47000122070312,0.052720797876048
12006,2020-09-25,196.02999877929688,196.72000122070312,193.0,193.7100067138672,1021300.0,0.007296635139467433,1.010813129167818,4.639984130859375,37.56056876258606,49.246103769737886,6.767572354032126,6.218050415582411,3.4866204218641883,6.210938946145234,10.226463633273925,3.720001220703125,2.384989587602206,-5.905001831054676,-14.722277543365948,2.9122738812565956,-10.313639687210326,-1.496363974899026,11.54969853617186,42.22221429043087,-4.721938394742743,4.40863785615564,9,4.9499969482421875,4.885002136230469,1.1450004577636719,10.790000915527344,-7.179992675781278,4,0.04509512009865002,-1.5515416076765396,194.6100006103516,-1.0907279665811935,195.1999969482422,-1.4662622631618363,199.16000366210938,0.04509512009865002
12007,2020-09-28,198.2700042724609,201.44000244140625,197.69000244140625,199.91000366210938,1316000.0,0.01142685051835346,-1.6785685091634377,-0.7068987062870494,50.64039250881823,47.92115234896609,3.8998815256638864,4.007900394008971,0.8825610799966341,4.094915100696738,10.88865765656513,5.410003662109375,1.957948219895684,-3.553496551513689,-12.50259229584384,5.395599192816462,-8.028044423678779,0.9210513206514008,8.400111094216413,64.85591277796073,13.745483877133111,4.474547872165082,9,2.7099914550781534,2.7749938964844034,-1.1225051879882528,7.854995727539091,-5.660003662109318,0,-0.0005043935106702202,1.010813129167818,196.02999877929688,-1.5515416076765396,194.6100006103516,-1.0907279665811935,195.1999969482422,-0.0005043935106702202
12008,2020-09-29,197.4499969482422,199.25999450683597,196.82000732421875,199.0,776900.0,-0.0041358113004924535,1.3574845752953726,0.9451241637901193,39.388155579894324,45.33908626397979,3.666314888464342,5.119528982446582,1.3379211597120957,5.0179903225847795,11.56739291308674,2.439987182617216,1.2664862740594458,-4.392003631591791,-13.301252559490678,4.517245296307095,-8.846628095541234,0.06262083235765203,8.365111386571215,55.76492679337207,4.8126393325039345,4.454624463949448,9,3.0050048828125,3.595001220703125,-0.30249786376953125,8.294998168945312,-5.55999755859375,1,-0.038895886525612045,-1.6785685091634377,198.2700042724609,1.010813129167818,196.02999877929688,-1.5515416076765396,194.6100006103516,-0.038895886525612045
12009,2020-09-30,199.83999633789062,201.6300048828125,198.0800018310547,198.69000244140625,1390400.0,0.012104327306092344,-1.9957893381406129,-0.7419300853506069,46.29697875239929,43.63362637740898,0.0282841639797482,2.7259489178698573,-1.3255478890296786,2.687882514512239,12.382416202204741,4.1800079345703125,0.5703784664670764,-1.9110038757324332,-10.865146462505038,7.0431387110401715,-6.388075169118736,2.566067417653869,5.17140538697069,80.5645250808914,27.92385412518376,4.477071293386295,9,0.470001220703125,1.2050018310546875,-2.704998016357422,2.0049972534179688,-3.4199981689453125,2,-0.07250795886662886,1.3574845752953726,197.4499969482422,-1.6785685091634377,198.2700042724609,1.010813129167818,196.02999877929688,-0.07250795886662886
12010,2020-10-01,197.0800018310547,203.75,196.1199951171875,201.77999877929688,1192800.0,-0.013811021604350548,-1.3051338138384554,-4.086975559270758,38.537271071360564,41.9032970947261,1.2904690730909465,4.777930297754409,1.037191547227053,5.519152093582591,11.516315426035215,7.6300048828125,-0.5990520607026895,-4.065998840332043,-12.528261669725538,4.3962639890614525,-8.297130255028804,0.16513257436471918,7.175915680451681,37.95350540515988,-11.689067111117758,4.23113141469675,10,1.0049972534179688,3.964996337890625,-0.08500289916992188,1.1449966430664062,2.30999755859375,3,-0.051451183760089836,-1.9957893381406129,199.83999633789062,1.3574845752953726,197.4499969482422,-1.6785685091634377,198.2700042724609,-0.051451183760089836
12011,2020-10-02,198.05999755859372,199.83999633789062,194.5,195.07000732421875,1162000.0,0.0049725782343919,-1.5859515857299087,-0.6361685480441082,37.85994144925292,40.382605941452056,-0.69717714197796,3.4403383067416087,-0.3117161228933867,4.646871981798739,10.71042972134302,5.339996337890625,-1.9418460924410397,-2.7470031738281477,-11.129018758285355,5.635012410629059,-6.9380109660567655,1.44400461840047,5.690002441406278,38.4864600929051,-6.776661689270789,4.191007792228605,10,0.02500152587893467,2.985000610351591,-1.064998626708956,0.16500091552737217,18.839996337890682,4,-0.07305867615403927,-1.3051338138384554,197.0800018310547,-1.9957893381406129,199.83999633789062,1.3574845752953726,197.4499969482422,-0.07305867615403927
12012,2020-10-05,199.38999938964844,202.2899932861328,199.08999633789062,200.47999572753903,1295500.0,0.006715146154948615,-2.7869731662393007,-0.36454846084754844,36.94083479618349,39.269845980862485,-2.1042361463864836,1.778591720006915,-2.0195451808514235,3.469019885901389,9.684932457194844,4.229995727539091,-3.2859283878184726,-1.1485015869140511,-9.33920582529285,7.042202651464748,-5.243853706103437,2.9468505322753344,4.3600006103515625,52.8648582664696,11.46252035042658,4.0953521191893945,10,-1.3050003051757812,1.654998779296875,-2.262500762939453,-1.1650009155273438,12.839996337890597,0,-0.05286119323133931,-1.5859515857299087,198.05999755859372,-1.3051338138384554,197.0800018310547,-1.9957893381406129,199.83999633789062,-0.05286119323133931
12013,2020-10-06,196.42999267578125,201.8999938964844,196.19000244140625,200.0,1284300.0,-0.014845311815678053,-1.8197573656845893,3.2752470812219125,30.688357691841944,39.195217582039966,0.4780677227502963,4.874305467577301,0.456617844500272,6.558004115057344,10.284821063205742,5.709991455078153,-4.147270705587147,-4.036007690429699,-12.350527429446942,4.278512048587544,-8.193267559938306,0.12125217907890828,6.640207214355456,20.86478568412162,-15.164577791724241,4.157259869508621,10,1.6550064086914062,4.6150054931640625,0.8900070190429688,1.7950057983398438,13.400009155273438,1,-0.019447091624825164,-2.7869731662393007,199.38999938964844,-1.5859515857299087,198.05999755859372,-1.3051338138384554,197.0800018310547,-0.019447091624825164
12014,2020-10-07,201.3999938964844,203.27999877929688,199.57000732421875,199.63999938964844,1357100.0,0.02530164132779067,-2.905298071749239,-0.4929946487493882,41.06619290247611,39.88652150164588,-3.933640285443232,-0.2336917225324271,-4.358852566289642,1.710306054926832,10.722637146454906,6.850006103515625,-4.385182008534855,1.0139938354492415,-7.228343232511094,9.256330903409577,-3.107174698530912,5.135162369429395,-8.979995727539091,74.5945286106422,41.38661238684976,4.1211685339801605,10,-3.0249938964844034,-0.3549957275390909,-3.999992370605497,-3.1749954223633097,2.0800018310546307,2,-0.04721943790983385,-1.8197573656845893,196.42999267578125,-2.7869731662393007,199.38999938964844,-1.5859515857299087,198.05999755859372,-0.04721943790983385
12015,2020-10-08,201.4600067138672,203.47000122070312,201.32000732421875,203.33999633789062,842000.0,0.00029797824826971464,1.009340663258394,-1.068179256651882,45.83334161174769,40.80571848488606,-3.26292696215873,-0.34361187149579564,-4.296235241129409,1.6122801372643778,11.067630556757626,2.149993896484375,-4.438759183992943,1.0945060729980582,-7.134318951051256,9.323331097047372,-3.0199064390265846,5.208918585022701,-8.822808532714845,77.59203753287358,38.96805464123342,4.114412512024655,10,-2.3350067138671875,-0.415008544921875,-5.870006561279297,-3.2350082397460938,6.9699859619140625,3,-0.02501741475706476,-2.905298071749239,201.3999938964844,-1.8197573656845893,196.42999267578125,-2.7869731662393007,199.38999938964844,-0.02501741475706476
12016,2020-10-09,203.16000366210938,204.72000122070312,202.91000366210938,203.63999938964844,670800.0,0.008438384252893893,-2.6938886726352664,0.2553182854870259,58.727201278398,41.70425279261715,-4.2970524241848125,-2.1905747673627047,-5.7294602634720775,-0.05795043305721492,11.343808893983633,3.2599945068359375,-3.4111619605401415,2.816503143310541,-5.378192927010019,11.011199213631102,-1.280844891849739,6.913851178470821,-10.089493359375012,81.71163210034668,38.91599145456044,4.097348035160282,10,-3.5500030517578125,-2.1800079345703125,-4.307506561279297,-4.935005187988281,10.220001220703125,4,-0.018556823215710838,1.009340663258394,201.4600067138672,-2.905298071749239,201.3999938964844,-1.8197573656845893,196.42999267578125,-0.018556823215710838
12017,2020-10-12,202.72999572753903,206.17999267578125,201.97000122070312,204.3500061035156,1249000.0,-0.002116597395250719,-1.6815237410282189,3.3750516578186094,56.70798175369784,43.62867792303975,-3.540147472273844,-2.0350226822858986,-4.9041922874431805,0.38030548490340266,11.307325117805016,4.209991455078125,-2.5098108227813896,2.4944953918456747,-5.502456449964427,10.491447233655776,-1.503980529059362,6.492971312750711,-8.960515969726544,65.46546225469802,19.448720150603904,3.9984759209050473,10,-2.389999389648409,-1.7499999999999716,-3.277500152587862,-4.50499725341794,9.540008544921875,0,0.06989591312372578,-2.6938886726352664,203.16000366210938,1.009340663258394,201.4600067138672,-2.905298071749239,201.3999938964844,0.06989591312372578
12018,2020-10-13,201.0500030517578,204.4900054931641,200.8500061035156,202.1100006103516,990400.0,-0.008286848079645082,-3.9863297171880694,0.6543152897738687,62.0221989197814,45.37592460830444,-1.4480713028648324,-0.8374399305003521,-2.7542366357555466,2.0915935073874152,10.931541969835262,3.6399993896484943,-1.784748855151264,1.0935028076171989,-6.333124809286062,8.52013042452046,-2.6198110008344315,4.806816616068829,-6.2876822605078075,22.390302683336717,-27.791117341464957,3.713313808451628,10,-0.7100067138671875,-0.07000732421875,-1.5975074768066406,-2.8250045776367188,8.389999389648438,1,0.055608020423173476,-1.6815237410282189,202.72999572753903,-2.6938886726352664,203.16000366210938,1.009340663258394,201.4600067138672,0.055608020423173476
12019,2020-10-14,201.30999755859372,203.41000366210938,201.1199951171875,201.3600006103516,668100.0,0.001293183302111034,-9.651005996948298,0.047172798986636115,63.958318101044846,48.200485389380475,-1.6512657482867894,-1.6971693961814367,-2.6895230059243715,1.8631271068407216,10.305755116791742,2.3600006103515625,-1.7515610650114297,1.678997802734358,-4.807644169894445,8.16563977536316,-1.5643231835800293,4.922318789048745,-5.6342630165812295,8.630255420748524,-44.23712916909227,3.243320986314395,10,-0.9700012207030966,-0.3300018310546591,-1.922500610351534,-3.084999084472628,9.619995117187528,2,0.04232280748988204,-3.9863297171880694,201.0500030517578,-1.6815237410282189,202.72999572753903,-2.6938886726352664,203.16000366210938,0.04232280748988204
12020,2020-10-15,201.44000244140625,203.19000244140625,197.94000244140625,198.7899932861328,1054300.0,0.0006457944681792505,-1.4137981836741136,-52.9969484283804,61.91104893826885,50.87283066593779,-1.2267728662640707,-2.428987537665307,-2.571400195502747,1.7004208021296563,10.508519983089096,5.25,-1.2600509687663362,2.112002563476551,-3.304903462322443,7.528908589275545,-0.5964504494229459,4.820455576376048,-4.923927248692252,42.47577849545199,-11.253257736024786,2.708453012899503,10,-0.2550048828125,-0.4600067138671875,-2.0525054931640625,-3.2150039672851562,9.220001220703125,3,0.0101270515359837,-9.651005996948298,201.30999755859372,-3.9863297171880694,201.0500030517578,-1.6815237410282189,202.72999572753903,0.0101270515359837
12021,2020-10-16,204.52999877929688,206.8000030517578,202.16000366210938,202.52999877929688,1070600.0,0.015339536836976642,-2.3868729394992427,0.7547143737296382,63.28521031664568,53.7999835015447,-3.6905886421850767,-5.7748994454811395,-5.445104481815406,-1.448710257394282,10.819784031441158,5.3600006103515625,-1.0616337985321422,5.176499176025402,-0.33734024187339173,10.690338593924196,2.419579467076005,7.933418884974799,-7.240810187937484,74.37918604871444,21.14644713730101,2.756919708949392,10,-3.0349960327148438,-3.5500030517578125,-3.3375015258789062,-6.305000305175781,9.389999389648438,4,0.019068077640252534,-1.4137981836741136,201.44000244140625,-9.651005996948298,201.30999755859372,-3.9863297171880694,201.0500030517578,0.019068077640252534
12022,2020-10-19,201.7899932861328,206.02999877929688,200.7899932861328,205.3000030517578,993900.0,-0.013396594678127038,1.108653604082109,-1.7550048828125,58.51647265815417,56.891996275579395,-0.6418384755681927,-2.923294364796618,-2.5387530131263247,1.150800583658338,10.225971551467536,5.2400054931640625,-0.40883137713368,2.270494079589838,-3.3305647312004396,7.871552890380116,-0.5300353258053008,5.071023484984977,-3.8499908447265625,43.453618278856936,-9.068081967794726,2.800529405395141,10,0.5800094604492188,-0.80999755859375,-0.40999603271484375,-3.5649948120117188,17.52000427246091,0,0.057436007643081544,-2.3868729394992427,204.52999877929688,-1.4137981836741136,201.44000244140625,-9.651005996948298,201.30999755859372,0.057436007643081544
12023,2020-10-20,203.00999450683597,205.25,201.8999938964844,202.17999267578125,887200.0,0.006045895541377133,-3.8201547834679648,-0.23646710022954137,56.51994343392249,58.609079667962334,-0.9278870341104266,-4.047597568978716,-3.587697507451054,-0.22270890579994784,9.600068707209623,3.4600067138671875,0.27093807282139437,3.2979957580566577,-2.511787877353896,9.107779393467212,0.39310394035138074,6.202887575761935,-4.183992004394554,57.22338280096958,7.908157279898965,2.9048918177052716,10,-0.6399917602539347,-2.0299987792969034,-1.3424949645996378,-4.784996032714872,15.020004272460909,1,0.04561356591393406,1.108653604082109,201.7899932861328,-2.3868729394992427,204.52999877929688,-1.4137981836741136,201.44000244140625,0.04561356591393406
12024,2020-10-21,203.2100067138672,206.2100067138672,202.2899932861328,202.2899932861328,1039900.0,0.0009852333010358372,-7.521643944671111,1.1084474675980869,64.09194547533693,60.63781343058336,-0.9433517164479213,-3.812205199430423,-3.6404608380220793,-0.5202607511241695,8.328212580540981,3.920013427734375,0.928883956300524,3.0975074768066406,-2.5032334447114692,8.69824839832475,0.2971370160475715,5.89787793756571,-3.5866041564941327,59.480856765446944,8.367886793355595,2.8003704607590616,10,-0.8400039672851562,-2.230010986328125,-1.5425071716308594,-4.985008239746094,21.599990844726534,2,0.030657918024240338,-3.8201547834679648,203.00999450683597,1.108653604082109,201.7899932861328,-2.3868729394992427,204.52999877929688,0.030657918024240338
12025,2020-10-22,204.8699951171875,205.8300018310547,202.3699951171875,203.27999877929688,689800.0,0.00816883198895657,-1.0293272715882549,1.7282316648422729,65.18054060820128,61.35485113389483,-2.3118843841174623,-4.916184651436424,-5.210502906219659,-2.318464713904717,6.651237620721637,3.4600067138671875,2.174541662220065,4.244496154785168,-1.1081681337197722,9.597160443290107,1.568164010532712,6.920828299037623,-4.528932510375967,67.88677539911443,14.549705632568717,2.676332144252466,10,-2.4999923706054688,-4.4149932861328125,-3.234996795654297,-6.644996643066406,17.279998779296903,3,0.029579722277668807,-7.521643944671111,203.2100067138672,-3.8201547834679648,203.00999450683597,1.108653604082109,201.7899932861328,0.029579722277668807
12026,2020-10-23,204.8699951171875,207.7400054931641,204.0399932861328,206.25,748200.0,0.0,-1.434211715103166,-0.8679295982802633,62.98575871901511,62.052381907818976,-2.28400049118693,-4.448009384962006,-5.0497129410392745,-2.5973170213735273,5.041053532776594,3.7000122070312784,2.7864520569089564,3.8024963378906307,-1.410486848714612,9.015479524495873,1.1960047445880093,6.408987931193252,-3.8830384658813273,58.70495920751014,5.088883336214693,2.6064915933026245,10,-2.0299911499023438,-4.55999755859375,-3.234996795654297,-6.644996643066406,19.15000915527341,4,0.02826186695426003,-1.0293272715882549,204.8699951171875,-7.521643944671111,203.2100067138672,-3.8201547834679648,203.00999450683597,0.02826186695426003
12027,2020-10-26,198.1699981689453,203.3500061035156,197.82000732421875,202.4499969482422,1148100.0,-0.03270365162262889,-1.2208917540935271,3.101437417072092,53.50242488090594,61.105740347943915,4.1360916365519245,2.3653857662359314,1.7958522200027573,3.763833960500847,4.561832054539624,7.04998779296875,3.0357192906804187,-2.892500305175787,-8.116961079232283,2.331960468880709,-5.504730692204021,-0.2802699181475532,9.570007324218778,3.528134166619229,-51.990542906964194,2.6122303870282466,10,4.610008239746094,1.910003662109375,3.4650001525878906,0.05500030517578125,20.970001220703125,0,0.07947721726561596,-1.434211715103166,204.8699951171875,-1.0293272715882549,204.8699951171875,-7.521643944671111,203.2100067138672,0.07947721726561596
12028,2020-10-27,189.7700042724609,204.4900054931641,189.0399932861328,200.0,2387200.0,-0.042387818408935796,-1.6432829450332047,2.3901865993568556,29.430513147547032,57.26931757533305,12.033165115322987,10.709599827179801,10.242293678240003,11.651984699361975,4.405979665837859,15.450012207031278,2.4812544228771287,-10.908494567871116,-18.034020926244636,-3.7829682094975965,-14.471257747057876,-7.3457313886843565,17.970001220703182,3.9037995175939493,-47.16943045401305,3.562763179186765,10,8.619995117187528,8.619995117187528,12.044994354248075,8.454994201660185,29.97999572753909,1,0.15566207841636026,-1.2208917540935271,198.1699981689453,-1.434211715103166,204.8699951171875,-1.0293272715882549,204.8699951171875,0.15566207841636026
12029,2020-10-28,185.3500061035156,189.19000244140625,185.0,185.9199981689453,1198900.0,-0.023291342516909785,-5.598406843603946,0.05571772272546512,25.314119317876248,53.202992061956095,15.590683570329816,14.744334227695163,14.673810848452888,15.520459323603603,4.940685669991064,4.770004272460909,1.8566681560012626,-14.603993225097696,-24.49746752554688,-4.710518924648511,-19.550730375322303,-9.65725607487309,21.64199890136723,1.5391645513050227,-44.27198236897341,4.946737150224597,10,11.019996643066435,11.019996643066435,16.464992523193388,12.874992370605497,40.259994506835994,2,0.17631503425756523,-1.6432829450332047,189.7700042724609,-1.2208917540935271,198.1699981689453,-1.434211715103166,204.8699951171875,0.17631503425756523
12030,2020-10-29,186.94000244140625,188.3999938964844,184.0200042724609,185.72999572753903,1206000.0,0.008578345214634853,1.1210656794611733,-2.122848346941451,25.061490313105622,48.955912061562756,13.10577156486417,13.023442952084167,13.124040581880422,13.436874224392596,5.985886774669775,4.379989624023494,1.1880640432611926,-12.50699691772462,-23.94007205977573,-1.0739217756735115,-18.223534488750175,-6.790459346699066,18.732482263183613,12.31027832492994,-27.76340338588433,5.716537571025562,10,8.94000244140625,8.94000244140625,14.577495574951172,11.284996032714844,35.80000305175784,3,0.20257833862528862,-5.598406843603946,185.3500061035156,-1.6432829450332047,189.7700042724609,-1.2208917540935271,198.1699981689453,0.20257833862528862
12031,2020-10-30,183.58999633789062,188.30999755859372,181.25,185.63999938964844,1159000.0,-0.017920220711271417,-1.098068957073567,-1.6942079975787443,22.996605090426925,45.009260109593065,14.72115418720702,16.057063931309756,16.46489129840495,16.281574201636914,6.892525949794087,7.059997558593722,0.29320920466048506,-15.133502960205078,-28.588683596380804,-1.6783223240293523,-21.86109327829294,-8.405912642117215,20.35028993212893,10.068828678112494,-25.686173876478122,6.727590318087867,10,10.905006408691406,10.905006408691406,17.357501983642578,14.635002136230469,40.82000732421875,4,0.21003321710201206,1.1210656794611733,186.94000244140625,-5.598406843603946,185.3500061035156,-1.6432829450332047,189.7700042724609,0.21003321710201206
12032,2020-11-02,188.8500061035156,192.5800018310547,186.58999633789062,186.58999633789062,941500.0,0.028650851737826333,-4.300866911526413,-1.1024421469456278,34.3669969087464,42.54782160679572,8.306045458803823,10.505563206726237,11.242474390591838,10.914867473644762,8.000324517508636,8.990005493164062,-0.48364785874977656,-9.346493530273477,-23.499313824553354,4.8063267640064,-16.422903677413416,-2.2700833831335387,12.821251539502015,32.70225605476338,-4.547350685963565,7.076410147139938,11,5.644996643066435,5.644996643066435,12.097492218017607,9.374992370605497,37.04998779296881,0,0.18623244390930727,-1.098068957073567,183.58999633789062,1.1210656794611733,186.94000244140625,-5.598406843603946,185.3500061035156,0.18623244390930727
12033,2020-11-03,192.6100006103516,194.2700042724609,189.66000366210938,191.05999755859372,966500.0,0.019909951735850084,-1.1195449714291597,0.6858390947391502,39.76952484236124,39.84533042535398,3.258317675855608,6.792991103672108,7.47846409923136,7.044686846158413,8.490221978209316,5.4199981689453125,-1.541095522064552,-5.395499420165976,-19.750361705725396,8.959362865393445,-12.572930562945686,1.7819317226137343,7.019131268364248,87.25036008152122,44.464663219750534,7.177431142779711,11,1.8850021362304403,1.8850021362304403,8.402496337890597,5.614997863769503,30.470001220703097,1,0.13773946677341442,-4.300866911526413,188.8500061035156,-1.098068957073567,183.58999633789062,1.1210656794611733,186.94000244140625,0.13773946677341442
12034,2020-11-04,191.88999938964844,194.8699951171875,190.1300048828125,192.97999572753903,837100.0,-0.003738129995439432,-1.0564014298954059,-0.7032220592433183,38.92368021741033,36.92790149304387,2.462688593073892,7.12953189622317,8.23532424147055,7.715779523913795,9.246521142543008,4.739990234375,-2.3824341191465237,-5.640000915527338,-20.150611175710424,8.870609344655747,-12.895306045618867,1.6153042145641905,5.901219301195823,78.12043468518934,33.83751308197171,7.255305130091541,11,2.6050033569335938,2.6050033569335938,8.860000610351562,6.334999084472656,29.360000610351562,2,0.14518735056004428,-1.1195449714291597,192.6100006103516,-4.300866911526413,188.8500061035156,-1.098068957073567,183.58999633789062,0.14518735056004428
12035,2020-11-05,196.4199981689453,198.0200042724609,194.44000244140625,195.25,917400.0,0.023607268714918028,-1.5663157319040515,-1.0733964218719658,40.897867503028664,34.47369135793427,-3.790618410490964,2.3216189796287097,3.759477002203738,3.0614857299643745,9.84962927659312,6.130004882812472,-3.2146666220420173,-0.858001708984375,-15.255857310627249,13.539853892658499,-8.056929509805826,6.340926091837076,-15.169998168945312,90.45911928512106,47.91841941829107,7.1989278008214415,11,-3.5499954223632812,-1.9249954223632812,4.257499694824219,1.8050003051757812,20.580001831054688,3,0.14861013498380804,-1.0564014298954059,191.88999938964844,-1.1195449714291597,192.6100006103516,-4.300866911526413,188.8500061035156,0.14861013498380804
12036,2020-11-06,199.38999938964844,200.82000732421875,196.7100067138672,198.4900054931641,914800.0,0.01512066616632679,1.1861648594247127,0.7692267563936792,47.32023898849015,33.786781814332514,-8.515164977803892,-0.9963883988803559,0.8608801234178713,0.001879574048757604,10.54369856145657,4.4000091552734375,-4.2589837181544965,2.3004997253418082,-11.870030071662853,16.47102952234647,-4.784765173160508,9.385764623844125,-17.80459930419923,89.95076015089354,45.56230735891279,7.085264898502327,11,-6.519996643066406,-4.894996643066406,0.17499923706054688,-1.1650009155273438,23.55999755859375,4,0.1171072078589308,-1.5663157319040515,196.4199981689453,-1.0564014298954059,191.88999938964844,-1.1195449714291597,192.6100006103516,0.1171072078589308
12037,2020-11-09,216.8999938964844,220.2100067138672,208.8500061035156,210.0,2693800.0,0.08781781714446923,-1.469570265204907,7.6667118782004025,61.37219681866573,37.335857777790146,-25.80229319834578,-18.330168920140608,-16.463681346265844,-17.499684004614693,11.552017770127737,20.82000732421875,-5.120381683108093,19.10199432373051,2.5304928611818696,35.67349578627915,10.816243592456175,27.387745055004842,-34.54520952148442,89.16526190922156,44.48359120126096,8.285750731274321,11,-16.16999053955081,-16.16999053955081,-17.33499526977542,-18.67499542236331,3.1100006103515625,0,0.034624296804771415,1.1861648594247127,199.38999938964844,-1.5663157319040515,196.4199981689453,-1.0564014298954059,191.88999938964844,0.034624296804771415
12038,2020-11-10,212.22999572753903,220.6100006103516,210.8300018310547,219.47000122070312,1829300.0,-0.021530651453932848,1.0546206702003293,-1.0492770865859644,56.88128779194022,40.84332094157503,-19.68096375834608,-13.470276642745688,-11.548439068247745,-12.760665392383345,12.87785978291542,9.779998779296903,-6.076219528000081,13.872996520996054,-3.8730305392441835,31.61902358123629,4.999982990875935,22.746010051116173,-27.603898012207026,72.50654180623421,28.470121595019997,8.873013530120117,11,-11.299995422363253,-11.299995422363253,-12.66499710083005,-14.00499725341794,8.380004882812557,1,0.06441124461263681,-1.469570265204907,216.8999938964844,1.1861648594247127,199.38999938964844,-1.5663157319040515,196.4199981689453,0.06441124461263681
12039,2020-11-11,209.8300018310547,213.8800048828125,207.72000122070312,213.3999938964844,1077900.0,-0.011308457545112782,1.7196399880085826,0.4930924525955748,53.741707865944555,44.03001178077936,-15.023148725986516,-10.96124671823776,-9.073682536852175,-10.335243675984003,14.090675672721131,6.160003662109375,-6.396719945643156,11.047002410888666,-7.392983200036753,29.486988021814085,1.8270096054259568,20.266995216351376,-22.325191884121125,58.80779696771625,17.053470527173737,9.21999280546271,11,-8.900001525878906,-8.900001525878906,-10.265003204345703,-11.605003356933594,8.75,2,0.06314635602333118,1.0546206702003293,212.22999572753903,-1.469570265204907,216.8999938964844,1.1861648594247127,199.38999938964844,0.06314635602333118
12040,2020-11-12,203.47999572753903,209.8800048828125,201.1100006103516,209.8800048828125,1180500.0,-0.0302626223519189,1.7406224146522224,1.7927236357885585,49.043095423223974,46.92406626220125,-6.794751269066921,-4.691087814507824,-2.9635887930553224,-3.9670970848400486,14.448242494123395,8.770004272460909,-5.371407921850505,4.5949966430663665,-13.929246987769204,23.119240273901937,-4.667125172351405,13.857118458484138,-13.326770527532034,28.32632109863294,-10.817739502126422,9.26212181541778,11,0.12000274658205967,-2.549995422363253,-3.769996643066378,-5.25499725341794,12.330001831054688,3,0.08733047299772467,1.7196399880085826,209.8300018310547,1.0546206702003293,212.22999572753903,-1.469570265204907,216.8999938964844,0.08733047299772467
12041,2020-11-13,208.42999267578125,208.7100067138672,204.9600067138672,205.22999572753903,1081700.0,0.024326700669240697,-1.0053610114931273,-0.499998807908812,57.23758183463283,49.46524236507752,-8.773246754114865,-9.83834310324275,-7.9610127176321726,-8.819848551625228,15.28137941829505,5.230010986328153,-3.4844570938905406,9.349993896484364,-9.503633387817672,28.2036211807864,-0.07681974566665417,18.77680753863538,-15.84022544294669,37.53842084835723,-5.858383454267262,9.426813642151018,11,-3.2949905395507812,-7.499992370605469,-8.344993591308594,-12.074996948242188,6.7800140380859375,4,0.04111695833310147,1.7406224146522224,203.47999572753903,1.7196399880085826,209.8300018310547,1.0546206702003293,212.22999572753903,0.04111695833310147
12042,2020-11-16,213.3800048828125,215.0200042724609,209.55999755859372,210.2700042724609,839600.0,0.023749039874175537,-1.4105915204510626,0.9718761175881556,67.5070427347874,52.54718879756932,-11.038578889785867,-14.62539199056559,-12.899331075469092,-13.63262497692648,16.475049021896677,6.590011596679659,-1.4058728256202926,13.720505523681652,-6.167926339171856,33.60893738653516,3.776289592254898,23.664721455108406,-18.548618979776563,62.92309883313286,13.93044700843128,9.94421593142675,11,-8.010002136230469,-12.450004577636719,-13.085006713867188,-17.025009155273438,-0.05999755859375,0,0.04484952594637681,-1.0053610114931273,208.42999267578125,1.7406224146522224,203.47999572753903,1.7196399880085826,209.8300018310547,0.04484952594637681
12043,2020-11-17,212.2700042724609,212.9900054931641,209.8999938964844,211.33999633789062,874000.0,-0.005201989806688734,1.6075933067646377,0.29903786239615726,70.99188538109716,56.11032270464563,-7.651128131612978,-13.477060530318681,-11.568497255495373,-12.322110562441907,17.733226014120994,3.4800109863280966,1.2999215088313463,12.147504425048794,-8.48651351017213,32.78152236026972,1.8304954574383316,22.464513392659256,-15.376329192839734,80.23005552837512,24.192430806991396,10.317008967610468,11,-4.745002746582003,-11.340003967285128,-11.610008239746065,-15.915008544921847,3.849990844726591,1,0.03646294850232512,-1.4105915204510626,213.3800048828125,-1.0053610114931273,208.42999267578125,1.7406224146522224,203.47999572753903,0.03646294850232512
12044,2020-11-18,209.44000244140625,213.38999938964844,209.44000244140625,213.1300048828125,828300.0,-0.013332085429376916,-1.1409183386539192,-3.9677107089535086,67.21235812201141,59.03415499564372,-2.3131053807719013,-10.70525609893275,-8.711051979567628,-9.367808381691361,19.04977027729899,3.9499969482421875,3.3357436640125115,9.006002807617193,-12.00885569682282,30.020861312057207,-1.5014264446027994,19.513432059837186,-10.649021319326636,59.88497223581244,-1.6143088822241793,10.507429252220003,11,-0.779998779296875,-8.510002136230469,-8.780006408691406,-13.085006713867188,5.2599945068359375,2,0.05333268735073804,1.6075933067646377,212.2700042724609,-1.4105915204510626,213.3800048828125,-1.0053610114931273,208.42999267578125,0.05333268735073804
12045,2020-11-19,210.92999267578125,212.58999633789062,207.6000061035156,208.8800048828125,802700.0,0.00711416260984743,-1.1648616443797024,-0.5555518798484873,71.52755617156737,61.7238569048745,-1.708017533860243,-12.351222108670072,-10.119290119729953,-10.776742758627563,20.33120100323462,4.989990234375028,5.089384912002828,10.1929931640625,-11.261325286303133,31.647311614428133,-0.5341660611203167,20.920152389245317,-10.393489994639879,59.343811239936336,-8.30329609676452,10.727159225182819,11,-0.06999206542965908,-9.999992370605469,-10.269996643066406,-14.574996948242188,3.540008544921875,3,0.03626800085766946,-1.1409183386539192,209.44000244140625,1.6075933067646377,212.2700042724609,-1.4105915204510626,213.3800048828125,0.03626800085766946
12046,2020-11-20,210.66000366210938,212.33999633789062,209.75,210.3999938964844,847000.0,-0.0012799934719899264,-2.3205133221174536,0.12683478726886993,68.63784420955999,62.53115105941831,0.36737427908133213,-12.253460582032432,-9.824772714365139,-10.447042723676333,21.230854525532116,2.589996337890625,7.123590235810923,9.633503723144543,-12.208392784797809,31.475400231086894,-1.2874445308266331,20.55445197711572,-8.5176211466312,41.239869457120506,-29.554073226171127,10.920948253971174,11,0.19999694824221592,-9.730003356933594,-9.577507019042969,-14.305007934570312,4.580001831054716,4,0.024446946771845335,-1.1648616443797024,210.92999267578125,-1.1409183386539192,209.44000244140625,1.6075933067646377,212.2700042724609,0.024446946771845335
12047,2020-11-23,213.9199981689453,215.5,212.00999450683597,212.77999877929688,730500.0,0.015475146919986082,-1.604474000353035,4.384448356807991,68.36752730721858,63.80739989444924,-3.754625439530315,-15.044335767080327,-13.063438387990828,-13.638301435121207,22.026317923241493,4.839996337890625,8.990308615299682,12.105998229980457,-10.4270403148426,34.639036774803515,0.8394789575689288,23.372517502391986,-10.30020620587726,79.9999613701245,10.821363847994135,11.26651927241153,11,-5.614997863769531,-12.989997863769531,-12.682498931884766,-13.955001831054688,2.4400024414062784,0,0.006030331693921864,-2.3205133221174536,210.66000366210938,-1.1648616443797024,210.92999267578125,-1.1409183386539192,209.44000244140625,0.006030331693921864
12048,2020-11-24,219.30999755859372,221.72000122070312,216.38999938964844,216.38999938964844,979600.0,0.025196332441026037,-2.6506884749039794,2.561403273948925,71.8730121634599,65.82198926083984,-8.978943004274555,-19.086370487131347,-18.42513108606542,-18.94077738918,21.695902570779165,7.8000030517578125,10.577890981365215,16.01899795532225,-7.056056767636619,39.094052678281116,4.481470593842829,27.556525316801668,-14.330988903742991,82.93197949356347,14.269602371218681,11.537527361479428,11,-7.894996643066378,-17.82499694824216,-17.634998321533175,-18.970001220703097,-5.0,1,-0.027312891801818617,-1.604474000353035,213.9199981689453,-2.3205133221174536,210.66000366210938,-1.1648616443797024,210.92999267578125,-0.027312891801818617
12049,2020-11-25,218.02999877929688,220.47999572753903,216.91000366210938,218.3999938964844,757800.0,-0.0058364816631529814,-1.73564145736867,-0.12671073602802027,68.18106076225163,67.94842985406514,-7.167154768914969,-16.055721685962965,-17.16947889499599,-17.59913010670232,20.837658293889973,3.569992065429659,9.869800345979655,13.104999542236328,-9.237482851101873,35.44748193557453,1.9337583455672416,24.276240738905415,-11.376890867860908,73.86682919660076,7.632708156639865,11.171241196669099,11,-4.689994812011719,-16.544998168945312,-16.354999542236328,-17.11499786376953,-1.4700012207031534,2,-0.008760279194620302,-2.6506884749039794,219.30999755859372,-1.604474000353035,213.9199981689453,-2.3205133221174536,210.66000366210938,-0.008760279194620302
12050,2020-11-27,224.80999755859372,225.3800048828125,218.8300018310547,219.4499969482422,792700.0,0.03109663265264695,1.015380823268425,-14.486679313756646,70.09804572088997,69.37737028587149,-11.84939467780194,-20.926014824382264,-23.885225687380824,-24.17891187451235,19.996935067787014,7.350006103515625,9.964949278277771,17.991498565673794,-4.352143834501703,40.33514096584929,6.819677365586045,29.163319765761543,-16.650200316231036,96.35312126584435,31.750884025507034,11.171821200087745,11,-8.319992065429659,-21.49499511718747,-23.134998321533175,-23.894996643066378,0.6199951171875284,4,-0.04497131230881535,-1.73564145736867,218.02999877929688,-2.6506884749039794,219.30999755859372,-1.604474000353035,213.9199981689453,-0.04497131230881535
12051,2020-11-30,222.1499938964844,224.6999969482422,219.4600067138672,222.8999938964844,2060500.0,-0.011832230287783463,1.409187532008366,-0.13992535720081037,55.42467629851109,68.03488512628523,-7.865704734907496,-16.05207222328883,-21.07836694884307,-21.343782300148973,18.791062689326342,5.349990844726534,10.470900503032851,13.403495025634783,-7.077715461850659,33.884705513120224,3.162889781892062,23.644100269377503,-11.923771737267742,75.84137262801353,13.753566385459578,10.240605243742726,11,-5.659988403320341,-18.834991455078153,-20.737491607666044,-21.23499298095706,3.5900115966796875,0,-0.0345712036317225,1.015380823268425,224.80999755859372,-1.73564145736867,218.02999877929688,-2.6506884749039794,219.30999755859372,-0.0345712036317225
12052,2020-12-01,224.0200042724609,226.32000732421875,221.58999633789062,224.97000122070312,997000.0,0.008417782702473842,1.591780340876312,1.266662597656288,62.930477617874956,67.13917315259387,-9.015819632543526,-15.970978016838728,-22.597844170410866,-23.076471080348455,18.58814827459324,4.730010986328125,11.997006317883631,13.51500549316404,-5.778260436783967,32.808271423112046,3.8683725281900365,23.161638458138043,-11.975328186412753,76.83785283040294,15.404196268259412,9.646632964974001,12,-7.059997558593722,-20.235000610351534,-22.445003509521456,-23.105003356933565,-2.270004272460909,1,-0.039192923006189595,1.409187532008366,222.1499938964844,1.015380823268425,224.80999755859372,-1.73564145736867,218.02999877929688,-0.039192923006189595
12053,2020-12-02,219.13999938964844,224.5399932861328,218.9499969482422,223.38999938964844,898600.0,-0.02178379068718006,-1.414682696617364,4.473698581731021,59.6837904514976,66.30266563364789,-3.418293426543613,-9.48795616184367,-17.439029226259578,-18.080379292837875,18.554664560093787,5.589996337890625,12.426543477463724,7.308500671386724,-10.38618040853271,25.00318175130616,-1.5388398685729783,16.155841211346427,-5.0967769302563966,23.69813878519979,-36.49513511959776,8.847340539959712,12,-2.17999267578125,-15.354995727539062,-17.70999526977539,-18.224998474121094,1.919998168945284,2,-0.01268594864944661,1.591780340876312,224.0200042724609,1.409187532008366,222.1499938964844,1.015380823268425,224.80999755859372,-0.01268594864944661
12054,2020-12-03,219.75,223.80999755859372,219.00999450683597,219.1699981689453,992700.0,0.0027836114449690808,-9.666564942441589,-0.13647101907169118,69.21805288055153,66.04605415686837,-2.6954809608156722,-8.330865905358309,-17.629720671404556,-18.630881130136572,18.651097201276738,4.800003051757756,11.707386433687049,6.525501251220703,-8.785062995287348,21.836065497728754,-1.1297808720333364,14.180783374474743,-3.9880276595322073,12.283010603730151,-49.79558035474756,7.655282123254032,12,-1.714996337890625,-15.964996337890625,-21.360000610351562,-20.395004272460938,3.3800048828125,3,-0.02475541497795808,-1.414682696617364,219.13999938964844,1.591780340876312,224.0200042724609,1.409187532008366,222.1499938964844,-0.02475541497795808
12055,2020-12-04,225.6100006103516,225.8600006103516,221.1999969482422,221.1999969482422,781200.0,0.026666669444148416,-1.1133785906565208,7.603430585883083,69.86587159116627,66.18250164371351,-6.989114710922252,-12.534551520681532,-22.974652895434758,-24.456739697951804,19.507598058977248,6.110000610351591,11.01644577774914,10.92600173950197,-3.1554915114923574,25.007494990496298,3.8852551140048206,17.96674836499912,-8.36990337215866,90.36627253359762,24.143210067260497,7.040746625497162,12,-6.444999694824247,-21.824996948242216,-29.23999786376956,-28.275001525878935,-8.649993896484403,4,-0.040113483565775154,-9.666564942441589,219.75,-1.414682696617364,219.13999938964844,1.591780340876312,224.0200042724609,-0.040113483565775154
12056,2020-12-07,222.7400054931641,225.02999877929688,221.75999450683597,224.8699951171875,794600.0,-0.012721045651448049,1.6693945678643043,-0.4829904433695158,61.37026633563942,65.40502820242693,-2.486892179508203,-8.24844108203115,-19.65809718051915,-21.575171981321233,20.961122630755728,3.850006103515625,10.78170954964935,6.888506317138706,-5.64021295340649,19.4172255876839,0.6241466818661081,13.152865952411304,-4.228720842927544,51.42473825105991,-14.587200590697435,6.264359635272601,12,-1.3850021362304972,-18.955001831054716,-26.86000061035159,-25.895004272460966,-10.310012817382841,0,0.012076803072089914,-1.1133785906565208,225.6100006103516,-9.666564942441589,219.75,-1.414682696617364,219.13999938964844,0.012076803072089914
12057,2020-12-08,224.41000366210938,224.6000061035156,221.9499969482422,222.6000061035156,712700.0,0.007497522347850172,1.420096987263491,-0.8497682515348658,64.54938096183814,64.59129140224674,-2.8076540969024677,-9.831000828660876,-20.925135235302633,-23.25682122042747,20.824034643319873,2.650009155273409,10.227688317371616,8.183003997802729,-4.91525202661856,21.281260022224018,1.6338759855920841,14.732132010013373,-4.8054978375153325,79.01597424335405,14.19105423114523,6.54912801221064,12,-2.7949981689453125,-17.955001831054688,-29.915000915527344,-28.95000457763672,-13.639999389648466,1,0.0059266601726779555,1.6693945678643043,222.7400054931641,-1.1133785906565208,225.6100006103516,-9.666564942441589,219.75,0.0059266601726779555
12058,2020-12-09,225.8999938964844,226.55999755859372,222.9600067138672,225.22999572753903,734200.0,0.006639589189697981,2.6180712637156947,0.37016523351882513,70.38137927750849,64.83577123727527,-3.648194218022013,-10.797977056683294,-21.96010804276088,-24.741773430265624,20.726184182666884,3.599990844726534,10.13202638107117,8.989494323730497,-4.646200406100178,22.625189053561172,2.1716469588151597,15.807341688645835,-5.355317861942893,91.25823317441363,24.742322833593732,6.8178473649153375,12,-3.2049942016601847,-17.78999328613284,-31.404991149902372,-30.439994812011747,-9.989990234375028,2,-0.018370934079733003,1.420096987263491,224.41000366210938,1.6693945678643043,222.7400054931641,-1.1133785906565208,225.6100006103516,-0.018370934079733003
12059,2020-12-10,223.0800018310547,227.2899932861328,222.66000366210938,225.22999572753903,924000.0,-0.01248336494741975,-2.0969931411774314,-3.2089548839642483,64.56487184036618,64.22097413943929,-0.040818740619101845,-7.309176916429863,-18.785534242692847,-21.897962387467743,21.184095763625432,4.6299896240234375,9.814384508714795,5.507002258300787,-7.966785127655982,18.980789644257555,-1.2298914346775973,12.243895951279171,-1.572874352664826,30.87037788701975,-35.042798160854026,6.736893692978379,12,0.0399932861328125,-14.370002746582031,-28.584999084472656,-27.62000274658203,-4.6999969482421875,3,-0.009055066594408467,2.6180712637156947,225.8999938964844,1.420096987263491,224.41000366210938,1.6693945678643043,222.7400054931641,-0.009055066594408467
12060,2020-12-11,221.25,224.5,220.27999877929688,221.92999267578125,734500.0,-0.00820334326714145,-2.221380981223501,0.31627656101404233,62.23711465993738,64.97791173515333,1.375768188147532,-4.300100218047419,-16.525928265768755,-20.097173636946195,22.46690593765554,4.220001220703125,8.678520254582565,2.7885002136230526,-9.012016440078838,14.589016867324943,-3.111758113227893,8.688758540473998,6.0399932861328125,13.837403435298112,-52.91665791502635,5.90025832685095,12,1.8699951171875,-10.385002136230469,-26.75499725341797,-25.790000915527344,-7.240005493164034,4,0.008497197210451946,-2.0969931411774314,223.0800018310547,2.6180712637156947,225.8999938964844,1.420096987263491,224.41000366210938,0.008497197210451946
12061,2020-12-14,217.0,222.7899932861328,216.6199951171875,222.2400054931641,758300.0,-0.019209039548022555,-1.0566608259561514,7.705973431469389,53.47944217500863,63.92779668594595,5.384672814936096,0.6586311690219304,-11.918445009310801,-15.888942236958428,23.523113423202187,6.1699981689453125,7.874711717548763,-1.890000152587902,-12.740957069756604,8.9609567645808,-7.315478611172239,3.5354783059964348,10.289993286132812,3.5614334397778253,-58.97590225761389,5.42547845858435,12,4.954994201660156,-5.0,-23.31749725341797,-21.540000915527344,-4.6100006103515625,0,-0.00018430085775489324,-2.221380981223501,221.25,-2.0969931411774314,223.0800018310547,2.6180712637156947,225.8999938964844,-0.00018430085775489324
12062,2020-12-15,222.9499969482422,224.08999633789062,218.0800018310547,219.4499969482422,942100.0,0.02741934077530961,1.0795833135338624,-0.667938231088873,54.06068723119662,63.303007439245846,-0.8192157014600809,-4.782865196717012,-17.47732518045862,-21.85483587185587,23.965993394906654,7.089996337890625,6.42706562270584,3.5814971923828125,-7.088922345443763,14.251916730209388,-1.7537125765304893,8.916706961296114,3.913196411132816,59.325238213048195,-0.6061920412685566,5.335209768913291,12,-0.9950027465820312,-8.75,-29.267494201660156,-27.48999786376953,-11.690002441406222,1,-0.04718548740282402,-1.0566608259561514,217.0,-2.221380981223501,221.25,-2.0969931411774314,223.0800018310547,-0.04718548740282402
12063,2020-12-16,220.00999450683597,223.33999633789062,219.92999267578125,222.1300048828125,751600.0,-0.013186824317780732,-1.9912128654892487,-0.6057172502790097,52.1299439646527,61.404328670812646,2.5224345707746068,-1.299918323771493,-14.07688060361923,-18.979602360430107,24.432807150601054,3.410003662109375,6.3149103445022945,0.25449523925783524,-9.87988924582055,10.38887972433622,-4.812697003281357,5.321687481797028,6.443470922851532,31.771321193989987,-25.306926491099464,5.067192242539196,12,1.9449996948241903,-5.809997558593778,-19.279991149902372,-19.279991149902372,-10.679992675781278,2,-0.04199804765727566,1.0795833135338624,222.9499969482422,-1.0566608259561514,217.0,-2.221380981223501,221.25,-0.04199804765727566
12064,2020-12-17,220.6100006103516,222.6000061035156,219.7899932861328,221.3999938964844,925500.0,0.0027271765760485955,-1.3127601991798437,0.37263651870992387,44.789086066757825,58.618019168100595,2.299014475166416,-1.0753216879512877,-14.360201636181415,-19.34902789677264,24.988110512486408,2.810012817382784,5.646473026552627,0.2960014343262003,-8.60029657816446,9.192299446816861,-4.15214757191913,4.744150440571531,5.450126006835916,50.63455610118853,-1.4147252224425628,4.4481490062453295,12,1.3449935913085653,-6.410003662109403,-19.68000030517581,-19.68000030517581,-13.240005493164091,3,-0.02130455072407844,-1.9912128654892487,220.00999450683597,1.0795833135338624,222.9499969482422,-1.0566608259561514,217.0,-0.02130455072407844
12065,2020-12-18,218.5800018310547,221.33999633789062,216.8699951171875,221.05999755859372,2178300.0,-0.009201753201036222,1.940796771554342,3.139261777374271,45.50038791251521,56.854699343309015,3.606165305456244,1.64133427619214,-12.032511877439788,-17.11563553954082,25.634041866108554,4.470001220703125,5.428321591099177,-2.1164978027343864,-9.9025257590082,5.6695301535394265,-6.009511780871293,1.77651617540252,7.102519526132824,26.238372069271215,-21.859468652833336,3.8930139781369038,12,3.3749923706054688,-4.3800048828125,-17.650001525878906,-17.650001525878906,-7.479995727539091,4,-0.0009149828281032057,-1.3127601991798437,220.6100006103516,-1.9912128654892487,220.00999450683597,1.0795833135338624,222.9499969482422,-0.0009149828281032057
12066,2020-12-21,215.80999755859372,215.8999938964844,210.7899932861328,215.5800018310547,1241600.0,-0.012672725085810743,23.927537310652085,-0.09274037248736108,39.88167572152048,54.11384320549594,5.911418987575701,5.077259332611078,-9.045670941562008,-14.095924434402775,26.12065274848786,7.790008544921875,4.6546304308240565,-5.144001770019571,-11.78955632895628,1.501552788917138,-8.466779049487911,-1.8212244905512307,9.510022748993777,37.744384365366244,-6.440522888464237,3.322777279468351,12,3.229995727539091,0.3150024414062784,-13.544998168945284,-14.87999725341794,-11.300003051757756,0,-0.00834068426912915,1.940796771554342,218.5800018310547,-1.3127601991798437,220.6100006103516,-1.9912128654892487,220.00999450683597,-0.00834068426912915
12067,2020-12-22,215.2100067138672,217.6000061035156,214.3800048828125,216.27999877929688,946900.0,-0.002780180953218525,-1.3589789450738419,-4.652225834273779,44.58529201530506,51.24761128747334,5.664871861494248,6.0911458466910915,-8.217482115315505,-13.18379100148806,26.10543340051793,3.2200012207030966,3.3089284776386876,-5.808493041992193,-12.186237254186068,0.5692511702016816,-8.99736514808913,-2.619620935895256,9.238211972433021,35.21922193568939,-11.079710887112398,3.1888721060969383,12,3.829986572265625,2.2349929809570312,-12.177505493164062,-14.280006408691406,-6.7800140380859375,1,-0.013103513945650791,23.927537310652085,215.80999755859372,1.940796771554342,218.5800018310547,-1.3127601991798437,220.6100006103516,-0.013103513945650791
12068,2020-12-23,213.32000732421875,219.2100067138672,213.27999877929688,216.69000244140625,510600.0,-0.008782116679924123,-2.437673595754091,3.1495515023601386,41.4426448692341,48.678474957347554,6.238817555909549,7.915197407641472,-6.062382282813161,-10.946838086842689,25.464695591339385,5.9300079345703125,2.5386426658831738,-7.398992919921881,-14.621224790784481,-0.17676104905928014,-11.010108855353167,-3.7878769844905946,10.308717838071402,21.422618901497632,-27.97374081764718,3.6111159354312936,12,4.324989318847656,4.124992370605469,-10.170005798339844,-12.390007019042969,-3.040008544921875,2,-0.009656913307019677,-1.3589789450738419,215.2100067138672,23.927537310652085,215.80999755859372,1.940796771554342,218.5800018310547,-0.009656913307019677
12069,2020-12-24,216.1199951171875,216.3600006103516,212.05999755859372,213.22000122070312,279200.0,0.01312576268907173,1.5443768283433763,-0.860533560328902,36.250339907456706,45.79105554040525,2.6236302294559835,5.2330830096389604,-8.567649415686219,-13.458307152966029,24.70458238559174,4.300003051757869,1.4684239210963597,-4.503504943847645,-11.923261235259417,2.9162513475641276,-8.213383089553531,-0.7936267981417586,6.738406132533214,50.5213297560764,6.046836757462707,3.7098781457058854,12,1.3199996948242188,1.3250045776367188,-11.892494201660156,-15.189994812011719,-7.149993896484375,3,-0.03141770053460835,-2.437673595754091,213.32000732421875,-1.3589789450738419,215.2100067138672,23.927537310652085,215.80999755859372,-0.03141770053460835
12070,2020-12-28,214.6999969482422,218.66000366210938,214.2700042724609,217.3500061035156,729600.0,-0.00657041551465587,-1.5014280683907577,-0.9137981836741039,37.84026533519057,44.05336922486992,3.371333016215061,6.173340597419269,-6.867545675020409,-11.797112057259596,23.538885752016213,4.389999389648466,-0.11440871795568341,-5.418003082275391,-13.012339524330883,2.1763333597801022,-9.215171303303123,-1.6208348612476584,7.4342998236632525,46.43702406970465,2.7243030551548344,3.797168221027741,12,2.7399978637695312,2.7450027465820312,-9.90499496459961,-13.769996643066406,-6.5699920654296875,0,-0.03414067040169422,1.5443768283433763,216.1199951171875,-2.437673595754091,213.32000732421875,-1.3589789450738419,215.2100067138672,-0.03414067040169422
12071,2020-12-29,214.47000122070312,216.92999267578125,213.3699951171875,216.00999450683597,395100.0,-0.0010712423419106942,1.1065138977296838,0.5811275342458035,34.28207847909951,41.85574603019246,3.581321593396723,6.111826247205897,-6.453956834242092,-11.360893806458876,22.244541984169437,3.55999755859375,-1.3288393434818602,-5.263999176025379,-13.194924927872279,2.6669265758215204,-9.229462051948815,-1.2985363001019437,6.983637342055971,33.70630176510912,-5.311910612527015,3.965462875923448,12,2.5949935913085938,4.049995422363281,-8.575000762939453,-13.540000915527344,-1.69000244140625,1,-0.01571313049846812,-1.5014280683907577,214.6999969482422,1.5443768283433763,216.1199951171875,-2.437673595754091,213.32000732421875,-0.01571313049846812
12072,2020-12-30,215.2400054931641,218.38999938964844,214.7700042724609,215.6699981689453,477300.0,0.003590265622596789,-4.284683239775283,0.2792172405251188,32.75081590134819,39.70250957871418,1.7909828487242976,4.9016293733915575,-6.939303103360885,-11.929281361969231,20.81030850214094,3.9199981689453125,-2.371242556895197,-4.054994964599587,-11.95895483329781,3.8489649040986365,-8.006974898948698,-0.10301503025047509,5.573814352997431,44.475578499434015,11.566969122128903,3.9519799343491173,12,1.4549942016601278,3.7999877929687216,-9.345005035400419,-14.31000518798831,1.8099975585937216,2,-0.04985137851926369,1.1065138977296838,214.47000122070312,-1.5014280683907577,214.6999969482422,1.5443768283433763,216.1199951171875,-0.04985137851926369
12073,2020-12-31,216.3600006103516,216.83999633789062,214.72999572753903,215.25,752300.0,0.005203470956160583,1.0386557471307007,-2.581440738112373,38.49314137904012,39.002960168967775,0.11039704147282237,3.7552169667909823,-7.7950870478024115,-12.845487198179086,19.83911511837539,2.110000610351591,-2.6438054830831277,-2.795999908447243,-10.80847100032068,5.216471183426194,-6.802235454383975,1.2102356374894896,3.852389642208209,65.15150113978483,30.663798972054693,4.006235545936721,12,-0.29500579833987217,2.6799926757812216,-11.74250030517581,-15.43000030517581,-0.8000030517578693,3,-0.036651913071731324,-4.284683239775283,215.2400054931641,1.1065138977296838,214.47000122070312,-1.5014280683907577,214.6999969482422,-0.036651913071731324
12074,2021-01-04,214.30999755859372,220.4499969482422,213.1100006103516,218.0,1459900.0,-0.009474963237080858,-1.4105092780508959,-3.3243246958553256,38.205291514614615,38.19239390253437,1.310587119097221,5.667339705129876,-5.50569455358692,-10.616236371739632,19.052804302406276,7.339996337890597,-3.491229216927252,-4.574002838134788,-12.866037947608476,3.718032271338899,-8.720020392871646,-0.4279852833979305,-3.520004272460909,16.34874042167426,-19.893879711003596,4.146017554736847,1,1.3099975585937784,4.729995727539091,-7.8599967956542685,-12.824996948242159,1.3399963378906818,0,-0.018804530004229103,1.0386557471307007,216.3600006103516,-4.284683239775283,215.2400054931641,1.1065138977296838,214.47000122070312,-0.018804530004229103
12075,2021-01-05,216.55999755859372,216.8500061035156,212.42999267578125,214.2700042724609,721700.0,0.010498810254453206,2.0801375944366565,-0.6205939758836811,49.19766098533324,39.227503376291345,-1.4036975255400819,2.850731295130714,-7.538738797998974,-12.711524074846608,17.92480001891813,4.420013427734347,-4.02447717331674,-1.8715026855469148,-9.585694013710565,5.842688642616736,-5.728598349628726,1.9855929785348962,-5.576804199218714,51.49629280116555,10.660378086012912,3.857095664081823,1,-0.30500030517575283,2.479995727539091,-9.147495269775362,-15.074996948242159,-0.16000366210931816,1,-0.0350480071271565,-1.4105092780508959,214.30999755859372,1.0386557471307007,216.3600006103516,-4.284683239775283,215.2400054931641,-0.0350480071271565
12076,2021-01-06,225.42999267578125,227.17999267578125,217.9199981689453,219.50999450683597,1310800.0,0.04095860369959414,-1.0351656754033103,2.585159618062715,54.08700935091764,40.28324974691496,-9.795714921823844,-6.121243124464456,-16.08423488367754,-21.339487947934686,17.27756479259669,10.619995117187528,-4.034256470264324,6.863993072509771,-1.2499381514431605,14.977924296462703,2.8070274605333054,10.920958684486237,-14.257463244628894,88.13559322033898,47.58794026532925,4.05696561197647,1,-5.80999755859375,-6.3899993896484375,-15.527488708496094,-22.114990234375,-5.54998779296875,2,-0.07674217431151675,2.0801375944366565,216.55999755859372,-1.4105092780508959,214.30999755859372,1.0386557471307007,216.3600006103516,-0.07674217431151675
12077,2021-01-07,225.7400054931641,227.97000122070312,224.2700042724609,227.42999267578125,814200.0,0.00137520661604551,1.671473820475411,-0.2854708961706064,60.339250727697376,42.38287262007755,-9.448586870967347,-6.66839894782359,-15.84346185346945,-21.37383016764005,16.628994186439805,3.699996948242216,-3.9231802844080903,7.107505798339872,-1.226899258991068,15.441910855670812,2.940303269674388,11.274708327005357,-13.92717753222658,85.6499710338464,42.174899924672644,4.167202528665471,1,-5.725006103515653,-6.360008239746122,-15.837501525878935,-22.42500305175784,-14.830001831054716,3,-0.0574112093492426,-1.0351656754033103,225.42999267578125,2.0801375944366565,216.55999755859372,-1.4105092780508959,214.30999755859372,-0.0574112093492426
12078,2021-01-08,221.75,226.47999572753903,218.6100006103516,224.9499969482422,981500.0,-0.0176752254632373,1.514377643173153,1.8935036792921631,51.832796985922116,44.11425673990704,-4.623213481663214,-3.1676487665735635,-11.066880373654556,-17.130792492813413,15.258988299941928,7.869995117187443,-3.389693696561949,3.3249999999999886,-4.434370228079985,11.084370228079962,-0.5546851140400122,7.2046851140399895,-8.967741643476558,59.9742741278242,16.68585415747195,3.879685114039993,1,-1.5500030517578125,-2.3700027465820312,-11.377494812011719,-17.964996337890625,-12.960006713867188,4,-0.02119502569669529,1.671473820475411,225.7400054931641,-1.0351656754033103,225.42999267578125,2.0801375944366565,216.55999755859372,-0.02119502569669529
12079,2021-01-11,221.05999755859372,221.97000122070312,218.8600006103516,219.83999633789062,673200.0,-0.003111623185597656,1.0460472820358193,-0.38125074505876133,54.16666025756382,45.92830062017073,-3.5299964517952276,-2.7792319969191794,-9.439610789114482,-16.1815369607894,13.72349180351929,3.110000610351534,-3.0566728859254795,2.7359977722167628,-4.818120300541921,10.290115844975446,-1.041061264162579,6.5130568085961045,-7.3664746302195,55.53410641870311,9.67220511118024,3.7770590363793373,1,-0.8600006103515341,-1.6800003051757528,-10.68749237060544,-17.274993896484347,-11.259994506835909,0,-0.02488012331829592,1.514377643173153,221.75,1.671473820475411,225.7400054931641,-1.0351656754033103,225.42999267578125,-0.02488012331829592
12080,2021-01-12,223.1300048828125,223.67999267578125,220.0,221.07000732421875,595100.0,0.009364006817516257,1.3291290827265176,1.6885208995172618,62.594645456282954,49.074141395413335,-4.78125303521486,-4.955229698587061,-10.580231062608334,-17.972672437081854,12.794219451968953,3.67999267578125,-2.325061101052114,4.7120048522949105,-3.039623990328039,12.46363369491786,0.8361904309834358,8.587819273606385,-8.579893256898544,51.840847082687425,4.747566908579053,3.8758144213114702,1,-2.9300079345703125,-3.7500076293945312,-12.220001220703125,-19.345001220703125,-15.050003051757812,1,-0.033523106810563585,1.0460472820358193,221.05999755859372,1.514377643173153,221.75,1.671473820475411,225.7400054931641,-0.033523106810563585
12081,2021-01-13,216.9600067138672,223.25999450683597,216.13999938964844,222.47999572753903,1058800.0,-0.027652032599496335,1.0113018702827972,-2.6796094930520438,52.52671058800305,51.271463027263884,1.9881746721763989,1.277096026676361,-3.42538258059966,-11.562438095994025,12.381723179771043,7.119995117187528,-1.7098933616835268,-1.45599365234375,-9.209183170446352,6.297195865758852,-5.332588411395051,2.420601106707551,-1.6047017122658929,6.931590847823592,-39.942594281238435,3.8765947590512986,1,3.239990234375,2.4199905395507812,-5.485004425048828,-13.175003051757812,-10.420013427734375,2,-0.0025811799412476244,1.3291290827265176,223.1300048828125,1.0460472820358193,221.05999755859372,1.514377643173153,221.75,-0.0025811799412476244
12082,2021-01-14,212.42999267578125,219.02999877929688,212.1300048828125,217.55999755859372,814300.0,-0.020879488836208604,-1.4083830421815082,0.9293505603193292,48.80599116980441,52.41733522623769,6.791912405409647,5.24761571341304,1.8875763118427926,-6.823116355756554,11.487156893072758,6.899993896484375,-1.1535827098848301,-5.460007476806652,-13.344347587518598,2.424332633905294,-9.402177532162625,-1.517837421450679,15.540008544921875,2.090508601815535,-46.02016876168877,3.9421700553559686,1,7.6200103759765625,6.950004577636719,0.14001083374023438,-8.644989013671875,-1.269989013671875,3,0.03507043479684979,1.0113018702827972,216.9600067138672,1.3291290827265176,223.1300048828125,1.0460472820358193,221.05999755859372,0.03507043479684979
12083,2021-01-15,210.7700042724609,213.97999572753903,209.7899932861328,213.1699981689453,1155500.0,-0.007814284519860104,1.0845840260538995,0.4678346222486696,42.596197256798156,52.90521364203586,8.465845626838671,6.513842153039803,4.2061485798239175,-5.0039803265890725,10.556463063910025,4.190002441406222,-0.46814397756293147,-6.65799636840822,-15.083577522263766,1.7675847854473261,-10.870786945335993,-2.445205791480447,16.883197021484392,7.055514970421471,-39.066881066927195,4.212790576927766,1,8.10999298095706,8.10999298095706,3.264999389648466,-6.985000610351534,5.419998168945341,4,0.0006642282431588153,-1.4083830421815082,212.42999267578125,1.0113018702827972,216.9600067138672,1.3291290827265176,223.1300048828125,0.0006642282431588153
12084,2021-01-19,215.91000366210938,216.69000244140625,211.0200042724609,212.3800048828125,1003500.0,0.02438676892089453,1.2278987223378153,-1.4708365652378295,51.518200834657215,53.163051403071854,3.997002585152444,1.0579168474330913,-0.17874978801572183,-9.928897828505626,9.619627568106988,5.919998168945341,0.371141958584019,-1.2829971313476562,-9.596324122732796,7.030329860037483,-5.43966062704024,2.8736663643449276,11.02866931152343,44.06055179914203,-1.9385172774324957,4.1566634956925705,1,2.9699935913085938,2.9699935913085938,-0.5075035095214844,-12.0050048828125,-3.9499969482421875,1,-0.03297675075361073,1.0845840260538995,210.7700042724609,-1.4083830421815082,212.42999267578125,1.0113018702827972,216.9600067138672,-0.03297675075361073
12085,2021-01-20,218.3800048828125,219.42999267578125,216.33999633789062,217.3000030517578,702300.0,0.011439957291504488,-1.0599870809576368,0.30594963301086703,54.644810129886295,53.2250292674017,2.025301279351936,-1.5049979072686597,-1.9954175528323503,-12.185153799675504,9.484697992794224,3.519989013671875,0.9877317269039168,1.1970039367675724,-7.109776854634418,9.503784728169563,-2.956386458933423,5.350394332468568,7.8727209033203,63.771424040236845,15.547478400866126,4.153390395700999,1,0.49999237060546875,0.49999237060546875,-2.465007781982422,-14.110008239746094,-9.020004272460909,2,-0.03928931971431593,1.2278987223378153,215.91000366210938,1.0845840260538995,210.7700042724609,-1.4083830421815082,212.42999267578125,-0.03928931971431593
12086,2021-01-21,214.00999450683597,220.0,213.92999267578125,218.30999755859372,724900.0,-0.020011037083370264,-1.7219722810486808,-3.9814775569024183,48.65396137114598,51.926663783340445,5.14620663604569,2.8704141107382384,2.8948700322042953,-7.633740735404757,9.747666648338958,6.07000732421875,1.7120764104658406,-3.083006286621071,-11.490812369002498,5.324799795760356,-7.28690932781177,1.1208967545696282,11.584221979296842,41.33201220104553,-7.0617916431935726,4.203903041190709,1,4.124999999999972,4.870002746582003,2.9825019836425497,-9.73999786376956,-2.789993286132841,3,-0.027708952048928093,-1.0599870809576368,218.3800048828125,1.2278987223378153,215.91000366210938,1.0845840260538995,210.7700042724609,-0.027708952048928093
12087,2021-01-22,212.38999938964844,213.9499969482422,210.75,213.80999755859372,856000.0,-0.0075697171102716565,2.7647090502733125,0.33023189794361124,45.70253476087753,51.24552353611327,5.222564185678976,4.498973710713273,4.462559041286397,-5.884948962923687,10.363421727451442,3.259994506835966,1.8567928523128217,-4.562001037597668,-13.194353260180122,4.070351184984787,-8.87817714888891,-0.24582492630642605,12.572048168484372,25.465273200891314,-19.94920479591403,4.316176111291232,1,4.344993591308594,6.489997863769531,4.587497711181641,-8.120002746582031,-0.850006103515625,4,-0.02754369848075222,-1.7219722810486808,214.00999450683597,-1.0599870809576368,218.3800048828125,1.2278987223378153,215.91000366210938,-0.02754369848075222
12088,2021-01-25,211.25999450683597,213.0,208.0,212.1699981689453,743600.0,-0.005320424153961167,2.891039494620847,0.6408484757309649,46.63132239029243,50.40826377308311,5.261366935375662,5.7621636976164154,5.676599654390799,-4.576803159608318,10.881001169271004,5.0,1.0864751426536543,-5.589005279540999,-14.449960712249236,3.2719501531672393,-10.019482995895117,-1.1585275631868797,13.095170880416845,27.166620890299715,-21.01879988393885,4.430477716354122,1,4.580001831054659,6.725006103515597,6.817501068115206,-6.98999786376956,-2.939987182617216,0,-0.00047330704973280735,2.7647090502733125,212.38999938964844,-1.7219722810486808,214.00999450683597,-1.0599870809576368,218.3800048828125,-0.00047330704973280735
12089,2021-01-26,209.3300018310547,212.0399932861328,209.07000732421875,211.2700042724609,875900.0,-0.009135627785500255,-1.4146311205944746,2.131862235487476,41.95774047853848,48.11527433111149,5.981496754594502,7.544179001452619,7.7473048255372134,-2.5512134251571297,11.669372855211895,2.9699859619140625,-0.0630056383499209,-7.179498291015619,-16.656919715924232,2.2979231338929935,-11.918209003469912,-2.440787578561327,14.043853632962964,11.083348592122395,-35.16792112915034,4.738710712454302,1,6.299995422363281,8.654998779296875,8.747493743896484,-5.060005187988281,-4.7599945068359375,1,0.03277122510077701,2.891039494620847,211.25999450683597,2.7647090502733125,212.38999938964844,-1.7219722810486808,214.00999450683597,0.03277122510077701
12090,2021-01-27,207.3699951171875,209.0,201.5500030517578,206.72999572753903,1123700.0,-0.009363238411706831,2.820502286856736,-0.32989617744220917,26.261857238210254,45.196957292245635,6.11377632745058,9.409303869725193,10.032860768087033,-0.6261092587954238,12.434839957580794,7.779998779296875,-0.7821454097147296,-8.773004913330084,-19.076014272033575,1.5300044453734074,-13.92450959268183,-3.621500233978338,15.081429018989098,31.54467765906153,-9.019851116404599,5.151504679351751,1,3.4050064086914062,7.390007019042969,10.707500457763672,-3.0999984741210938,0.540008544921875,2,0.022134405674677282,-1.4146311205944746,209.3300018310547,2.891039494620847,211.25999450683597,2.7647090502733125,212.38999938964844,0.022134405674677282
12091,2021-01-28,211.1000061035156,217.1199951171875,207.1000061035156,210.05999755859372,1203000.0,0.017987226089387853,-1.8793107228202568,1.6250149011753325,32.344444955605624,43.36789660177911,1.6372863253023695,5.706448898388061,6.51887657280048,-4.300389931282808,12.944257666849174,10.019989013671903,-1.5271763310775555,-4.874494171142601,-15.400522343369289,5.651534001084087,-10.137508257255945,0.38851991497074323,9.679304345907497,61.33595323379654,25.380798304977667,5.263014086113346,1,-0.32500457763669033,3.659996032714872,6.977489471435575,-6.83000946044919,0.4899902343750284,3,-0.008242564864307855,2.820502286856736,207.3699951171875,-1.4146311205944746,209.3300018310547,2.891039494620847,211.25999450683597,-0.008242564864307855
12092,2021-01-29,204.50999450683597,211.55999755859372,203.6699981689453,209.3000030517578,1116100.0,-0.031217486528390403,-1.4389483465324497,-4.605739605035332,30.435782413899304,42.01673939701257,7.80665324857128,12.070225004411867,13.093214351493913,2.3088745695785917,13.358584899113001,7.889999389648409,-2.9988658498055827,-10.928005218505831,-22.638781014372114,0.7827705773604521,-16.783393116438987,-5.072617320572675,14.730971350773899,19.010873240264985,-13.331581114215453,5.855387897933142,1,6.26500701904294,10.250007629394503,13.07250213623044,-0.23999786376955967,9.970001220703068,4,0.0328101652442363,-1.8793107228202568,211.1000061035156,2.820502286856736,207.3699951171875,-1.4146311205944746,209.3300018310547,0.0328101652442363
12093,2021-02-01,208.42999267578125,209.1100006103516,204.69000244140625,205.33999633789062,1125700.0,0.019167758418839886,-1.0136738708802988,-0.6450920304028479,36.64623128549305,40.36429833599433,3.933463179038654,7.932365883410711,9.238554037695678,-1.4590268202451284,13.804327852164455,4.600006103515625,-3.6761402392728826,-6.61150665283202,-18.7210384109367,5.49802510527266,-12.666272531884374,-0.5567407737796657,9.395696157360447,44.18749601869864,14.1681397297126,6.05476587905234,2,2.3450088500976562,6.330009460449219,9.812503814697266,-4.159996032714844,8.540008544921875,0,0.014921080073102777,-1.4389483465324497,204.50999450683597,-1.8793107228202568,211.1000061035156,2.820502286856736,207.3699951171875,0.014921080073102777
12094,2021-02-02,210.27999877929688,211.4900054931641,208.16000366210938,209.9199981689453,920400.0,0.008875911186128294,1.3956726731836084,0.11650518996967991,36.35012133758559,38.33155513684981,1.3419791966277046,6.076507849368511,7.567963522656839,-3.2263860563504636,13.458190039253335,3.330001831054716,-3.847032455449579,-4.560000610351551,-16.853502148165717,7.7335009274626145,-10.706751379258634,1.5867501585555317,6.243635191334107,56.0693652948123,27.620157850186242,6.146750768907078,2,0.49500274658203125,4.480003356933594,7.2649993896484375,-6.010002136230469,4.119995117187528,1,-0.009320864877573443,-1.0136738708802988,208.42999267578125,-1.4389483465324497,204.50999450683597,-1.8793107228202568,211.1000061035156,-0.009320864877573443
12095,2021-02-03,208.97000122070312,210.94000244140625,207.0800018310547,209.82000732421875,876100.0,-0.006229777278858983,1.4983852330301324,-2.3611240622218457,40.53541998867068,37.42949498324144,1.315090605565075,7.155598052047225,8.997819356800761,-1.822477198900458,13.311693489457891,3.8600006103515625,-3.6517785656217256,-5.490498352050793,-18.02664766318864,7.045650959087055,-11.758573007619702,0.7775763035181171,6.355742276417999,39.40523609152552,7.894048765983122,6.268074655568922,2,0.36499786376953125,5.790000915527344,8.472496032714844,-4.700004577636719,5.75,2,-0.021055624591002076,1.3956726731836084,210.27999877929688,-1.0136738708802988,208.42999267578125,-1.4389483465324497,204.50999450683597,-0.021055624591002076
12096,2021-02-04,208.1300048828125,210.6000061035156,205.7899932861328,209.55999755859372,993100.0,-0.00401969820062098,1.7407404187243796,1.6823322442824495,44.418502579573826,37.286824740874366,1.3782319684252684,6.9915283506910555,9.959088241922302,-0.9201240365358672,11.670636895043517,4.810012817382784,-4.2953887362535,-5.465495300292957,-17.174846876282373,6.243856275696459,-11.320171088287651,0.3891804877017364,6.093679378679553,56.52733914933715,20.414974473386053,5.854675787994705,2,1.2049942016601562,6.629997253417969,9.312492370605469,-3.8600082397460938,7.239990234375,3,-0.0010570375032038504,1.4983852330301324,208.97000122070312,1.3956726731836084,210.27999877929688,-1.0136738708802988,208.42999267578125,-0.0010570375032038504
12097,2021-02-05,212.77999877929688,214.07000732421875,210.8800048828125,210.8999938964844,818300.0,0.022341775752624082,-2.3229487872333663,-1.3146954628878802,52.42109527235143,37.93013283888091,-3.5879321241781383,1.39219937129036,5.381805159532064,-5.50068607673677,9.638905680452295,5.94000244140625,-5.2546875101004105,-0.1675010681152287,-10.386629547594538,10.05162741136408,-5.277065307854883,4.942063171624426,-11.229995727539062,86.24725081662133,44.54020059184618,5.109564239739651,2,-3.4449996948242188,1.9800033569335938,5.0124969482421875,-8.510002136230469,0.1699981689453125,4,-0.005592642392298175,1.7407404187243796,208.1300048828125,1.4983852330301324,208.97000122070312,1.3956726731836084,210.27999877929688,-0.005592642392298175
12098,2021-02-08,217.0500030517578,217.3000030517578,213.1499938964844,214.07000732421875,754100.0,0.020067695727782775,1.3850656611053702,1.5850999935069392,51.40255727204292,38.97955692704807,-7.767038815852317,-3.423495139984283,1.0618662883059073,-9.703506666947334,8.780148008622888,4.5200042724609375,-5.5200001775010605,4.337503051757807,-5.22434341956199,13.899349523077603,-0.4434201839021057,9.11842628741772,-15.249599914550771,97.8279775161735,54.08803402831815,4.780923235659904,2,-7.625,-2.2900009155273438,0.8174934387207031,-12.780006408691406,-7.8700103759765625,0,-0.011840623303773667,-2.3229487872333663,212.77999877929688,1.7407404187243796,208.1300048828125,1.4983852330301324,208.97000122070312,-0.011840623303773667
12099,2021-02-09,215.55999755859372,217.67999267578125,215.1199951171875,217.30999755859372,922100.0,-0.006864802912759149,1.0562310030394668,-0.5872491640936625,46.44477446559654,41.22210328564655,-5.923267875683933,-2.4945601418888828,2.524858145092793,-8.173300684737484,7.895465413551711,2.55999755859375,-5.543517838019653,3.1224975585937216,-5.7176303230206145,11.962625440208058,-1.2975663822134607,7.542561499400904,-13.139610424804658,82.16993081569693,39.27166113343476,4.420063940807174,2,-4.88500213623044,-0.7999954223632528,1.992496490478544,-11.290000915527315,-6.009994506835909,1,0.006541119308215437,1.3850656611053702,217.0500030517578,-2.3229487872333663,212.77999877929688,1.7407404187243796,208.1300048828125,0.006541119308215437
12100,2021-02-10,215.6499938964844,217.97000122070312,215.2700042724609,217.4600067138672,581100.0,0.0004175001805064582,-1.1011714273839461,1.034293038504448,52.31769143019799,43.44135289393459,-5.269359645285931,-3.3451819798671636,2.1897639077722317,-8.217055481425234,6.728901129715839,2.699996948242216,-5.537275040059853,3.5864944458008097,-3.8742134044018144,11.047202296003434,-0.14385947930048815,7.3168483709021075,-12.31403043017582,80.95233322768301,36.292152571975265,3.7303539251013107,2,-4.829994201660185,-0.8899917602539347,1.6800003051757528,-11.379997253417997,-8.069992065429716,2,-0.005796429563545535,1.0562310030394668,215.55999755859372,1.3850656611053702,217.0500030517578,-2.3229487872333663,212.77999877929688,-0.005796429563545535
12101,2021-02-11,216.3999938964844,218.5800018310547,214.47000122070312,215.7100067138672,911400.0,0.0034778577381273656,-1.593061819792153,-0.3812056887060687,55.80989799920328,46.260699070079475,-5.798241256037784,-4.362980147593163,1.2840806743134578,-8.860417664216186,6.2533722271643555,4.1100006103515625,-5.088300001561976,4.364495086669962,-3.0226771193429443,11.751667292682868,0.6709089836635087,8.058081189676415,-11.893307409824246,71.68819742106582,23.58378985155533,3.6935861030064596,2,-4.764991760253935,-1.6399917602539347,1.2475013732909872,-12.129997253417997,-8.329986572265653,3,-0.0077633674822786825,-1.1011714273839461,215.6499938964844,1.0562310030394668,215.55999755859372,1.3850656611053702,217.0500030517578,-0.0077633674822786825
12102,2021-02-12,219.8800048828125,220.0,215.3300018310547,215.69000244140625,1001500.0,0.01608138209094756,1.108354803598738,6.072580110130447,61.692896224177304,49.04366184104439,-7.675942791217494,-7.648373611701231,-2.3746706117437384,-12.123854406899937,6.581405751242244,4.6699981689453125,-3.668423528313525,7.472005462646479,-0.7077449354356986,15.651755860728656,3.382130263605376,11.561880661687582,-13.965986861712878,98.24824802526942,45.53336728792378,4.08987519904109,2,-6.985008239746094,-5.120002746582031,-0.5500106811523438,-15.610008239746094,-11.970001220703125,4,-0.020511231878627023,-1.593061819792153,216.3999938964844,-1.1011714273839461,215.6499938964844,1.0562310030394668,215.55999755859372,-0.020511231878627023
12103,2021-02-16,210.91000366210938,220.0,210.5,219.8000030517578,1091800.0,-0.04079498372525414,1.0452113811924202,-2.1217169951492374,51.7995448783521,50.760264456685114,1.8806095311889806,1.4046720517826259,6.465994085938746,-2.9982577291615087,6.846780196168154,9.5,-2.888867208119194,-1.5049957275390682,-9.679081698352604,6.669090243274468,-5.59203871294585,2.582047257867714,-3.305667803541695,4.315828022203947,-51.448309076235226,4.087042985406774,2,1.9849929809570312,3.1049957275390625,8.787494659423828,-6.3000030517578125,-2.4499969482421875,1,0.009672340101046117,1.108354803598738,219.8800048828125,-1.593061819792153,216.3999938964844,-1.1011714273839461,215.6499938964844,0.009672340101046117
12104,2021-02-17,208.7899932861328,210.63999938964844,205.6999969482422,209.6000061035156,953500.0,-0.010051729833417178,2.4186875326691273,0.0911150588295841,51.61143528406221,51.990932822839724,4.2097341082547075,3.124093227889091,8.40970144262863,-0.6701700011101082,7.355491184167254,5.2100067138671875,-1.4392420218395898,-3.2690055847168082,-11.422343602137374,4.884332432703758,-7.345674593427077,0.8076634239934606,11.210006713867188,21.608361387802574,-35.68188047845815,4.0766690087102795,2,4.060005187988281,3.8250045776367188,11.000003814697266,-4.17999267578125,0.02000427246090908,2,0.0018679026878167804,1.0452113811924202,210.91000366210938,1.108354803598738,219.8800048828125,-1.593061819792153,216.3999938964844,0.0018679026878167804
12105,2021-02-18,209.8000030517578,211.07000732421875,206.2100067138672,206.8500061035156,783800.0,0.004837443355059978,-1.297874949948957,-3.6419139116512884,48.427670866705014,52.4363959658543,3.721161468809612,1.5160626007574933,7.0425758357826,-1.4546962554979928,7.4222964157782565,4.8600006103515625,-0.46339666703866556,-1.8299957275390568,-9.469677416435161,5.809685961357047,-5.649836571987123,1.9898451169090094,10.199996948242188,28.671365234510464,-26.946045162798537,3.8198408444480534,2,3.0499954223632812,2.8149948120117188,9.989994049072266,-5.19000244140625,3.529998779296875,3,-0.0011916110408174418,2.4186875326691273,208.7899932861328,1.0452113811924202,210.91000366210938,1.108354803598738,219.8800048828125,-0.0011916110408174418
12106,2021-02-19,208.0800018310547,211.4600067138672,208.00999450683597,210.2400054931641,856000.0,-0.008198289779237089,-1.9999867315934523,-0.732205388685728,54.89443956319814,52.711211998170604,6.071842998077074,2.918666592179221,8.47063437191099,0.4604025844441253,7.899508324771539,3.4500122070312216,0.3961961723645686,-3.2534973144531136,-10.964219247669064,4.457224618762837,-7.108858281061089,0.6018636521548615,11.633998107910145,16.64338723703937,-41.80324683919689,3.8553609666079804,2,4.769996643066406,4.3249969482421875,11.70999526977539,-3.470001220703125,6.4499969482421875,4,-0.0024029219319497974,-1.297874949948957,209.8000030517578,2.4186875326691273,208.7899932861328,1.0452113811924202,210.91000366210938,-0.0024029219319497974
12107,2021-02-22,206.5399932861328,207.88999938964844,206.0,207.0500030517578,955000.0,-0.007401040615965804,-1.3773631984031016,0.23611523191906894,47.22793039780675,52.24736456769992,7.413199073551567,4.213989425086538,9.640948703481712,2.1527678427595447,8.481336833758718,2.0800018310546875,1.055433937366388,-4.501005554199224,-12.482071734940007,3.480060626541558,-8.49153864456963,-0.510472463828819,12.893726593017561,5.874099011380066,-52.12999456736263,3.990533090370392,2,6.310005187988281,4.235008239746094,13.250003814697266,-1.92999267578125,8.460006713867188,0,0.007407834258841728,-1.9999867315934523,208.0800018310547,-1.297874949948957,209.8000030517578,2.4186875326691273,208.7899932861328,0.007407834258841728
12108,2021-02-23,211.16000366210938,211.8800048828125,205.5,207.22000122070312,1149000.0,0.02236859942943914,1.3717468745036643,-7.725347056007659,51.19371103549341,52.775024186577355,2.0895692298174424,-0.43626356415182954,4.649272556933283,-2.273380750525405,8.388078984183094,6.3800048828125,1.7081579624752408,0.12400436401367188,-7.856609458819605,8.104618186846949,-3.8663025474029666,4.11431127543031,7.999041758422834,88.7147230460155,29.20738447520789,3.990306911416634,2,1.589996337890625,-0.38500213623046875,8.554996490478516,-6.5500030517578125,2.910003662109375,1,-0.015391172303636291,-1.3773631984031016,206.5399932861328,-1.9999867315934523,208.0800018310547,-1.297874949948957,209.8000030517578,-0.015391172303636291
12109,2021-02-24,216.19000244140625,217.4199981689453,212.27999877929688,212.2899932861328,1004200.0,0.0238207931997656,-1.6224498931495013,0.9898494260530107,58.89599895316857,53.505947244685196,-3.1756151717564762,-5.192183236620224,-0.6106952290088543,-7.116461902207277,8.285500020021058,6.2599945068359375,1.7789433856599999,4.811003112792974,-3.4457807178544044,13.067786943440353,0.6826111974692708,8.939395028116678,2.422681162304684,89.68124231139967,26.48970978378013,4.128391915323689,2,-3.44000244140625,-5.415000915527344,2.6899948120117188,-8.910003662109375,0.6600036621093466,2,-0.035755565198414385,1.3717468745036643,211.16000366210938,-1.3773631984031016,206.5399932861328,-1.9999867315934523,208.0800018310547,-0.035755565198414385
12110,2021-02-25,211.9600067138672,216.16000366210938,210.92999267578125,215.69000244140625,960200.0,-0.01956610240885448,1.2398342770696578,-0.9564069157364696,54.35523963769003,53.344318537850384,0.531839386439799,-0.6331456618613345,3.3944325638584303,-2.6781788984154957,7.028283862659891,5.260009765625,1.468598388995673,0.3515068054199162,-7.6884044380715295,8.391418048911362,-3.668448816325821,4.371462427165653,6.1281695456953,54.19469552182634,-9.433340138236012,4.019955621745726,2,0.7899932861328125,-1.1850051879882812,6.919990539550781,-3.1450042724609375,6.9199981689453125,3,-0.01486133730655037,-1.6224498931495013,216.19000244140625,1.3717468745036643,211.16000366210938,-1.3773631984031016,206.5399932861328,-0.01486133730655037
12111,2021-02-26,209.3600006103516,213.16000366210938,209.13999938964844,212.05999755859372,1117600.0,-0.012266493777882581,-1.560512773163964,0.7238606007796975,45.92080947179261,51.59186445425209,2.266556556697992,1.928705527382391,5.871733309601808,0.10146240873760348,7.041288967056021,4.0200042724609375,1.4174697744468574,-2.1614990234374716,-10.262007428578585,5.939009381703642,-6.211753226008028,1.888755179133085,8.224648598828395,32.382560430318634,-27.211770620698132,4.05025420257055,2,3.389999389648409,1.4150009155273153,9.519996643066378,-0.3099975585937784,11.470001220703097,4,0.018962558316437006,1.2398342770696578,211.9600067138672,-1.6224498931495013,216.19000244140625,1.3717468745036643,211.16000366210938,0.018962558316437006
12112,2021-03-01,211.22000122070312,212.97000122070312,210.57000732421875,210.8000030517578,1080100.0,0.008884221460303099,-4.4545958974181135,-0.155555053208026,42.62212903641906,50.572151582926196,-1.0628170315881675,0.6294487941304965,3.716295260255663,-1.5874998301368066,6.598074862102559,3.610000610351534,1.0950631651195977,-0.6369987487792912,-8.040626744867097,6.766629247308515,-4.3388127468232085,3.064815249264626,5.881262020109659,47.986594793321466,-6.491716034023206,3.7018139980439098,3,0.23999786376953125,-0.44499969482421875,7.287494659423828,-0.0149993896484375,3.44000244140625,0,0.01567085285230707,-1.560512773163964,209.3600006103516,1.2398342770696578,211.9600067138672,-1.6224498931495013,216.19000244140625,0.01567085285230707
12113,2021-03-02,211.5399932861328,213.82000732421875,210.22999572753903,211.7400054931641,702600.0,0.0015149704742938308,-1.546100902538765,-0.4762216167121476,44.75743367667564,49.81059584877213,-1.434947287464496,0.5843567492202055,3.1932723783314145,-1.6855935030913827,6.131185530640239,3.590011596679716,0.5309865562534526,-0.47250671386717613,-7.701652688069544,6.7566392603351915,-4.08707970096836,3.1420662732340077,5.097219425047456,28.98543780568261,-21.081682249547907,3.614572987101186,3,-0.07999420166015625,-0.7649917602539062,6.2675018310546875,0.8000106811523438,4.4300079345703125,1,0.01635627693902353,-4.4545958974181135,211.22000122070312,-1.560512773163964,209.3600006103516,1.2398342770696578,211.9600067138672,0.01635627693902353
12114,2021-03-03,208.32000732421875,212.2100067138672,208.17999267578125,211.0800018310547,1097700.0,-0.015221641600218105,-1.6513042648985348,13.799130302103624,41.16230894332869,49.00333341284142,1.9124776444345457,3.8472254948360387,6.149282000505423,1.6604627976788322,6.105314969242497,4.0300140380859375,-0.7439372696167652,-3.5944931030273324,-10.974102036587169,3.7851158305325043,-7.284297569807251,0.09531136375258598,7.87171687851432,1.754567113721801,-42.5714241751376,3.68980446677992,3,3.1399917602539062,2.4549942016601562,8.592491149902344,6.219993591308594,11.1199951171875,2,0.02760176554262017,-1.546100902538765,211.5399932861328,-4.4545958974181135,211.22000122070312,-1.560512773163964,209.3600006103516,0.02760176554262017
12115,2021-03-04,204.57000732421875,210.47000122070312,201.3600006103516,208.4499969482422,1284600.0,-0.018001151440839247,1.3005057364968284,1.4057961399609684,36.69892272408473,46.9816093196066,5.4116807652509635,7.6425236578973,9.651730653327832,5.515048726874852,6.301759567801376,9.110000610351534,-1.077544602240664,-7.124493408203136,-15.111087295289849,0.8621004788835762,-11.117790351746493,-3.13119646465978,11.194047910405004,25.76247980905688,-14.47851283413286,3.9932969435433585,3,4.8199920654296875,6.109992980957031,12.237491607666016,9.969993591308594,15.169998168945341,3,0.06002834403693669,-1.6513042648985348,208.32000732421875,-1.546100902538765,211.5399932861328,-4.4545958974181135,211.22000122070312,0.06002834403693669
12116,2021-03-05,207.91000366210938,208.72999572753903,201.1499938964844,206.42999267578125,1601900.0,0.016326911171280045,3.8589831370554926,-0.3814471505708297,36.49898871407662,45.78950468808103,2.285364774374983,4.516777848847767,6.1871892241824185,2.272977906855658,6.331727031134227,7.580001831054631,-1.1787779721340712,-3.7734970092773494,-11.781339960750245,4.234345942195546,-7.777418485013811,0.2304244664591124,6.9898082950580545,53.35440095767757,19.606128927811554,4.003921475736452,3,1.3749923706054688,2.6649932861328125,4.8574981689453125,6.629997253417969,10.029998779296875,4,0.05276321979451892,1.3005057364968284,204.57000732421875,-1.6513042648985348,208.32000732421875,-1.546100902538765,211.5399932861328,0.05276321979451892
12117,2021-03-08,211.58999633789062,214.50999450683597,208.8300018310547,210.0200042724609,1041500.0,0.017699930791987617,-1.875947880571891,1.0607975751077579,50.87089206832371,45.753635913951065,-0.6738103159450759,0.7832180716010271,2.4421879010858163,-1.2798301133283019,6.569780887940491,6.599990844726591,-1.0954530475220565,-0.03400421142578125,-8.025209721730107,7.9572012988785445,-4.029606966577944,3.9615985437263816,-10.440002441406222,78.143727278853,38.99231211217551,3.9956027551521682,3,-2.3050003051757812,-1.0149993896484375,1.1775054931640625,2.9500045776367188,6.8000030517578125,0,0.043669387272962545,3.8589831370554926,207.91000366210938,1.3005057364968284,204.57000732421875,-1.6513042648985348,208.32000732421875,0.043669387272962545
12118,2021-03-09,214.47999572753903,216.8800048828125,212.4199981689453,213.6000061035156,1114500.0,0.013658487828665189,-1.7530858964759333,0.5605057779591894,57.14644912126845,45.559241488184384,-3.4009939717505517,-2.4339834685239055,-0.41964877675403045,-3.997723745264608,6.660971946853383,5.290008544921875,-1.0985804913780157,2.984495544433571,-4.716727114227666,10.685718203094808,-0.8661157848970333,6.835106873764175,-13.33000183105463,84.74248265077846,41.58033703185215,3.850611329330614,3,-5.464996337890597,-3.9049987792968466,-1.7124938964843466,0.28000640869143467,5.419998168945369,1,0.0008392761010636018,-1.875947880571891,211.58999633789062,3.8589831370554926,207.91000366210938,1.3005057364968284,204.57000732421875,0.0008392761010636018
12119,2021-03-10,216.97000122070312,218.6999969482422,212.8000030517578,215.0200042724609,765700.0,0.011609499919643884,1.1811484449258072,2.215931750793325,58.68248890143723,46.040046961934074,-6.446655798366976,-5.073036037868292,-2.9422426081679873,-6.3035483395599385,6.8021995760892295,5.899993896484375,-0.5429731695583371,5.404000854492182,-2.4775907795927026,13.285592488577066,1.4632050374497396,9.344796671534624,-15.190806884765607,90.14247620107514,43.282354096416235,3.9407958170424418,3,-7.045005798339844,-6.3950042724609375,-4.2024993896484375,-2.2099990844726562,6.179992675781278,2,-0.0046089320844995285,-1.7530858964759333,214.47999572753903,-1.875947880571891,211.58999633789062,3.8589831370554926,207.91000366210938,-0.0046089320844995285
12120,2021-03-11,214.3999938964844,218.5,214.08999633789062,216.50999450683597,790900.0,-0.011844989213990464,-2.230776969812076,-1.082053288469799,57.498804172956646,47.326490817618975,-3.9047658258357956,-2.74206420285455,-0.38958144385415494,-3.564510550123458,6.904529959244078,4.410003662109375,-0.528935644117098,2.8964935302734602,-4.867688101256391,10.660675161803312,-0.9855972854914796,6.7785843460384,-11.605551403808619,75.49856237018089,23.791093805144087,3.8820908157649265,3,-4.474998474121122,-3.824996948242216,-1.632492065429716,0.36000823974606533,5.910003662109318,3,0.023507503210822067,1.1811484449258072,216.97000122070312,-1.7530858964759333,214.47999572753903,-1.875947880571891,211.58999633789062,0.023507503210822067
12121,2021-03-12,214.72000122070312,216.0800018310547,213.6300048828125,214.58999633789062,619000.0,0.001492571517391017,-1.3902551582457499,-0.06161367071398095,59.99512255694361,49.256823431010595,-3.782242946896133,-3.367014211860976,-0.7161594710348709,-3.7612489825566797,7.127349954741005,2.4499969482421875,-1.3003437092508534,3.3005004882812443,-4.274681469171895,10.875682445734384,-0.4870904904453255,7.088091467007814,-10.971225460693347,59.67580854616289,2.08105648792732,3.7875909787265694,3,-4.795005798339844,-4.1450042724609375,-2.6725006103515625,0.04000091552734375,6.1199951171875,4,0.02337930441468794,-2.230776969812076,214.3999938964844,1.1811484449258072,216.97000122070312,-1.7530858964759333,214.47999572753903,0.02337930441468794
12122,2021-03-15,215.3699951171875,215.7700042724609,213.1199951171875,213.47999572753903,581800.0,0.003027169768950788,-1.0306578816596197,14.537910798122285,55.69687894632952,50.47231734986103,-4.22606935683703,-4.608490524567969,-1.390129895257303,-4.239192779111477,7.083826453161707,2.650009155273409,-1.5614949175335084,4.175994873046875,-2.560868820510649,10.912858566604399,0.8075630262681273,7.544426719825623,-10.724146085883774,46.974482828999484,-6.407701219405936,3.368431846778759,3,-5.444999694824219,-4.7949981689453125,-3.3224945068359375,-0.6099929809570312,8.610000610351534,0,0.011932986871362239,-1.3902551582457499,214.72000122070312,-2.230776969812076,214.3999938964844,1.1811484449258072,216.97000122070312,0.011932986871362239
12123,2021-03-16,212.9499969482422,216.8600006103516,211.9600067138672,215.5399932861328,640000.0,-0.011236468513771136,-1.1444283434280154,-1.370368875289614,45.28245882590795,50.93011178125872,-1.7712996342722533,-2.137411228999497,0.9411704975120756,-1.6789499358684736,7.114986407800295,4.899993896484403,-1.2259467478731665,1.6539970397949162,-5.126394514762836,8.434388594352669,-1.73619873748396,5.044192817073792,-7.460899041922147,14.688303691092838,-32.693563040835784,3.390195777278871,3,-3.0250015258789062,-2.375,-0.902496337890625,1.8100051879882812,8.580001831054688,1,0.025545914624870658,-1.0306578816596197,215.3699951171875,-1.3902551582457499,214.72000122070312,-2.230776969812076,214.3999938964844,0.025545914624870658
12124,2021-03-17,209.17999267578125,212.94000244140625,208.30999755859372,212.8600006103516,1235600.0,-0.017703706628261817,1.411453593950559,1.420854493395715,45.897262559793255,51.95214954078189,2.3842518774748953,1.7531961861787124,4.642928295402982,2.2076067869389817,6.647628138976161,4.639999389648466,-0.953078947436552,-2.135507202148432,-8.887737760676544,4.61672335637968,-5.511622481412502,1.2406080771156383,-2.89824082694588,8.53773217612168,-36.41334552281578,3.376115279264062,3,0.7450027465820312,1.3950042724609375,2.9125099182128906,5.580009460449219,17.600006103515625,2,0.05124773685846051,-1.1444283434280154,212.9499969482422,-1.0306578816596197,215.3699951171875,-1.3902551582457499,214.72000122070312,0.05124773685846051
12125,2021-03-18,209.5500030517578,211.4199981689453,206.07000732421875,209.67999267578125,1388800.0,0.001768861214896722,1.9639833463659995,0.0353231912361663,50.30016189264941,53.485613227289974,3.123401620999971,1.4371811486655588,4.135028580814549,1.9309784353770851,6.3697006416519,5.3499908447265625,-0.8040426903335458,-1.7529968261718807,-8.517953847263982,5.011960194920221,-5.1354753367179455,1.6294816843741842,9.149993896484375,32.25206573586573,-13.698587426946602,3.3824785105460515,3,2.8349990844726562,1.024993896484375,3.1674957275390625,5.209999084472656,17.25999450683591,3,0.06490093365146588,1.411453593950559,209.17999267578125,-1.1444283434280154,212.9499969482422,-1.0306578816596197,215.3699951171875,0.06490093365146588
12126,2021-03-19,207.5800018310547,210.97000122070312,206.27999877929688,209.3500061035156,2001400.0,-0.009401103278516953,-1.1464491101388652,13.61650428454022,44.269521380324896,52.752127595290105,5.634161588593344,3.5498032554357053,5.6554556944104775,3.9838542522567195,6.153324654202433,4.69000244140625,-0.23925412255829315,-3.697998046875,-10.516588033215925,3.1205919394659247,-7.107293040045448,-0.28870305370455185,10.867395324707019,13.994397093616016,-30.389281590231818,3.4092949931704584,3,4.805000305175781,2.9949951171875,5.209999084472656,7.180000305175781,10.830001831054688,4,0.06132573280300724,1.9639833463659995,209.5500030517578,1.411453593950559,209.17999267578125,-1.1444283434280154,212.9499969482422,0.06132573280300724
12127,2021-03-22,208.07000732421875,209.88999938964844,205.6199951171875,207.7700042724609,1842900.0,0.0023605621391353804,1.1675219103756231,-0.16949284045553994,44.566261979914586,51.354329024028566,5.132023616484787,3.352167098501951,4.702306587845101,3.6873939202882866,5.651948209532138,4.2700042724609375,0.958710047152465,-3.2844932556152457,-9.910884148681077,3.341897637450586,-6.597688702148162,0.028702190917670123,10.129842034912087,21.797250975733867,-23.520719058509762,3.313195446532919,3,4.089988708496094,2.5049896240234375,5.127494812011719,6.689994812011719,14.0,0,0.061373521238808015,-1.1464491101388652,207.5800018310547,1.9639833463659995,209.5500030517578,1.411453593950559,209.17999267578125,0.061373521238808015
12128,2021-03-23,207.91000366210938,211.57000732421875,206.3999938964844,206.9900054931641,1384200.0,-0.0007689895538862679,-3.923772224926901,3.0666293677835523,49.289914620623605,50.31070965949372,4.762940683351388,3.4321741937907007,4.5163878442792225,4.176101190619079,5.768137753718761,5.170013427734347,1.9868741267816858,-3.281996917724598,-10.085504097451263,3.5215102620020673,-6.683750507587945,0.11975667213874885,9.786651527343736,31.284238437101337,-18.736857968234474,3.401753589863333,3,4.149993896484375,2.6649932861328125,5.9174957275390625,6.849998474121094,16.839996337890625,1,0.07729301997197902,1.1675219103756231,208.07000732421875,-1.1464491101388652,207.5800018310547,1.9639833463659995,209.5500030517578,0.07729301997197902
12129,2021-03-24,208.4600067138672,211.0,203.42999267578125,208.5399932861328,1474300.0,0.0026453900344864945,2.0280029296875,-0.08694209941452842,57.57692840384449,50.319390129592364,3.217167275325835,2.396221920791561,3.641965543981456,4.031911820065261,6.0899972294373175,7.57000732421875,1.9998524675528984,-2.345494079589855,-8.824005091345356,4.133016932165646,-5.584749585467591,0.893761426287881,8.753582072695309,61.793673050102726,8.344470508376453,3.2392555058777464,3,1.6849899291992188,1.4649887084960938,4.994991302490234,6.299995422363281,15.659988403320312,2,0.06269783960704567,-3.923772224926901,207.91000366210938,1.1675219103756231,208.07000732421875,-1.1464491101388652,207.5800018310547,0.06269783960704567
12130,2021-03-25,208.80999755859372,209.5399932861328,203.6300048828125,207.47000122070312,1336300.0,0.0016789352079746855,3.2214386920980926,-16.752766119801247,51.984111499383,49.42927778986341,2.224809640610033,1.8953140436842943,2.898200819991274,4.068502028878072,6.663042869086973,5.9099884033203125,1.4715279583739687,-1.8380027770996321,-8.351402241539716,4.675396687340452,-5.09470250931966,1.4186969551203958,7.576575461321909,66.09330713975041,12.110293284292567,3.256699732220041,3,1.3349990844726847,1.1149978637695597,3.922500610351591,5.950004577636747,18.139999389648466,3,0.0860591036387548,2.0280029296875,208.4600067138672,-3.923772224926901,207.91000366210938,1.1675219103756231,208.07000732421875,0.0860591036387548
12131,2021-03-26,213.3300018310547,213.4600067138672,209.1199951171875,210.3999938964844,925500.0,0.02164649358416182,1.720995307589651,2.1865790612403178,53.6989857980588,49.20728966227777,-2.808438565198145,-2.436962234511867,-1.772265337396533,0.018777107179914765,7.0990761627564485,4.650009155273466,0.720534544813006,2.483501434326172,-4.106154143527732,9.073157012180076,-0.8113263546007659,5.77832922325311,2.2791763682128874,98.70384146703239,45.80337697346488,3.294827788926947,3,-3.1850051879882812,-3.4050064086914062,-0.597503662109375,1.4300003051757812,15.660003662109403,4,0.06318846675028134,3.2214386920980926,208.80999755859372,2.0280029296875,208.4600067138672,-3.923772224926901,207.91000366210938,0.06318846675028134
12132,2021-03-29,214.52999877929688,215.6699981689453,210.42999267578125,213.0800018310547,1097800.0,0.005625073538378933,1.8096576381985607,0.49487816436744375,50.11452812107485,49.74418625062965,-4.626662566732676,-3.558725642051087,-2.965844064173041,-0.7831755559430746,7.414800589216486,5.2400054931640625,0.19492810503490432,3.5179985046386832,-3.2743000179063984,10.310297027183765,0.12184924336614245,6.914147765911224,-11.100006103515625,90.68628367621962,40.08634280507394,3.3961492612725377,3,-4.980003356933594,-4.605003356933594,-1.9025001525878906,0.23000335693359375,13.410003662109375,0,0.018086071434718853,1.720995307589651,213.3300018310547,3.2214386920980926,208.80999755859372,2.0280029296875,208.4600067138672,0.018086071434718853
12133,2021-03-30,215.0,219.83999633789062,214.55999755859372,218.32000732421875,1098400.0,0.002190841483137529,-1.5142778254108757,-2.2896650425668494,45.027767721660354,49.647575713059325,-5.336477748207159,-3.959211929387891,-3.370318703167726,-0.9083948246444038,8.023204837288759,5.30999755859375,-0.4978904064787457,3.814999389648449,-3.2063147647210144,10.836313544017912,0.30434231246371724,7.3256564668331805,-11.325207214355459,70.5058180513015,23.878828832524356,3.51065707718473,3,-3.3650054931640625,-4.5050048828125,-3.1875,-0.23999786376953125,13.5,1,0.03288375499636631,1.8096576381985607,214.52999877929688,1.720995307589651,213.3300018310547,3.2214386920980926,208.80999755859372,0.03288375499636631
12134,2021-03-31,214.07000732421875,216.0,213.47999572753903,213.75,1061100.0,-0.004325547329215085,-4.860366913877823,-0.09638753561908264,49.09194736267512,49.51332965417329,-4.067646597868531,-2.7155859726831295,-2.5499579204293354,0.37596860214256367,8.36304268614617,2.520004272460966,-1.0620407040814825,2.597506713867176,-4.400711124947264,9.595724552681617,-0.9016022055400583,6.096615633274411,-9.748606396484377,64.40473747526681,20.544564820484496,3.4991089194072265,3,-2.4350128173828125,-3.57501220703125,-2.307506561279297,0.6899948120117188,14.3599853515625,2,0.04989018690323066,-1.5142778254108757,215.0,1.8096576381985607,214.52999877929688,1.720995307589651,213.3300018310547,0.04989018690323066
12135,2021-04-01,216.8500061035156,216.8999938964844,213.7100067138672,215.25,702000.0,0.012986400169017642,2.752966520060944,4.999904634751008,55.16239548878402,50.723648999557646,-6.373482524945501,-4.7731493017988385,-5.489172840677298,-2.102227391233356,7.691705498736756,3.189987182617216,-0.9397780956950896,4.763505554199185,-1.8277922914942053,11.354803399892575,1.4678566313524755,8.059154477045894,-11.907861359374976,72.10830322854278,28.99915946401123,3.2956489228466967,4,-5.215011596679659,-6.355010986328097,-5.0875053405761435,-2.090003967285128,8.110000610351591,3,0.03352542683444293,-4.860366913877823,214.07000732421875,-1.5142778254108757,215.0,1.8096576381985607,214.52999877929688,0.03352542683444293
12136,2021-04-05,218.8800048828125,219.97999572753903,217.6999969482422,218.88999938964844,738400.0,0.00936130376831934,1.0822028525045047,-0.006246542943790762,57.97366698834204,52.21336066716069,-7.411396526011316,-6.260124380539878,-7.517201639969187,-3.8629775304454768,7.145678499719088,3.1299896240234375,-0.4899084119110171,6.245004272460932,-0.6992286725134136,13.189237217435277,2.7728877999737733,9.71712074494809,-13.341946074921879,88.48177494012351,43.96707639818787,3.472116472487169,4,-7.175010681152344,-8.315010070800781,-7.117504119873047,-4.120002746582031,6.4199981689453125,0,0.03686948047059091,2.752966520060944,216.8500061035156,-4.860366913877823,214.07000732421875,-1.5142778254108757,215.0,0.03686948047059091
12137,2021-04-06,220.8300018310547,221.3500061035156,218.3800048828125,218.67999267578125,1023900.0,0.008908977086720116,-1.1600128729407249,-215.11908396946563,68.29155468155614,54.324654007264314,-8.226104894092401,-7.886747747016926,-9.390303581809292,-5.8092379225242325,7.746967548254216,2.9700012207030966,-0.15715227031060408,7.7330009460449105,-0.09210560004655122,15.558107492136372,3.820447672999194,11.645554219090627,-14.425426807985161,93.39258466484063,43.24180477220773,3.912553273045724,4,-8.44000244140625,-9.580001831054688,-9.067501068115234,-6.069999694824219,-3.3899993896484375,1,0.036951517431730974,1.0822028525045047,218.8800048828125,2.752966520060944,216.8500061035156,-4.860366913877823,214.07000732421875,0.036951517431730974
12138,2021-04-07,214.66000366210938,221.32000732421875,213.97000122070312,219.97999572753903,696700.0,-0.027940035854664536,-1.194032672042925,-2.4744043774795292,61.44530164468569,54.75447325624667,-1.1152020656911361,-1.794581505953687,-3.1770919075421773,0.4032230537831367,8.277063982002208,7.350006103515625,0.46604888566042746,1.554002380371088,-6.278212766100353,9.386217526842529,-2.362105192864618,5.470109953606794,-7.059794152604155,14.993727812257399,-38.7510802591761,3.916107573235716,4,-2.1699981689453125,-3.410003662109375,-3.5425033569335938,0.09999847412109375,6.819992065429659,2,0.06186526857700314,-1.1600128729407249,220.8300018310547,1.0822028525045047,218.8800048828125,2.752966520060944,216.8500061035156,0.06186526857700314
12139,2021-04-08,215.97000122070312,215.97999572753903,214.0,214.0,652800.0,0.006102662518611357,-1.010146701160258,-0.3703015336253178,62.90193096131025,55.96756430757192,-1.394526541062902,-3.3553693407411913,-4.365543754258738,-0.8179419752674164,8.538409795814028,1.979995727539034,1.1376722340305605,2.9139999389648494,-4.82658445485805,10.65458433278775,-0.9562922579465862,6.784292135876285,-7.269807983677083,29.581082295609214,-25.771928377203743,3.8702921969114463,4,-0.7350006103515625,-4.720001220703125,-4.852500915527344,-1.2099990844726562,8.089996337890597,3,0.058017311239871194,-1.194032672042925,214.66000366210938,-1.1600128729407249,220.8300018310547,1.0822028525045047,218.8800048828125,0.058017311239871194
12140,2021-04-09,219.44000244140625,219.5399932861328,216.7700042724609,217.02999877929688,860400.0,0.01606705191040425,1.1226088583321858,1.2233513547007886,72.47916087038759,58.05425042671956,-3.5739258259275744,-6.775825930639428,-7.607984994655737,-4.076639441382014,9.037230717257309,3.5699920654296875,1.7885261259077083,6.132000732421886,-2.1050547257724475,14.36905619061622,2.0134730033247195,10.250528461519053,-9.727824175061045,74.11920869378264,12.975510714268239,4.118527729097169,4,-3.5500030517578125,-8.19000244140625,-8.322502136230469,-4.680000305175781,2.1999969482421875,4,0.04096787337930996,-1.010146701160258,215.97000122070312,-1.194032672042925,214.66000366210938,-1.1600128729407249,220.8300018310547,0.04096787337930996
12141,2021-04-12,219.7400054931641,220.19000244140625,218.55999755859372,219.1000061035156,543900.0,0.0013671301878424025,1.1168986871439557,0.2655595091869403,72.27950339870905,60.5170254575678,-3.2062171399655597,-7.041480089872891,-7.7924980104733095,-4.240486375438337,9.688803220719844,1.6300048828125284,2.215055168463209,6.181003570556669,-2.5295472050116814,14.89155434612502,1.8257281827724796,10.536278958340858,-9.096800999845243,78.1842880063523,11.5651971580631,4.3552753877841806,4,-2.3250045776367756,-8.490005493164091,-9.705005645751982,-5.075004577636747,-1.810012817382841,0,0.023755352189910983,1.1226088583321858,219.44000244140625,-1.010146701160258,215.97000122070312,-1.194032672042925,214.66000366210938,0.023755352189910983
12142,2021-04-13,217.94000244140625,219.6999969482422,217.32000732421875,218.5399932861328,613000.0,-0.008191512727589556,-1.586971845586101,-0.9374865889420525,68.02012867173352,63.07173222979815,-0.9740705429652792,-5.311383900091158,-5.683091687247327,-2.3924494332020743,10.373127661310559,2.419998168945341,2.831972645051252,4.252500152587885,-4.6443741971682755,13.149374502344045,-0.19593702229019527,8.700937327465965,-6.440253819271675,54.0135771969524,-16.36977863344768,4.448437174878074,4,-0.5250015258789347,-5.5500030517578125,-8.010005950927734,-3.3800048828125,-4.6100006103515625,1,0.03377076501745169,1.1168986871439557,219.7400054931641,1.1226088583321858,219.44000244140625,-1.010146701160258,215.97000122070312,0.03377076501745169
12143,2021-04-14,218.38999938964844,219.7100067138672,217.5,217.67999267578125,635000.0,0.002064774448018891,-3.1308843032956375,-1.1833625797919687,67.90479565424096,65.1620487066388,-0.997526621330735,-5.621131411681745,-5.938449726639192,-2.7735845862939357,11.246952694105845,2.2100067138671875,3.127185521824657,4.430496978759777,-4.7009772920849,13.561971249604454,-0.13524015666257583,8.99623411418213,-6.102230169003377,70.92080223236735,-0.5264083302409404,4.565737135422342,4,-0.8599929809570312,-6.0,-8.460002899169922,-3.8300018310546875,-4.029998779296847,2,-0.0043500020646422,-1.586971845586101,217.94000244140625,1.1168986871439557,219.7400054931641,1.1226088583321858,219.44000244140625,-0.0043500020646422
12144,2021-04-15,219.8999938964844,220.55999755859372,219.0,219.22999572753903,704300.0,0.006914210866138859,-1.761082978867008,0.9436504695795003,69.19349676285327,66.72105995931315,-1.780843953896408,-6.626580289293997,-7.291886374666291,-4.160050594919966,11.548307140325626,2.169998168945284,3.5122495096584885,5.404491424560575,-3.803891034454068,14.612873883575219,0.8003001950532678,10.008682654067883,-6.887245725209709,82.58562450429127,10.029040562805577,4.60419122950732,4,-2.2399902343750284,-7.509994506835966,-10.104995727539091,-5.339996337890653,-5.6599884033203125,3,0.00718509265533851,-3.1308843032956375,218.38999938964844,-1.586971845586101,217.94000244140625,1.1168986871439557,219.7400054931641,0.00718509265533851
12145,2021-04-16,223.1499938964844,223.4900054931641,221.07000732421875,221.3000030517578,725600.0,0.014779445612581155,-1.0952525646191795,2.7611879113619433,67.77697180768166,67.81031605035089,-4.5183655423403195,-9.281320185542626,-10.302103750071808,-7.290160315214138,11.672847758845926,3.5900115966796875,4.112440648376065,7.9744918823242585,-1.6933302795928569,17.642314044241374,3.140580801365701,12.808402963282816,-9.470265090630448,94.48927556589848,24.197499543907455,4.833911080958561,4,-4.41999053955081,-9.689994812011747,-12.899997711181669,-8.589996337890653,-7.849990844726591,4,0.004077990979159285,-1.761082978867008,219.8999938964844,-3.1308843032956375,218.38999938964844,-1.586971845586101,217.94000244140625,0.004077990979159285
12146,2021-04-19,220.30999755859372,224.1699981689453,219.5,223.67999267578125,868800.0,-0.01272684927434109,1.1471225822745736,-1.8216279971296712,59.87697005916817,66.8753622034189,-1.625088345784377,-5.732640832090624,-7.22330225921138,-4.341260033242321,11.661058629004398,4.6699981689453125,4.667764867607701,4.497995758056618,-4.730518547151064,13.7265100632643,-0.11626139454722306,9.112252910660459,-5.649241084008764,43.64955081183508,-23.06846186906308,4.614257152603839,4,-1.2399978637695028,-6.51000213623044,-10.060001373290987,-5.749999999999972,-5.380004882812472,0,0.006036956315162101,-1.0952525646191795,223.1499938964844,-1.761082978867008,219.8999938964844,-3.1308843032956375,218.38999938964844,0.006036956315162101
12147,2021-04-20,220.83999633789062,222.55999755859372,219.6699981689453,219.7100067138672,1200700.0,0.0024056955434168525,-3.7768319903150895,-0.3353089796066187,59.959073938571294,66.71022579162842,-2.4066000136408263,-5.540980236385508,-7.653319744825694,-4.810220154187277,11.532288308740924,2.889999389648409,4.917129155465659,4.3894950866699105,-4.337047991628054,13.116038164967875,0.026223547520913826,8.752766625818907,-5.038130859982431,50.074921361166716,-15.49624292492338,4.363271539148986,4,-1.7549972534179688,-7.040000915527344,-10.59000015258789,-6.279998779296875,-5.779998779296903,1,-0.01317697749667135,1.1471225822745736,220.30999755859372,-1.0952525646191795,223.1499938964844,-1.761082978867008,219.8999938964844,-0.01317697749667135
12148,2021-04-21,223.97999572753903,224.3600006103516,221.94000244140625,222.13999938964844,726300.0,0.014218436160649661,-1.1607220708447121,1.6283302950509504,65.71518170454254,67.0228092075431,-4.565655795315649,-7.8160607098816115,-10.792445436683664,-7.9563651875681956,11.911945530781509,3.520004272460966,5.026915061083571,6.725994873046858,-1.6414305338226427,15.093420279916359,2.542282169612122,10.909707576481594,-7.173954326706394,92.91035747125352,26.06838910658719,4.183712703434748,4,-3.414993286132784,-10.084999084472628,-13.7299995422363,-9.419998168945284,-7.75,2,-0.04754886195033037,-3.7768319903150895,220.83999633789062,1.1471225822745736,220.30999755859372,-1.0952525646191795,223.1499938964844,-0.04754886195033037
12149,2021-04-22,221.52999877929688,224.6199951171875,220.83999633789062,224.0,912600.0,-0.010938463233218676,1.0377398843455157,-1.3423946395104116,57.499992664039425,65.35845718461553,-1.3902299140340801,-4.571047570551343,-8.321991275962262,-5.506384956706995,11.668959249576849,3.779998779296875,4.65894326564225,3.6224983215332145,-3.8463729155386943,11.091369558605123,-0.1119372970027257,7.356933940069155,-3.6664030891315917,39.64845146985194,-25.431543035325923,3.7344356185359486,4,-0.55999755859375,-7.5050048828125,-11.28000259399414,-6.970001220703125,-6.4499969482421875,3,-0.03236581144068218,-1.1607220708447121,223.97999572753903,-3.7768319903150895,220.83999633789062,1.1471225822745736,220.30999755859372,-0.03236581144068218
12150,2021-04-23,226.77999877929688,227.72000122070312,222.1100006103516,222.6300048828125,830800.0,0.0236988219605887,-1.1618489292392493,-1.680158641906668,61.47588294437141,64.15805491191135,-6.134685342797866,-8.860010147675041,-13.493008116229646,-10.834130598769548,11.616322203410437,6.19000244140625,5.050701088810001,7.9739982604980355,0.7953046590365034,15.152691861959568,4.384651459767269,11.563345061228802,-7.835379180808047,88.56444888306423,25.352222150999808,3.589346800730762,4,-4.2599945068359375,-11.205001831054688,-16.53000259399414,-12.220001220703125,-11.669998168945284,4,-0.05529585216347388,1.0377398843455157,221.52999877929688,-1.1607220708447121,223.97999572753903,-3.7768319903150895,220.83999633789062,-0.05529585216347388
12151,2021-04-26,226.80999755859372,229.0500030517578,226.8000030517578,227.22999572753903,995600.0,0.0001322814157258545,-9.227570660656776,-0.10120452690330693,59.19999774639311,63.178040364651295,-5.650556057021788,-8.251394671447173,-13.46622512652695,-10.900017193729212,12.557848311084896,2.2700042724609375,5.348875082320973,7.329997253417929,-0.20625466167189188,14.86624916850775,3.5618712958730328,11.098123210962825,-6.285809268106334,76.11935685376267,16.033860567558705,3.7681259575449104,4,-3.5349960327148153,-10.56999969482419,-15.329998016357393,-12.249999999999972,-11.849990844726534,0,-0.050747297873685815,-1.1618489292392493,226.77999877929688,1.0377398843455157,221.52999877929688,-1.1607220708447121,223.97999572753903,-0.050747297873685815
12152,2021-04-27,218.41000366210938,224.9900054931641,217.30999755859372,222.44000244140625,1178500.0,-0.037035377571106864,-1.4654877660486376,9.5952770208901,55.398793707031075,61.788484592739096,3.154888999820514,0.4787281845387952,-5.218075726549387,-2.614979741607698,13.241486490016582,9.5,4.86967840344343,-1.2639968872070426,-8.455605260450312,5.927611486036227,-4.859801073828692,2.3318072994146064,10.639999389648438,9.36972392522439,-54.08894325131093,3.5958041866216353,4,4.769996643066406,-2.1700057983398438,-6.930004119873047,-3.850006103515625,-4.559997558593778,1,-0.01593338641993647,-9.227570660656776,226.80999755859372,-1.1618489292392493,226.77999877929688,1.0377398843455157,221.52999877929688,-0.01593338641993647
12153,2021-04-28,222.07000732421875,223.4600067138672,217.0,219.0399932861328,982400.0,0.016757490960769283,1.2237495568132575,-0.7518647533224793,58.22546967705509,60.56981491653931,0.08022745310751134,-2.7662791410302248,-8.70135083581087,-6.291904402132758,13.191126329490011,6.4600067138671875,4.458096448350204,2.042506408691395,-4.8714255882052555,8.956438405588045,-1.4144595897569445,5.499472407139734,6.9799957275390625,42.074738922818405,-24.60884611163481,3.4569659984483287,4,0.9549942016601562,-5.830009460449219,-10.702510833740234,-7.510009765625,-6.6100006103515625,2,-0.031566666071166094,-1.4654877660486376,218.41000366210938,-9.227570660656776,226.80999755859372,-1.1618489292392493,226.77999877929688,-0.031566666071166094
12154,2021-04-29,224.75,225.07000732421875,222.6999969482422,223.3999938964844,612700.0,0.012068233383126348,1.3818951371743164,0.4455445045952317,57.31606609763275,59.40749205986721,-2.0556118340386718,-4.8539958863349,-11.10148472255517,-8.983145805445304,13.378148517093974,3.0,4.359183266492693,4.188499450683594,-2.4315469779777743,10.808545879344962,0.8784762363529239,7.498522665014264,3.818002929687509,64.31533640872777,-1.3687157466095528,3.3100232143306814,4,-1.7249984741210938,-8.510002136230469,-13.432502746582031,-10.19000244140625,-11.789993286132812,3,-0.03790880655155049,1.2237495568132575,222.07000732421875,-1.4654877660486376,218.41000366210938,-9.227570660656776,226.80999755859372,-0.03790880655155049
12155,2021-04-30,224.1199951171875,225.3800048828125,223.05999755859372,224.57000732421875,839200.0,-0.0028031362972747997,1.2415450390682863,-0.3333408685037482,55.980327734968554,58.97453180162281,-1.4232078772159582,-3.8487428365594383,-10.225732295640228,-8.461734798385805,13.428943564048602,2.3200073242187784,4.244794655549924,3.1949951171874886,-3.3650734874628085,9.755063721837786,-0.08503918513767417,6.475029419512651,3.9852876953125076,59.08708144392428,-4.8085784562332705,3.2800343023251535,4,-1.0949935913085938,-7.779991149902344,-14.084999084472656,-10.305000305175781,-11.720001220703097,4,-0.040335505457270715,1.3818951371743164,224.75,1.2237495568132575,222.07000732421875,-1.4654877660486376,218.41000366210938,-0.040335505457270715
12156,2021-05-03,226.9499969482422,228.47000122070312,225.5200042724609,225.5200042724609,687600.0,0.012627172464352965,-3.125890989798843,-3.1776753017768162,61.96547094161575,59.19746480196108,-3.5897776159192745,-6.369742212917004,-12.716585668413643,-11.339151010211083,13.144319164360308,4.350006103515625,4.037272951871643,5.621497344970692,-1.3864112711176517,12.629405961059035,2.11754303692652,9.125451653014863,-9.949996948242188,86.74800252228954,20.709955832988328,3.5039543080441655,5,-3.9249954223632812,-7.864997863769531,-16.915000915527344,-14.535003662109375,-14.190002441406222,0,-0.05217006608107955,1.2415450390682863,224.1199951171875,1.3818951371743164,224.75,1.2237495568132575,222.07000732421875,-0.05217006608107955
12157,2021-05-04,228.9900054931641,229.2100067138672,225.4499969482422,225.5200042724609,989900.0,0.008988801816935732,-1.0830987463332573,2.426586708779709,63.50663703049272,58.952070949288874,-4.863588566385488,-8.186821713569685,-14.337101497042909,-13.441857855022846,12.66191461722097,3.760009765625,3.7250313364592103,7.253505706787138,-0.5384889645073088,15.045500378081584,3.3575083711399145,11.149503042434361,-11.760605468750015,98.19818919138483,31.42376203169154,3.8959973356472193,5,-5.885002136230497,-9.170005798339872,-18.955009460449247,-16.57501220703128,-15.43000793457037,1,-0.06126904424968771,-3.125890989798843,226.9499969482422,1.2415450390682863,224.1199951171875,1.3818951371743164,224.75,-0.06126904424968771
12158,2021-05-05,227.94000244140625,229.72000122070312,226.8699951171875,228.7899932861328,1111300.0,-0.0045853662892251235,1.1033203267962817,-0.24495404775515187,60.36617947138008,59.2705361501045,-3.567998664544149,-6.420062565680695,-13.020097355093753,-12.485086240868355,13.176691765583046,2.850006103515625,3.8701886259784715,5.539502716064447,-1.9716936840236485,13.050699116152543,1.7839045160204137,9.295100916108481,-10.231378149414041,74.6439074648472,9.461791963437761,3.7555982000440435,5,-4.5800018310546875,-6.340003967285156,-18.20250701904297,-15.735008239746065,-13.44000244140625,2,-0.06181449586284271,-1.0830987463332573,228.9900054931641,-3.125890989798843,226.9499969482422,1.2415450390682863,224.1199951171875,-0.06181449586284271
12159,2021-05-06,228.5,229.57000732421875,226.5500030517578,228.72000122070312,868600.0,0.002456776136684047,2.145815783199555,0.258827753343506,57.41203469990195,58.81899745627456,-3.3920359468259846,-6.317093826353727,-13.463238322630843,-13.090978149844887,13.690722825370838,3.0200042724609375,4.024726878948314,5.473000335693371,-1.8681366488865194,12.814137320273261,1.8024318434034399,9.143568827983302,-10.070693092285126,81.68167342543596,19.371997951971323,3.670568492289939,5,-5.1399993896484375,-6.900001525878906,-17.43500518798828,-17.925003051757812,-15.259994506835909,3,-0.057067804315679704,1.1033203267962817,227.94000244140625,-1.0830987463332573,228.9900054931641,-3.125890989798843,226.9499969482422,-0.057067804315679704
12160,2021-05-07,228.42999267578125,229.52999877929688,227.4499969482422,228.5,733600.0,-0.00030637778651532166,-1.0492641200258572,0.3182133444305729,62.18486394402064,59.15064925601095,-3.4233669468966923,-5.838383087250008,-13.138412300300956,-13.038518282294774,13.592589808945604,2.0800018310546875,3.711047102872925,4.953493499755865,-2.5617286142636715,12.468715613775402,1.1958824427460968,8.711104556765633,-9.323244109287089,69.78905727936421,4.907540860037656,3.7576110570097727,5,-5.0699920654296875,-6.714988708496094,-17.36499786376953,-17.854995727539062,-13.509994506835938,4,-0.0677230944181273,2.145815783199555,228.5,1.1033203267962817,227.94000244140625,-1.0830987463332573,228.9900054931641,-0.0677230944181273
12161,2021-05-10,224.9600067138672,230.0,224.9199981689453,229.8500061035156,1155500.0,-0.01519058824661057,-1.0442595520623859,69.8498256320833,55.68120656388936,59.18202846232854,-0.2720033286498733,-2.0630500260170948,-9.36485657915182,-9.538575339313297,13.147615881283265,5.0800018310546875,3.836277005951132,1.2225074768066406,-6.106600535195099,8.55161548880838,-2.442046529194215,4.887061482807496,-5.216462988120497,0.7875694980521021,-63.24185778255717,3.664554006000865,5,-1.4600067138671875,-2.975006103515625,-13.895011901855469,-14.385009765625,-14.530014038085938,0,-0.05583220324738969,-1.0492641200258572,228.42999267578125,2.145815783199555,228.5,1.1033203267962817,227.94000244140625,-0.05583220324738969
12162,2021-05-11,225.3000030517578,225.32000732421875,221.7700042724609,223.69000244140625,794000.0,0.001511363476811578,3.3030101262311344,-0.32924351969445165,51.97251593143854,58.4872558239267,0.5231416837132485,-1.9219197763072202,-9.45103597275525,-9.941337990999955,12.990720189223067,3.550003051757841,3.3773296044817016,1.1945037841796875,-5.630714682671083,8.019722251030458,-2.218105449245712,4.607113017605087,-4.735942824070861,42.89186648645361,-16.76205824611921,3.41260923342539,5,0.5849990844726562,-3.31500244140625,-14.165008544921875,-14.725006103515625,-15.660003662109375,1,-0.0556591583447118,-1.0442595520623859,224.9600067138672,-1.0492641200258572,228.42999267578125,2.145815783199555,228.5,-0.0556591583447118
12163,2021-05-12,217.44000244140625,224.25999450683597,217.3600006103516,223.8699951171875,1027800.0,-0.0348868198130734,-1.0940812536757907,-3.9937827566271453,44.73887721678396,57.089790392721284,8.557188134238544,6.180118136738145,-1.4336350353327703,-2.1435029743386167,13.13097984017193,7.940002441406222,2.80407346591241,-6.617996978759777,-13.621588812070115,0.3855948545505612,-10.119792895414946,-3.116201062104608,12.55999755859375,0.6329259091592756,-59.00892533302615,3.5017959166551735,5,6.239997863769531,4.5449981689453125,-5.620002746582031,-6.19000244140625,-12.430007934570284,2,-0.017844025198896274,3.3030101262311344,225.3000030517578,-1.0442595520623859,224.9600067138672,-1.0492641200258572,228.42999267578125,-0.017844025198896274
12164,2021-05-13,221.47999572753903,222.91000366210938,217.44000244140625,217.44000244140625,641600.0,0.018579807030775886,-1.7079258965497706,-0.62830449268621,42.963350127730564,55.643459547472624,4.475177438747295,2.3869436548359886,-5.162232012286211,-6.232380994364718,13.114259235246656,5.470001220703125,3.09286105367579,-2.6570037841797216,-9.496843594724368,4.1828360263649245,-6.07692368945203,0.7629161210925872,8.267204284667997,32.594899652934586,-22.422285276114387,3.4199199052723164,5,2.200004577636747,0.5200042724609659,-9.609992980957003,-10.229995727539034,-11.690002441406222,3,-0.03151524228908564,-1.0940812536757907,217.44000244140625,3.3030101262311344,225.3000030517578,-1.0442595520623859,224.9600067138672,-0.03151524228908564
12165,2021-05-14,224.05999755859372,225.4199981689453,222.6999969482422,223.25,702300.0,0.011648915842623397,-1.8481633566076021,0.20049477838837654,46.580451897046224,53.93401298696489,2.107383873193072,-0.12794735704696336,-7.273545166023979,-8.814347969586521,12.33757048584498,3.9400024414062784,3.05785851069254,-0.12250213623050854,-6.946785941245565,6.701781668784548,-3.534644038738037,3.28963976627702,5.439458465576195,53.00630752980199,0.631207379582051,3.41214190250753,5,-0.37999725341794033,-0.6749954223632528,-10.81749725341794,-12.809997558593722,-13.940002441406222,4,-0.04829060155014997,-1.7079258965497706,221.47999572753903,-1.0940812536757907,217.44000244140625,3.3030101262311344,225.3000030517578,-0.04829060155014997
12166,2021-05-17,221.63999938964844,223.72000122070312,221.07000732421875,223.3300018310547,931000.0,-0.010800670335241014,1.145742985284851,-2.0864290558361067,54.71807790051875,52.95750641696778,4.129174217750943,2.5263261424038888,-4.510990103110117,-6.3661779964549225,12.043564589239237,2.9899902343749716,2.815505130994694,-2.6090003967285043,-9.298994884292682,4.080994090835674,-5.953997640510579,0.7359968470535705,7.6166675262451236,53.10173791223337,-4.518553478264117,3.344997243782083,5,2.0400009155273438,1.8600006103515625,-8.069999694824219,-10.389999389648438,-13.569992065429688,0,-0.030319442515830408,-1.8481633566076021,224.05999755859372,-1.7079258965497706,221.47999572753903,-1.0940812536757907,217.44000244140625,-0.030319442515830408
12167,2021-05-18,217.92999267578125,221.77999877929688,217.69000244140625,220.97000122070312,1964400.0,-0.016738886140064024,-1.3238688086836652,1.7988190256058363,43.96147200136741,51.13476114252194,6.822824127176574,6.331778178490708,-0.613109629873577,-2.639706837683036,11.952852006180573,4.089996337890625,2.573123024267801,-6.173506927490223,-13.288742840190878,0.9417289852104318,-9.73112488384055,-2.6158889711398956,11.088740914001477,7.07186399606192,-50.3455015583005,3.5576179563503216,5,5.750007629394531,5.57000732421875,-3.597492218017578,-6.67999267578125,-9.689987182617159,1,-0.03441472147965374,1.145742985284851,221.63999938964844,-1.8481633566076021,224.05999755859372,-1.7079258965497706,221.47999572753903,-0.03441472147965374
12168,2021-05-19,213.3300018310547,216.1300048828125,211.3600006103516,215.9900054931641,1930500.0,-0.021107653830696238,2.2448981710228377,0.8749987451689096,34.226520536350705,48.558592902127344,10.205679086336488,10.638426525646736,4.032008656342441,1.9803447812290074,11.84915641914343,6.569992065429659,1.6741846190778347,-10.24099807739259,-18.8354656673381,-1.6465304874470803,-14.538231872365344,-5.943764282419835,15.455557099139412,14.011390915918023,-40.776415692133874,4.297233794972754,5,7.349998474121094,7.349998474121094,1.5724983215332031,-2.0800018310546875,-5.850006103515653,2,-0.017297156563700455,-1.3238688086836652,217.92999267578125,1.145742985284851,221.63999938964844,-1.8481633566076021,224.05999755859372,-0.017297156563700455
12169,2021-05-20,214.3600006103516,215.8999938964844,213.16000366210938,213.2100067138672,2055900.0,0.00482819467705542,-3.3839843750000456,-0.4323279373128567,36.66667083573581,45.72323811231792,7.776803034221302,9.53246196818364,2.979763823800994,0.9318920082019986,12.046478003238521,2.7399902343750284,0.45763551232374766,-8.852499389648415,-18.355568436930014,0.6505696576331843,-13.604033913289214,-4.100964866007615,13.728535987048815,21.33713030530611,-31.547499046949532,4.751534523640796,5,6.31999969482419,6.31999969482419,0.600002288818331,-3.110000610351591,-6.1199951171875,3,-0.043618240702058,2.2448981710228377,213.3300018310547,-1.3238688086836652,217.92999267578125,1.145742985284851,221.63999938964844,-0.043618240702058
12170,2021-05-21,214.2400054931641,217.75999450683597,214.1100006103516,215.9499969482422,926000.0,-0.0005597831537872411,-2.7055752637368813,-1.4869569832549872,31.24815962438784,43.00845511903998,6.338870448246098,9.133080746283326,3.1585115619135706,1.055221339266751,11.500798318852949,3.649993896484375,-0.6268001854925274,-8.345494842529263,-18.4905539439292,1.7995642588706744,-13.418024393229217,-3.2729652918293084,13.179389664754353,23.3010092281103,-24.25500884215622,5.072529550699967,5,4.149993896484347,6.43999481201169,0.7849960327148153,-2.990005493164091,-6.150009155273466,4,-0.020771154279928705,-3.3839843750000456,214.3600006103516,2.2448981710228377,213.3300018310547,-1.3238688086836652,217.92999267578125,-0.020771154279928705
12171,2021-05-24,215.3000030517578,215.83999633789062,213.05999755859372,215.0399932861328,829000.0,0.00494771065821098,3.1492632489922765,-0.15205325433227102,29.20083012331294,40.47826780702603,4.206899482691142,7.553860834113067,2.1604788693870205,0.008428054227380244,10.749643108516253,2.7799987792969034,-1.6620813201641056,-6.709997558593756,-17.147668805444454,3.7276736882569423,-11.928833182019105,-1.4911619351684067,11.47701632425796,37.811930266442936,-3.2002964056381558,5.218835623425347,5,3.089996337890625,5.379997253417969,0.7949981689453125,-2.9800033569335653,-9.330001831054688,0,-0.024059488440067778,-2.7055752637368813,214.2400054931641,-3.3839843750000456,214.3600006103516,2.2448981710228377,213.3300018310547,-0.024059488440067778
12172,2021-05-25,214.92999267578125,216.8500061035156,214.2899932861328,216.05999755859372,765400.0,-0.0017185804492887424,-1.1244887363715559,-4.346009389671252,29.81691335767414,38.82027182268049,3.2980559228460606,8.063194063333128,2.5684776878903506,0.37733039113049927,11.929153089517133,2.560012817382784,-2.9844502410082043,-6.906007385253901,-17.706101639475293,3.8940868689674915,-12.306054512364597,-1.5059602581432046,11.230345949607965,55.78117921941639,18.23730793912356,5.400047127110698,5,3.4600067138671875,5.750007629394531,1.5050048828125,-2.2699966430664062,-5.75,1,-0.031917301378736274,3.1492632489922765,215.3000030517578,-2.7055752637368813,214.2400054931641,-3.3839843750000456,214.3600006103516,-0.031917301378736274
12173,2021-05-26,215.05999755859372,215.6199951171875,213.69000244140625,214.44000244140625,795100.0,0.0006048708288404203,1.2183948365371124,-0.5486658744733601,28.8679125776614,37.25411209489503,3.1234030149727516,7.779972860452773,2.5567708651233545,0.2290790636598672,13.147053214066656,1.92999267578125,-3.8994539252668687,-6.425502014160173,-17.640643181758236,4.789639153437889,-12.033072597959205,-0.817931430361142,10.508327546193982,42.55321911959925,10.154918421326698,5.607570583799034,5,3.330001831054716,5.62000274658206,1.3824996948242472,-2.400001525878878,-4.259994506835909,2,-0.03171204381498938,-1.1244887363715559,214.92999267578125,3.1492632489922765,215.3000030517578,-2.7055752637368813,214.2400054931641,-0.03171204381498938
12174,2021-05-27,216.22999572753903,217.3000030517578,215.0399932861328,216.72999572753903,4147300.0,0.0054403337776778304,1.7560848529958106,-0.8064579641662114,31.458959164392837,35.57394623571131,1.2632166256080097,6.259898073862786,1.6426423871795919,-0.9198146055697123,14.246166279505578,2.260009765625,-4.7244142919118985,-4.82950363159182,-16.169103022834776,6.510095759651136,-10.499303327213283,0.8402960640296442,8.769996397471232,67.44681334592914,38.13499581255898,5.669799695621477,5,1.3100051879883097,4.450004577636747,1.000003814697294,-3.474998474121037,-6.75,3,-0.04046617108121042,1.2183948365371124,215.05999755859372,-1.1244887363715559,214.92999267578125,3.1492632489922765,215.3000030517578,-0.04046617108121042
12175,2021-05-28,215.0800018310547,218.0,215.02999877929688,217.75999450683597,1094700.0,-0.005318382829426649,-1.1366924639113014,5.359985351562557,33.84563567504448,33.254785988436396,1.1235981260258256,7.059877006224212,3.028490058553416,0.2088848046477949,15.27541371725204,2.970001220703125,-4.697863884132744,-5.527497863769526,-17.072263145087476,6.017267417548425,-11.2998805044285,0.24488477688944954,9.374390633369245,40.890754537480106,7.6415454650801,5.772382640658973,5,1.4899978637695312,5.599998474121094,2.4174957275390625,-2.19500732421875,-3.8500061035156534,4,-0.03180210284386831,1.7560848529958106,216.22999572753903,1.2183948365371124,215.05999755859372,-1.1244887363715559,214.92999267578125,-0.03180210284386831
12176,2021-06-01,215.1100006103516,217.47000122070312,214.6300048828125,217.0,944000.0,0.0001394773063116972,1.0070632511444084,0.7052255801771665,33.16814314533812,32.05552722665536,0.07812385769997832,6.4268846902673715,3.3030651804156435,0.015921263488706927,15.780864734852665,2.839996337890625,-4.921100644242131,-4.905499267578108,-16.29407687631482,6.483078341158603,-10.599788071946477,0.7887895367902615,8.82061617990945,32.94661190965159,0.8792482837326645,5.6942888043683615,6,-0.43000030517580967,5.56999969482419,3.9374999999999716,-0.6750030517578409,-5.279998779296903,1,-0.032634485856271045,-1.1366924639113014,215.0800018310547,1.7560848529958106,216.22999572753903,1.2183948365371124,215.05999755859372,-0.032634485856271045
12177,2021-06-02,214.9600067138672,216.22999572753903,214.1699981689453,215.75999450683597,1113300.0,-0.0006972892755279236,1.3678265749965368,0.42327410122476167,44.50355125597652,33.197419528836,-0.2653876195327598,5.767601408821577,3.746372931503089,-0.004526280289780971,16.20707353250353,2.0599975585937216,-5.561012234764576,-4.353993225097668,-15.12674434291145,6.4187578927161155,-9.740368784004545,1.0323823338092097,8.467785429197477,29.46647312893861,-6.305440777627574,5.386375558906889,6,0.5699920654296875,5.719993591308594,4.797492980957031,0.13999176025390625,-2.2000122070312216,2,-0.04182175852427583,1.0070632511444084,215.1100006103516,-1.1366924639113014,215.0800018310547,1.7560848529958106,216.22999572753903,-0.04182175852427583
12178,2021-06-03,213.8500061035156,214.9199981689453,212.75,214.1499938964844,2064800.0,-0.005163754073701288,1.3586983563597763,0.3749904631113723,30.565477185261074,32.5195091232277,1.034970972427999,6.079595613931531,5.147994774105115,0.9905569463477661,16.657812396141242,2.2100067138671875,-6.498872034218664,-4.7594940185547046,-14.986071376666018,5.467083339556609,-9.872782697610347,0.3537946605009381,9.095074378240554,20.952497209820887,-14.59251194209725,5.113288679055657,6,1.5249938964844034,6.829994201660185,5.85999298095706,1.2499923706054972,-0.4400024414062216,3,-0.021837798898513006,1.3678265749965368,214.9600067138672,1.0070632511444084,215.1100006103516,-1.1366924639113014,215.0800018310547,-0.021837798898513006
12179,2021-06-04,215.4600067138672,215.8000030517578,213.88999938964844,214.6499938964844,971200.0,0.007528644210429647,1.563753853086053,-2.7001525940990883,26.956065944831295,32.0426098254992,-0.44989587949186216,3.6286228744995697,3.8366053868525114,-0.715148265086782,17.119350868215083,1.949996948242216,-6.720214211098437,-2.4974937438964844,-11.67829695196042,6.683309464167451,-7.087895347928452,2.092907860135483,7.021670573032793,51.61917550223214,17.527655290529125,4.590401604031973,6,-0.0850067138671875,5.219993591308594,4.172492980957031,-0.36000823974609375,-2.7100067138671875,4,-0.02162816075791696,1.3586983563597763,213.8500061035156,1.3678265749965368,214.9600067138672,1.0070632511444084,215.1100006103516,-0.02162816075791696
12180,2021-06-07,212.9600067138672,215.8699951171875,210.94000244140625,215.5,949900.0,-0.011603081416961203,2.006108198383863,-3.135744560610452,26.84098933024147,31.7804052929357,2.0667867205413586,5.175580914132581,6.601040130838641,1.6405860289758891,17.80810720970118,4.92999267578125,-6.207864764175724,-4.22399444580077,-12.220043180815168,3.772054289213628,-8.222018813307955,-0.22597007829358517,9.076803505970844,30.934221287533592,-0.7215436924248841,3.9980243675071927,6,1.5099945068359375,7.5099945068359375,6.672492980957031,2.1399917602539062,0.7899932861328125,0,-0.016341147993124805,1.563753853086053,215.4600067138672,1.3586983563597763,213.8500061035156,1.3678265749965368,214.9600067138672,-0.016341147993124805
12181,2021-06-08,212.3999938964844,213.82000732421875,211.47999572753903,213.7899932861328,739100.0,-0.0026296619070603766,2.2275410664113453,0.5472453007010539,32.26427171808733,32.052333999648276,2.427444290899359,5.002883309020348,7.278716824822737,2.1501293576483533,19.194378235203004,2.340011596679716,-5.870244394564224,-4.156006622314436,-11.529251927035546,3.2172386824066734,-7.842629274675005,-0.4693839699538671,8.97100785664773,27.599117354371366,-6.870311412231324,3.6866226523605596,6,2.0700073242187216,8.070007324218722,7.282508850097628,2.7000045776366903,2.1900024414062216,1,-0.005508466113777644,2.006108198383863,212.9600067138672,1.563753853086053,215.4600067138672,1.3586983563597763,213.8500061035156,-0.005508466113777644
12182,2021-06-09,212.75999450683597,213.4900054931641,210.97000122070312,211.17999267578125,1614100.0,0.00169491817653733,-1.5200234987144656,-1.1366924639113452,47.488955869186,34.12133880981767,1.9302445013080103,3.852781468159634,7.0043038969249665,1.8135716762166112,20.63214994603434,2.520004272460966,-5.316416968560844,-3.169005584716757,-9.465571660856881,3.127560491423367,-6.317288622786833,-0.02072254664668094,7.985147287592611,36.91672960023828,-0.13469931687090764,3.1482830380700677,6,1.710006713867159,7.710006713867159,8.295005798339815,2.340003967285128,2.520004272460909,2,-0.01377135152956177,2.2275410664113453,212.3999938964844,2.006108198383863,212.9600067138672,1.563753853086053,215.4600067138672,-0.01377135152956177
12183,2021-06-10,213.55999755859372,215.0,212.97999572753903,215.0,907000.0,0.003760119723692057,1.805556732929298,-0.911392894048115,46.40286733236246,35.781773050703194,1.0002805039261773,2.8956558826492085,6.285797403314689,1.0684068110549276,21.087812683878884,2.240005493164034,-4.7435425741915935,-2.1750022888183764,-8.514491869360597,4.1644872917238445,-5.344747079089473,0.9947425014527198,6.596835874653522,53.14399613732254,13.522158808440643,3.1697447902711073,6,0.9100036621094034,6.910003662109403,7.902503967285185,1.6200027465820597,-3.2200012207030966,3,-0.0037460341866610847,-1.5200234987144656,212.75999450683597,2.2275410664113453,212.3999938964844,2.006108198383863,212.9600067138672,-0.0037460341866610847
12184,2021-06-11,214.5,215.05999755859372,212.55999755859372,214.7700042724609,721700.0,0.00440158481060271,4.882416300152983,0.18750264909080858,51.08875260223298,37.697674931501915,-0.23571706856932906,1.4818952765334075,5.469875743542161,0.10719421799799989,21.599920638320864,2.5,-4.143608257215362,-0.8860000610351619,-6.634823073135834,4.86282295106551,-3.760411567085498,1.9884114450151742,5.103823573736776,72.21101110519605,29.26375496570921,2.874411506050332,6,-0.2949981689453125,5.970001220703125,7.979999542236328,0.93499755859375,-0.3000030517578125,4,-0.005081568008814097,1.805556732929298,213.55999755859372,-1.5200234987144656,212.75999450683597,2.2275410664113453,212.3999938964844,-0.005081568008814097
12185,2021-06-14,213.2400054931641,213.9199981689453,210.97000122070312,213.0200042724609,1380000.0,-0.005874100264969262,2.7342050875939194,-0.814806442498177,41.51567103397663,38.625178030239525,0.8222995454847535,1.9918436428159794,6.7522466813802,1.2989975601095978,22.887311850798437,3.529998779296875,-3.537719839711883,-1.6049949645995696,-5.721611799844652,2.511621870645513,-3.6633033822220966,0.45331345302295745,5.843988812632858,55.50137664992908,11.412772208837005,2.058308417622537,6,0.34499359130856533,7.229995727539034,9.239994049072237,2.194992065429659,1.229995727539034,0,-0.00229790602392288,4.882416300152983,214.5,1.805556732929298,213.55999755859372,-1.5200234987144656,212.75999450683597,-0.00229790602392288
12186,2021-06-15,214.9199981689453,216.2400054931641,212.16000366210938,214.38999938964844,1231800.0,0.007878412270229784,1.5741227436822822,2.409071993341034,49.96284569106447,39.23176630080486,-0.9917750659221838,-0.22915689085778013,5.049170511328896,-0.37033288952412136,23.640855957612,4.080001831054716,-3.0430729070956772,0.41099777221680256,-2.1874523995147683,3.0094479439483734,-0.8882273136489687,1.7102228580825738,3.675356624988183,74.95244299674226,31.006820004592157,1.2992250858657826,6,-1.3299942016601562,5.5500030517578125,7.617504119873047,0.5149993896484375,0.0200042724609375,1,-0.005443877623829141,2.7342050875939194,213.2400054931641,4.882416300152983,214.5,1.805556732929298,213.55999755859372,-0.005443877623829141
12187,2021-06-16,210.42999267578125,215.8500061035156,210.2899932861328,215.22000122070312,1041800.0,-0.02089152024668517,-1.1932957732914282,-9.03777278747049,37.00166895705611,39.94689871989319,3.1157234279047827,3.868497911612053,9.400578474696829,4.13020061487714,23.9507158932805,5.560012817382784,-2.7111150083778455,-3.70400772094726,-6.387067500783331,-1.0209479411111886,-5.045537610865296,-2.3624778310292243,7.706040977000612,2.3529260911935057,-40.043399483865606,1.3415298899180348,6,2.8350067138671875,7.4250030517578125,12.312507629394531,5.1450042724609375,7.4600067138671875,2,0.01976906242884713,1.5741227436822822,214.9199981689453,2.7342050875939194,213.2400054931641,4.882416300152983,214.5,0.01976906242884713
12188,2021-06-17,209.63999938964844,210.47999572753903,207.30999755859372,209.97000122070312,966700.0,-0.00375418577973341,3.6963254326180586,0.06889378754961487,31.095814380211067,40.406870768268725,3.6271593920059786,4.6039164241208255,10.238844773354629,4.944277978297748,23.514974557559277,3.1699981689453125,-2.385529828733553,-4.309500885009754,-7.65183451421899,-0.9671672558005184,-5.980667699614372,-2.6383340704051363,7.868351033801503,26.091822629123058,-12.593159000636746,1.671166814604616,6,2.1350021362304688,6.724998474121094,14.295001983642578,5.93499755859375,9.5,3,0.026903259903019006,-1.1932957732914282,210.42999267578125,1.5741227436822822,214.9199981689453,2.7342050875939194,213.2400054931641,0.026903259903019006
12189,2021-06-18,205.00999450683597,209.00999450683597,204.8000030517578,207.2400054931641,1836300.0,-0.02208550322597025,-2.1773593597051413,6.757571554075923,25.920598850811274,40.30460515944314,7.396794843626935,8.95674345124425,14.822085294446225,9.602504672272033,23.20916231437745,4.839996337890625,-2.661446512614134,-8.47200546264645,-13.671970929394405,-3.2720399958984956,-11.071988196020442,-5.872022729272459,11.478520630128344,1.8355892505591103,-35.05969239277044,2.5999827333739827,6,5.510009765624972,10.100006103515597,17.822505950927706,10.565002441406222,15.790008544921847,4,0.025998741397346592,3.6963254326180586,209.63999938964844,-1.1932957732914282,210.42999267578125,1.5741227436822822,214.9199981689453,0.025998741397346592
12190,2021-06-21,209.7899932861328,210.02999877929688,206.42999267578125,206.42999267578125,929400.0,0.023315930478391644,-1.1428603866467455,-1.5067193080891712,39.63365829118228,41.12342588978703,2.3689630136283313,4.033043532737906,9.938036351467247,4.9101053959485625,23.255137583130082,5.020004272460909,-2.4445529743467205,-3.4695060729980582,-8.90824634136024,1.9692341953641233,-6.188876207179135,-0.7501359388169817,5.295900400606712,43.61878644635672,5.966916600515269,2.7193701341810845,6,0.730010986328125,5.32000732421875,13.050006866455078,5.785003662109375,9.340011596679688,0,0.021021039149825338,-2.1773593597051413,205.00999450683597,3.6963254326180586,209.63999938964844,-1.1932957732914282,210.42999267578125,0.021021039149825338
12191,2021-06-22,210.1199951171875,212.3999938964844,209.75,210.47999572753903,672200.0,0.0015730103513784677,-3.8182108227330622,-0.10714301933232881,40.63465668625778,40.36183709168389,1.8791436960985948,3.473140494969954,9.496002243152844,4.6109536997167595,22.87602950888924,2.6499938964844034,-2.2936585841855504,-2.8805038452148324,-8.402816710449372,2.641809020019707,-5.641660277832102,-0.11934741259756265,3.7315916933542326,48.14471127755397,9.06676654938964,2.7611564326172755,6,0.4000091552734375,4.140007019042969,13.412506103515625,5.4550018310546875,10.270004272460938,1,0.02070248526842744,-1.1428603866467455,209.7899932861328,-2.1773593597051413,205.00999450683597,3.6963254326180586,209.63999938964844,0.02070248526842744
12192,2021-06-23,208.07000732421875,210.6100006103516,208.02999877929688,210.1199951171875,542700.0,-0.009756271847548015,-1.4225313771563106,5.694400881617878,39.208366238303775,39.56244808123293,3.569237793449844,5.252123554119493,11.465855215097633,6.785407940407538,22.863969297125543,2.580001831054716,-2.012690975731914,-4.587492370605474,-10.447069217467543,1.2720844762565946,-7.517280794036509,-1.65770394717444,4.695389435268908,43.026423837469444,1.5873353222902438,2.929788423431035,6,2.4499969482421875,5.219993591308594,15.51999282836914,7.5049896240234375,12.759994506835938,2,0.03301770978689178,-3.8182108227330622,210.1199951171875,-1.1428603866467455,209.7899932861328,-2.1773593597051413,205.00999450683597,0.03301770978689178
12193,2021-06-24,208.2400054931641,210.00999450683597,207.88999938964844,209.4900054931641,596700.0,0.000817023900424374,-1.1743403549406526,0.6097597284663709,35.75374454591545,37.858558297197646,2.866702610350899,4.790608347784399,11.201538446175988,6.679537164448533,22.760768010481662,2.1199951171875284,-1.8870627194086467,-4.076494598388649,-10.137694555371269,1.9847053585939705,-7.107094576879945,-1.0458946198973536,4.1599884033203125,45.26324454447461,4.900702550458099,3.030599978491306,6,2.2799987792968466,3.1599960327148153,15.3499946594238,7.334991455078097,9.830001831054659,3,0.04634073012834761,-1.4225313771563106,208.07000732421875,-3.8182108227330622,210.1199951171875,-1.1428603866467455,209.7899932861328,0.04634073012834761
12194,2021-06-25,207.47999572753903,209.91000366210938,206.2899932861328,208.4600067138672,3544500.0,-0.0036496818362310446,-1.1547579041062297,0.7840087890625227,38.38981023502398,37.511240430647355,2.8230816251900706,5.124199462475872,11.807774502963412,7.470366614716255,23.22128647894829,3.6200103759765625,-2.1319925973883187,-4.399004364013706,-10.533538013912022,1.7355292858846099,-7.466271188962878,-1.3317375390645338,4.007999267578185,19.47630642442349,-21.166800015660975,3.067266824949159,6,3.0400085449219034,3.920005798339872,13.200004577636747,9.235000610351591,11.880004882812557,4,0.05619820658479879,-1.1743403549406526,208.2400054931641,-1.4225313771563106,208.07000732421875,-3.8182108227330622,210.1199951171875,0.05619820658479879
12195,2021-06-28,208.2400054931641,209.80999755859372,206.1300048828125,207.3500061035156,1343100.0,0.0036630508062236444,-1.2102045959630503,-0.9081524616199363,41.26052968507275,36.5443164299816,1.4295692491529906,4.032213868768395,10.794878684045983,6.766825766814179,23.90719180609651,3.6799926757812216,-2.437163364486736,-3.2969947814941065,-9.44278464189415,2.848795078905937,-6.369889711694128,-0.22409985129408483,2.445430468750004,33.652381300041675,-8.283763545412818,3.072894930200022,6,2.084999084472628,3.1599960327148153,12.43999481201169,8.474990844726534,9.559997558593722,0,0.06031500781441368,-1.1547579041062297,207.47999572753903,-1.1743403549406526,208.2400054931641,-1.4225313771563106,208.07000732421875,0.06031500781441368
12196,2021-06-29,208.08999633789062,210.3800048828125,207.3999938964844,209.58999633789062,916000.0,-0.0007203666505780637,-1.0694485652524264,-1.6853944142505823,40.10174677149663,36.88876952047499,0.5686570134012072,3.825470138314671,10.776600281799688,6.98641717394986,24.479923419148797,2.9800109863280966,-2.9273596880285027,-3.09600372314452,-9.184171082537404,2.992163636248364,-6.140087402840948,-0.0519200434480922,-3.2899932861328125,43.749850988245676,1.1300895260416013,3.0440836796964397,6,0.5100021362304688,3.3100051879882812,11.445003509521484,8.625,10.089996337890625,1,0.05305400903076296,-1.2102045959630503,208.2400054931641,-1.1547579041062297,207.47999572753903,-1.1743403549406526,208.2400054931641,0.05305400903076296
12197,2021-06-30,205.97000122070312,207.27999877929688,204.27999877929688,206.47999572753903,976000.0,-0.010187876180963173,1.8436010731770816,0.33999633789060607,34.76516414681279,37.296475050097406,2.223271540602866,5.520460586949241,12.683117529274284,9.090126143475686,25.201536316138718,3.80999755859375,-3.281482468146578,-4.766498565673828,-11.007027748350907,1.474030617003251,-7.886763157012382,-1.6462339743352743,4.410003662109375,27.70493033494259,-13.022462285536555,3.120264591338541,6,2.3699951171875,5.1699981689453125,13.564998626708984,10.7449951171875,13.679992675781278,2,0.07001018635472955,-1.0694485652524264,208.08999633789062,-1.2102045959630503,208.2400054931641,-1.1547579041062297,207.47999572753903,0.07001018635472955
12198,2021-07-01,209.17999267578125,209.38999938964844,205.3000030517578,206.9199981689453,1065500.0,0.015584752323414941,2.052227036444485,-4.431409508422591,40.213376089392526,38.88456140993978,-1.1832671623965894,2.047648749639876,9.191320081848147,5.814169350999151,25.421115546699465,4.089996337890625,-3.8671215611240086,-1.3230064392089957,-7.420863056725011,4.77485017830702,-4.371934747967003,1.725921869549012,1.20001220703125,80.32768842084198,41.78240286539675,3.0489283087580037,7,-0.839996337890625,1.9600067138671875,10.35500717163086,7.535003662109375,9.370010375976562,3,0.055693706679349475,1.8436010731770816,205.97000122070312,-1.0694485652524264,208.08999633789062,-1.2102045959630503,208.2400054931641,0.055693706679349475
12199,2021-07-02,210.8000030517578,211.50999450683597,208.6499938964844,209.75,920700.0,0.007744576119607771,1.3158031296139032,0.464604249515566,45.57007682581822,39.544163469343765,-2.1183611557551103,0.06389843801974848,7.381500954847354,4.1607353651024255,25.688343092061228,2.8600006103515625,-3.8271188122117508,0.5300041198730412,-5.109216022245562,6.169224261991644,-2.289605951186246,3.3496141909323285,-6.5200042724609375,90.17991874637225,51.55789046671005,2.8196100710593006,7,-2.4600067138671875,0.339996337890625,8.734996795654297,5.9149932861328125,8.259994506835909,4,0.03448768580271766,2.052227036444485,209.17999267578125,1.8436010731770816,205.97000122070312,-1.0694485652524264,208.08999633789062,0.03448768580271766
12200,2021-07-06,209.47999572753903,210.72000122070312,207.6000061035156,210.2700042724609,888700.0,-0.006261894236759935,2.6922965798691716,-0.7523869036373941,39.99264569660972,39.472828914938425,-0.946484282067587,1.1698007561726627,8.323198396567449,5.437866993205176,25.469521541891403,3.199996948242216,-3.6414407403013342,-0.6160026550293196,-6.118848951572772,4.886843641514133,-3.367425803301046,2.135420493242407,-5.055397033691378,71.92254524349639,36.330622524205126,2.751423148271727,7,-1.5849990844726278,1.6600036621094034,9.630004882812528,7.235000610351591,11.150009155273466,1,0.047164431374454585,1.3158031296139032,210.8000030517578,2.052227036444485,209.17999267578125,1.8436010731770816,205.97000122070312,0.047164431374454585
12201,2021-07-07,211.22999572753903,212.8300018310547,208.07000732421875,208.67999267578125,1290200.0,0.008354019647184519,-1.5252136042967754,-3.2278170510294384,51.636666269172515,40.853751140590504,-2.81891095435617,-0.7086812899202926,6.206456638429046,3.642756817639963,25.012364638393418,4.7599945068359375,-2.8191344042201365,1.1924972534179403,-4.23153052442882,6.6165250312647,-1.519516635505454,3.9045111423413346,-6.663689117431602,81.28648500088306,39.77614147230973,2.7120138889233822,7,-2.674995422363253,-0.3549957275390341,7.395004272460966,5.485000610351591,8.340011596679716,2,0.03110357173274436,2.6922965798691716,209.47999572753903,1.3158031296139032,210.8000030517578,2.052227036444485,209.17999267578125,0.03110357173274436
12202,2021-07-08,209.8300018310547,210.75999450683597,208.3600006103516,208.5200042724609,822900.0,-0.0066278176622707186,-1.9447689657755838,0.5137239179736521,50.37924611281871,42.47880687024642,-1.2773324127637693,0.48543875700599415,7.486677645257771,4.9334758219623325,24.430746968152796,2.869995117187443,-2.6496523746664025,-0.06099700927734375,-5.331514704718103,5.209520686163415,-2.6962558569977375,2.57426183844305,-4.933147412109378,60.15935609115558,16.00886839287356,2.635258847720385,7,-1.2750015258789062,0.43000030517578125,7.849998474121094,6.8849945068359375,11.75,3,0.039794075069634616,-1.5252136042967754,211.22999572753903,2.6922965798691716,209.47999572753903,1.3158031296139032,210.8000030517578,0.039794075069634616
12203,2021-07-09,212.75999450683597,213.1999969482422,211.1000061035156,211.94000244140625,927200.0,0.01396364986042542,1.4705818994534088,0.6259493081116421,66.5952847413455,45.61274848205993,-3.9099065232838655,-2.6430728761270075,4.350498483898804,2.0533619817349518,24.07933910021142,3.3699951171875,-2.4592099508350316,2.908995819091814,-2.2553511664978885,8.073342804681516,0.32682232629696273,5.491169311886665,-7.5458141914062935,92.14280070081607,40.87835831056168,2.582173492794846,7,-4.019996643066435,-2.499992370605497,5.345005035400362,3.955001831054659,8.520004272460909,4,0.03238390471676311,-1.9447689657755838,209.8300018310547,-1.5252136042967754,211.22999572753903,2.6922965798691716,209.47999572753903,0.03238390471676311
12204,2021-07-12,213.41000366210938,214.0399932861328,211.3800048828125,212.0500030517578,1072200.0,0.003055128652264205,1.030541108775036,1.6585533783657476,59.41729259139578,47.630166582762484,-4.05691120018335,-3.561530285069182,3.4112074951178784,1.4913683342993522,23.536297936413412,2.6599884033203125,-2.0207319419159546,3.6135047912597713,-1.3638899531151765,8.590899535634719,1.1248074190723116,6.102202163447231,-7.716674348710939,90.2175329521788,36.41680541212784,2.48869737218747,7,-4.250007629394531,-3.1500015258789062,4.617496490478516,3.30499267578125,7.8799896240234375,0,0.02408509114589852,1.4705818994534088,212.75999450683597,-1.9447689657755838,209.8300018310547,-1.5252136042967754,211.22999572753903,0.02408509114589852
12205,2021-07-13,212.75,213.69000244140625,211.1999969482422,213.02999877929688,784600.0,-0.0030926556899101287,2.112494993228938,-0.20588136296828194,56.726348899104714,49.47734459694116,-3.0060004004270127,-3.0990065163449003,3.7886057064618797,2.2203161898295036,22.642084166103313,2.4900054931640625,-1.486736050601138,2.978001403808605,-1.9323979451376374,7.888400752754848,0.5228017293354696,5.433201078281741,-6.388937568782808,78.3920214492561,22.889559325661665,2.4551996744731275,7,-3.5900039672851562,-2.4899978637695312,5.277500152587891,3.964996337890625,6.5800018310546875,1,0.02965921296636287,1.030541108775036,213.41000366210938,1.4705818994534088,212.75999450683597,-1.9447689657755838,209.8300018310547,0.02965921296636287
12206,2021-07-14,213.75,214.3500061035156,211.97999572753903,213.02999877929688,1336900.0,0.004700352526439522,1.468743542875381,-2.571444141689373,65.35130623266878,52.87580482870294,-3.4852025191813425,-4.417649279885836,2.4205602551309084,1.3232387848283906,22.479958200285946,2.3700103759765625,-0.9379945295858079,4.036501312255865,-0.6378689897429126,8.710871614254643,1.6993161612564904,6.37368646325524,-6.774623100389562,89.98321280004929,31.543442623158,2.337185150999384,7,-3.9249954223632812,-3.4899978637695312,3.720001220703125,2.964996337890625,6.75,2,0.032187157346491135,2.112494993228938,212.75,1.030541108775036,213.41000366210938,1.4705818994534088,212.75999450683597,0.032187157346491135
12207,2021-07-15,214.58999633789062,215.5,212.6300048828125,213.07000732421875,928600.0,0.0039298074287281715,-1.3916686799842326,2.1110922731318613,66.56228832143205,55.803461743374,-3.3233502648802755,-5.196432758242736,1.148925362312184,0.6166840156457738,22.013573493840404,2.8699951171875,-0.4633539441535106,4.668497467041021,-0.48571059085824686,9.82270552494029,2.0913934380913872,7.245601495990655,-6.877156517889659,79.31806989922264,18.417948209700626,2.5771040289496328,7,-3.0399932861328125,-4.329994201660156,2.8800048828125,2.225006103515625,7.470001220703097,3,0.023207097587562675,1.468743542875381,213.75,2.112494993228938,212.75,1.030541108775036,213.41000366210938,0.023207097587562675
12208,2021-07-16,215.27999877929688,216.1300048828125,213.6699981689453,215.0,1252000.0,0.0032154455155486428,1.4848414790154283,0.1842110546710302,70.41883331908647,58.56443468707047,-3.416334578786831,-5.736341115711298,0.06025271821130218,-0.008278194127967708,20.994897359246288,2.4600067138671875,0.11753209480067994,5.076499938964844,-0.6032264814238317,10.75622635935352,2.23663672877052,7.916363149159167,-6.632699737696015,82.75852463532172,15.932072967375774,2.8398632101943355,7,-3.4149932861328125,-5.019996643066406,2.19000244140625,4.279998779296875,7.240005493164034,4,0.02926422838852072,-1.3916686799842326,214.58999633789062,1.468743542875381,213.75,2.112494993228938,212.75,0.02926422838852072
12209,2021-07-19,210.33999633789062,213.75999450683597,208.07000732421875,212.8500061035156,1922900.0,-0.022946871374106115,1.6281777495859109,-8.964359673024422,54.510286895211834,60.17750593135959,1.6221390484432447,-0.39690388595693094,4.5179088238881775,4.888384168402638,19.609095701277575,7.209991455078125,0.9790122694605827,-0.13000259399413494,-5.256966121905521,4.996960933917251,-2.6934843579498136,2.4334791699615437,5.790008544921875,28.163643936238685,-41.08863912653659,2.56348176395569,7,1.760009765625,-0.07999420166015625,7.1300048828125,9.875,11.990005493164062,0,0.05201104227382514,1.4848414790154283,215.27999877929688,-1.3916686799842326,214.58999633789062,1.468743542875381,213.75,0.05201104227382514
12210,2021-07-20,214.1999969482422,215.7899932861328,209.5500030517578,209.97999572753903,1317500.0,0.018351244069391592,-1.4566955623239077,-1.6812688454430806,61.3190058666329,61.25332144218852,-1.6739532227550171,-4.120856601602611,0.21272737618869542,1.0745901682538488,18.29085050197764,6.239990234375,1.6112921055578795,3.5094978332519418,-1.8675568729157135,8.886552539419597,0.8209704801681141,6.198025186335769,1.9300079345703125,76.05448487372686,3.4285817563994954,2.6885273530838227,7,-2.0999908447265625,-3.9399948120117188,3.1375045776367188,6.2700042724609375,9.8800048828125,1,0.03309989000421787,1.6281777495859109,210.33999633789062,1.4848414790154283,215.27999877929688,-1.3916686799842326,214.58999633789062,0.03309989000421787
12211,2021-07-21,214.47000122070312,216.0,213.8699951171875,215.55999755859372,1149100.0,0.0012605241657690502,1.162440165445448,-0.2582928963487307,66.9053203008541,63.08955190752579,-1.6047911320029016,-4.267032843740651,-0.39663379121333264,0.8943463504350007,17.642329762886845,2.1300048828125,1.989865692270655,3.5620018005371037,-2.064036179723985,9.188039780798192,0.7489828104065737,6.375020790667634,-6.399993896484375,79.40441482715535,1.051023297560036,2.8130189901305376,7,-2.3699951171875,-4.209999084472656,2.5574989318847656,6.0,8.550003051757784,2,0.022660514676597243,-1.4566955623239077,214.1999969482422,1.6281777495859109,210.33999633789062,1.4848414790154283,215.27999877929688,0.022660514676597243
12212,2021-07-22,214.94000244140625,215.22999572753903,213.38999938964844,214.6499938964844,606400.0,0.002191454366708756,3.229900378841238,-0.26606377915276525,62.85715064223083,62.67420367429082,-1.4233960531351784,-4.422716861641476,-1.2184880307592323,0.4880509780383022,16.6690535099508,1.8399963378905966,2.7069350145398516,3.6885032653808594,-2.0458153702133757,9.422821900975094,0.8213439475837276,6.555662583177991,-6.711395263671875,85.23569724735906,6.837423739854827,2.8671593177971237,7,-2.839996337890625,-4.7350006103515625,2.0900001525878906,5.529998779296875,10.050003051757841,3,0.02586767235247156,1.162440165445448,214.47000122070312,-1.4566955623239077,214.1999969482422,1.6281777495859109,210.33999633789062,0.02586767235247156
12213,2021-07-23,217.88999938964844,218.2700042724609,215.50999450683597,216.4900054931641,836200.0,0.013724746044172731,1.5555602650503826,4.827422919078561,64.93888127986008,63.28771352856464,-3.9886215493765746,-6.97005051195282,-4.239923143091829,-2.3855486401008363,15.596563834326457,3.330001831054659,3.0239592926717194,6.156000518798834,-0.11063494704197296,12.42263598463964,3.0226827858784304,9.289318251719237,-9.505964355468763,96.27446081855975,18.566476629621874,3.133317732920397,7,-4.719993591308594,-6.614997863769531,-2.3300018310546875,2.2549972534179688,7.589996337890597,4,0.019138088855047197,3.229900378841238,214.94000244140625,1.162440165445448,214.47000122070312,-1.4566955623239077,214.1999969482422,0.019138088855047197
12214,2021-07-26,219.13999938964844,219.52999877929688,216.5200042724609,217.6699981689453,1013900.0,0.005736839705821728,1.675550672743081,1.050005449591302,70.4142057627395,64.80858651341295,-4.850418207211618,-7.696317450302018,-5.678550082959049,-3.499693025455855,14.269805434008923,3.009994506835966,3.5624924128225075,6.823000335693365,0.07193122793265161,13.574069443454079,3.4474657818130083,10.198534889573722,-10.360525585937523,96.09218881154165,16.92318366898253,3.3755345538803585,7,-5.339996337890625,-7.2350006103515625,-5.069999694824219,-0.4850006103515625,6.220001220703153,0,0.015423952232483717,1.5555602650503826,217.88999938964844,3.229900378841238,214.94000244140625,1.162440165445448,214.47000122070312,0.015423952232483717
12215,2021-07-27,220.8000030517578,221.25,213.75999450683597,217.0500030517578,1550000.0,0.007575082900122432,2.221511967500365,2.55101828977143,70.30123960628849,65.3585791104818,-5.86523589038714,-8.819280563374008,-7.594954271696878,-4.952932191865671,12.609633310810977,7.490005493164034,3.4958604166600367,7.855004119873058,0.4006907749166828,15.309317464829434,4.127847447394885,11.582160792351232,-11.375497749511737,94.27484843131508,14.738618964000821,3.7271566724781855,7,-6.1399993896484375,-8.035003662109375,-7.9850006103515625,-3.4000015258789062,4.1699981689453125,1,0.006929342201767108,1.675550672743081,219.13999938964844,1.5555602650503826,217.88999938964844,3.229900378841238,214.94000244140625,0.006929342201767108
12216,2021-07-28,219.1300048828125,220.7700042724609,216.4900054931641,220.4199981689453,995600.0,-0.0075633973997447645,3.301494437074987,-0.34399820963541666,69.50503046955956,65.68555046027375,-3.7457319821466797,-6.619152566641787,-6.128032867405494,-3.1371115893655315,11.065922487890562,4.309997558593722,3.6195979380914594,5.633005523681646,-1.9416252556403322,13.207636303003625,1.845690134020657,9.420320913342636,-8.759460004746103,73.02805403862843,-8.589123473762669,3.7873153896609915,7,-4.470001220703125,-6.3650054931640625,-6.31500244140625,-1.7300033569335938,7.7899932861328125,2,0.022589316104334456,2.221511967500365,220.8000030517578,1.675550672743081,219.13999938964844,1.5555602650503826,217.88999938964844,0.022589316104334456
12217,2021-07-29,220.38999938964844,220.8000030517578,219.1199951171875,220.0,680600.0,0.005749986212567171,1.77685721131414,-0.30232668172839217,67.20793924569179,65.32878445211878,-4.577888912554187,-7.107870316756419,-7.461046991890726,-4.301235428262345,8.833120295956075,1.6800079345703125,3.917195178273772,6.172000122070301,-1.1260505252232633,13.470050769363866,2.522974798423519,9.821025445717083,-9.149098101827349,88.51802430403467,7.892200864064705,3.6490253236467893,7,-5.7299957275390625,-7.625,-7.999996185302734,-2.9899978637695312,4.75,3,0.011933412995580817,3.301494437074987,219.1300048828125,2.221511967500365,220.8000030517578,1.675550672743081,219.13999938964844,0.011933412995580817
12218,2021-07-30,220.8300018310547,222.63999938964844,219.9199981689453,220.41000366210938,945000.0,0.0019964719026488442,-2.8856906191758127,1.0769200672952777,66.89434403555936,66.70479080104629,-4.6352810258403565,-6.988644069097859,-7.822167548561623,-4.687980361103939,7.366418835750914,2.720001220703125,3.996871300686877,6.029502105712879,-1.4332935078163587,13.492297719242117,2.2981042989482603,9.760899912477498,-8.78837264625929,79.61715581826924,0.1961665185870345,3.731397806764613,7,-4.7350006103515625,-7.370002746582031,-8.924999237060547,-3.4300003051757812,6.30999755859375,4,0.0188380366237193,1.77685721131414,220.38999938964844,3.301494437074987,219.1300048828125,2.221511967500365,220.8000030517578,0.0188380366237193
12219,2021-08-02,218.07000732421875,222.5399932861328,218.02999877929688,222.3800048828125,1018700.0,-0.012498276882447645,-1.0546603453549481,-10.261943687556766,61.055710440665756,66.6755357537166,-0.7414433453688787,-3.8536518828940984,-5.04694118009337,-1.9299951863999638,6.363532970721815,4.5099945068359375,3.926478301741298,2.9060073852539006,-4.443698236518742,10.255713007026543,-0.7688454256324349,6.580860196140236,-4.968541118938049,48.536153687538494,-29.733795751638105,3.6748528108863283,8,-0.0550079345703125,-4.610008239746094,-7.110004425048828,-0.6700057983398438,11.529998779296847,0,0.03397986038631795,-2.8856906191758127,220.8300018310547,1.77685721131414,220.38999938964844,3.301494437074987,219.1300048828125,0.03397986038631795
12220,2021-08-03,219.3600006103516,219.5500030517578,217.50999450683597,218.0,593800.0,0.005915500723650213,1.344830005349296,-0.31554556397366657,61.519512771329296,66.07711269488051,-1.3661851443701494,-4.601425877753314,-6.3025303287928125,-3.1734812666103096,5.131401358208816,2.0400085449218466,3.756150182288877,3.7020004272461335,-3.3616815317750195,10.765682386267287,0.17015944773555702,7.23384140675671,-5.304681086634105,46.666633585248555,-28.877371830169714,3.5318409795105787,8,-1.3450012207031534,-5.900001525878935,-8.399997711181669,-1.9599990844726847,8.149993896484375,1,0.027352297516892277,-1.0546603453549481,218.07000732421875,-2.8856906191758127,220.8300018310547,1.77685721131414,220.38999938964844,0.027352297516892277
12221,2021-08-04,217.8000030517578,218.7100067138672,217.0500030517578,217.4499969482422,721900.0,-0.007111586224713751,-1.8869782129872887,0.25735731355674946,56.40208960874309,65.35988369115965,0.7999740169049687,-2.6603819513162534,-4.759718719565996,-1.5806852659922015,4.527987292332779,2.3099975585937784,4.310538257307769,1.8135025024413949,-4.989388777707347,8.616393782590137,-1.5879431376329762,5.214948142515766,-2.8862155414472284,13.416824531999804,-59.103097995942235,3.4014456400743702,8,0.399993896484375,-4.340003967285156,-6.9375,-0.40000152587890625,8.039993286132812,2,0.032920101324523054,1.344830005349296,219.3600006103516,-1.0546603453549481,218.07000732421875,-2.8856906191758127,220.8300018310547,0.032920101324523054
12222,2021-08-05,218.17999267578125,219.3300018310547,217.05999755859372,219.1100006103516,646900.0,0.0017446722621630162,2.313849752185819,-2.6571191908624057,55.85621229208648,64.3506982480737,1.0369563321476107,-2.511502828630256,-5.140904752065836,-1.9357123998175325,3.823086195014116,2.270004272460966,4.38669822223622,1.7759925842285043,-4.435196475436584,7.987181643893592,-1.329601945604054,4.8815871140610625,-2.493583977536872,20.214496678003854,-48.90312819047651,3.105594529832544,8,0.0200042724609375,-4.719993591308594,-8.17999267578125,-0.7799911499023438,6.2800140380859375,3,0.040058693677526236,-1.8869782129872887,217.8000030517578,1.344830005349296,219.3600006103516,-1.0546603453549481,218.07000732421875,0.040058693677526236
12223,2021-08-06,219.6499938964844,219.8800048828125,217.3300018310547,218.75999450683597,635400.0,0.006737561967414596,2.777722520486172,-0.9569804262579897,71.86474205524416,64.51186894724088,-0.17560146421092782,-3.6246964117044627,-6.599236593133753,-3.333309250134704,3.745600145372427,2.5500030517578125,4.359265255088388,2.9014938354492585,-3.2223804936186298,9.025368164517147,-0.16044332908469983,5.963430999983217,-3.2682261290996166,47.358751723218376,-25.826442585720372,3.061937164533947,8,-1.449996948242216,-5.679992675781278,-9.909996032714872,-2.509994506835966,3.910003662109318,4,0.024994334831401455,2.313849752185819,218.17999267578125,-1.8869782129872887,217.8000030517578,1.344830005349296,219.3600006103516,0.024994334831401455
12224,2021-08-09,218.5500030517578,221.0,217.8699951171875,220.42999267578125,755800.0,-0.005007925678545577,1.0728479832658815,-2.112349340785571,61.73775918575727,63.560371122737415,0.92966095973253,-2.2344469193435827,-5.537836069820344,-2.1063791457511627,4.021004439804419,3.1300048828125,4.469800528887731,1.5445030212402457,-4.41876347898193,7.507769521462421,-1.437130228870842,4.526136271351334,-1.5424121221466578,37.974712883449804,-33.40801972204188,2.9816332501110825,8,1.0149993896484375,-3.4300003051757812,-8.810005187988281,-1.410003662109375,5.279998779296875,0,0.039304489672582266,2.777722520486172,219.6499938964844,2.313849752185819,218.17999267578125,-1.8869782129872887,217.8000030517578,0.039304489672582266
12225,2021-08-10,219.05999755859372,219.83999633789062,218.2899932861328,218.2899932861328,591500.0,0.0023335369467605283,-3.0259596139745955,-0.4095790011930989,62.226975192421996,62.751698314166575,0.16415269412729572,-2.368930219412647,-6.044216953673413,-2.491088098019219,4.261054933172578,1.5500030517578125,4.306280338118341,1.7389976501464446,-3.937055019184754,7.415050319477643,-1.0990286845191406,4.57702398481203,-1.729995727539034,50.88597619626996,-18.677283442585072,2.8380263346655976,8,0.7850036621094034,-3.9399948120116903,-9.31999969482419,-1.919998168945284,4.510009765625028,1,0.048114711322877035,1.0728479832658815,218.5500030517578,2.777722520486172,219.6499938964844,2.313849752185819,218.17999267578125,0.048114711322877035
12226,2021-08-11,220.6300048828125,220.91000366210938,218.63999938964844,219.9900054931641,798900.0,0.007167019728459678,2.7833500756583547,0.8311634266690384,64.31809909092158,62.430604963636554,-1.3082834887775618,-3.580659252784926,-7.593259625834008,-3.8939531255022644,4.652211820259556,2.2700042724609375,3.924035770706581,2.9650047302246207,-2.6331947221128473,8.563204182562089,0.16590500405590092,5.764104456393341,-2.769003295898443,90.60926680402157,22.077182979509573,2.799099726168732,8,-0.785003662109375,-5.275001525878906,-11.112506866455078,-3.4900054931640625,-2.290008544921875,2,0.031183381551742162,-3.0259596139745955,219.05999755859372,1.0728479832658815,218.5500030517578,2.777722520486172,219.6499938964844,0.031183381551742162
12227,2021-08-12,219.57000732421875,221.0,218.8000030517578,220.6699981689453,570200.0,-0.004804412523839452,1.5000043348967862,-1.7187373340009824,54.671888724344065,61.07255437350152,-0.42111914605041534,-2.2434659424800145,-6.519346942313433,-2.6791042332409347,4.742516834379404,2.1999969482421875,3.376546469778475,1.6560066223144645,-3.8077034080602914,7.11971665268922,-1.0758483928728992,4.387861637501828,-1.2800140380859375,61.035602473006065,-3.822547756684699,2.7318550151873713,8,0.2249908447265625,-4.215003967285156,-9.85500717163086,-2.4300079345703125,-2.480010986328125,3,0.028555762647552996,2.7833500756583547,220.6300048828125,-3.0259596139745955,219.05999755859372,1.0728479832658815,218.5500030517578,0.028555762647552996
12228,2021-08-13,221.5800018310547,221.6199951171875,218.8999938964844,219.7700042724609,577800.0,0.009154230722723256,1.8783323376014942,-1.6454660211683039,56.510159248686186,60.56749312994823,-2.5854229312648727,-3.9603281992974644,-8.455999000613133,-4.518432502815301,4.729218238473747,2.7200012207030966,2.999532516506065,3.3510009765624886,-2.1990526198426608,8.901054572967638,0.5759741783598997,6.1260277747650775,-2.94000244140625,98.93351236979167,36.455432467901886,2.77502679820258,8,-2.2450027465820312,-6.224998474121094,-12.172500610351562,-4.44000244140625,-3.6699981689453125,4,0.012997584885879654,1.5000043348967862,219.57000732421875,2.7833500756583547,220.6300048828125,-3.0259596139745955,219.05999755859372,0.012997584885879654
12229,2021-08-16,221.27999877929688,221.3600006103516,218.4199981689453,219.6699981689453,744900.0,-0.0013539265695401426,2.3220286381778408,0.8895042994435874,51.38088854121945,59.440979326602694,-1.9916400344112617,-2.9499497380464277,-8.136530472228173,-4.05655706008335,4.280088690858444,3.160003662109375,2.6110225062870427,2.503997802734375,-1.7855909221818251,6.793586527650575,0.35920344027627493,4.648792165192475,1.3600006103515625,89.78990537723097,30.039531643253063,2.1447943624580974,8,-1.9449996948242188,-5.924995422363281,-11.779998779296875,-4.1399993896484375,-0.4199981689452841,0,0.010303682175861306,1.8783323376014942,221.5800018310547,1.5000043348967862,219.57000732421875,2.7833500756583547,220.6300048828125,0.010303682175861306
12230,2021-08-17,221.2899932861328,221.50999450683597,219.16000366210938,221.16000366210938,717800.0,4.5166788191775e-05,7.245696693882292,0.08073886630083497,56.870211594965305,59.49299288062739,-1.8987482345093554,-2.531327506216371,-8.045947226686167,-3.9085660537606373,4.40748123860372,2.349990844726591,2.1822407369861025,2.1594924926757812,-1.686753971475099,6.0057389568266615,0.23636926060032692,4.082615724751236,1.265606079101559,89.68743294471068,30.310547484515894,1.9231232320754459,8,-1.9499969482421875,-5.934989929199219,-11.579994201660156,-4.149993896484375,2.610000610351591,1,0.011478189805164796,2.3220286381778408,221.27999877929688,1.8783323376014942,221.5800018310547,1.5000043348967862,219.57000732421875,0.011478189805164796
12231,2021-08-18,219.3300018310547,221.08999633789062,219.07000732421875,220.5500030517578,838600.0,-0.008857117423035965,-1.3218394836537113,-9.385373870172556,46.77222706482125,58.48366118870903,0.33648183855436287,-0.19875897672031329,-5.988025946784148,-1.872554020530174,4.586764048664701,2.2199859619140625,2.0329050931634356,-0.043498992919921875,-3.2027200977577195,3.1157221119178757,-1.6231095453388207,1.536111559498977,3.1428855102539046,28.437641561166345,-26.127288957970976,1.579610552418901,8,0.14499664306640625,-3.9749984741210938,-9.620002746582031,-2.19000244140625,4.440002441406222,2,0.019331625668019825,7.245696693882292,221.2899932861328,2.3220286381778408,221.27999877929688,1.8783323376014942,221.5800018310547,0.019331625668019825
12232,2021-08-19,220.5,221.02999877929688,217.4900054931641,218.0,725800.0,0.005334419181952654,-1.0113660993731903,-2.049178277509568,49.03789262584536,55.947344585442494,-0.5250269673251466,-0.9811634753316412,-7.0560853803874295,-2.9781168828631053,4.408970249219597,3.539993286132784,1.795419133265284,0.8484992980957031,-1.5565670339240398,3.253565630115446,-0.35403386791415414,2.0510324641055604,1.891829557861314,72.88140602889922,20.597873253858694,1.2025331660098646,8,-0.9449996948242188,-5.144996643066406,-10.457496643066406,-3.3600006103515625,-2.220001220703125,3,-0.009795934975552756,-1.3218394836537113,219.3300018310547,7.245696693882292,221.2899932861328,2.3220286381778408,221.27999877929688,-0.009795934975552756
12233,2021-08-20,222.05999755859372,222.41000366210938,220.1699981689453,220.30999755859372,560400.0,0.007074818859835519,-1.2069032907891597,0.7,62.50784466792166,56.03290963901632,-1.9078447299876018,-2.3323162783554494,-8.519705575078234,-4.471458244575928,4.4636698529585805,2.2400054931640625,1.8684997842720747,2.199996948242159,-0.2838099893723154,4.6838038858566335,0.9580934794349218,3.4419004170493963,-4.569992065429631,92.8860521590258,38.470834143683604,1.2419034688072383,8,-2.109992980957003,-6.704994201660128,-11.154994964599581,-4.919998168945284,-9.239990234374972,4,-0.022381344120260493,-1.0113660993731903,220.5,-1.3218394836537113,219.3300018310547,7.245696693882292,221.2899932861328,-0.022381344120260493
12234,2021-08-23,222.5200042724609,223.50999450683597,221.75999450683597,223.0399932861328,645600.0,0.002071542461157705,1.3972743044667866,-0.29713657924108766,60.44977202589134,55.83544262051291,-1.950612328688095,-2.6626326066181036,-8.906306238911668,-4.84660780672138,4.339276730399208,1.75,1.9654833027703091,2.4910034179687273,-0.23470870974753666,5.216715545684991,1.1281473541106095,3.853859481826845,-5.029998779296818,83.55494948368327,26.99634413164962,1.362856063858131,8,-2.0200042724608807,-6.730003356933565,-11.457500457763643,-5.380004882812472,-9.820007324218722,0,-0.020717241245002405,-1.2069032907891597,222.05999755859372,-1.0113660993731903,220.5,-1.3218394836537113,219.3300018310547,-0.020717241245002405
12235,2021-08-24,222.3300018310547,223.55999755859372,221.6699981689453,223.3500061035156,411200.0,-0.0008538667884150364,1.62502251751074,1.961588121368463,66.47275939444114,56.07484932090397,-1.3946411804195122,-2.4792413754402105,-8.602972515210212,-4.616380235914107,4.855797645626544,1.889999389648409,1.5591170859763395,2.224501037597662,-0.6728034322709675,5.121805507466291,0.7758488026633472,3.6731532725319767,-4.599196777343735,79.7364524651652,16.988678065409232,1.4486522349343092,8,-1.8050003051757812,-5.775001525878906,-11.14999771118164,-5.19000244140625,-13.710006713867188,1,-0.006611798716307016,1.3972743044667866,222.5200042724609,-1.2069032907891597,222.05999755859372,-1.0113660993731903,220.5,-0.006611798716307016
12236,2021-08-25,224.0800018310547,224.38999938964844,221.4600067138672,222.0,486200.0,0.007871182411673727,1.1703673981474678,-2.0392089398178497,69.51063827640041,57.72359927113245,-2.909789521182887,-4.0468710071166925,-10.271128905813043,-6.347983860842248,5.505663847511329,2.92999267578125,1.5926972945359807,3.727001190185547,0.37115114038255115,7.082851239988543,2.049076165284049,5.404926215087045,-5.999445227050757,95.50727778539488,26.2483179351766,1.6779250249014963,8,-3.1399993896484375,-5.19000244140625,-12.89999771118164,-6.94000244140625,-10.430007934570284,2,-0.0008033199442134542,1.62502251751074,222.3300018310547,1.3972743044667866,222.5200042724609,-1.2069032907891597,222.05999755859372,-0.0008033199442134542
12237,2021-08-26,223.0200042724609,224.0,222.50999450683597,223.6199951171875,560500.0,-0.004730442475598395,1.1911835653939378,-0.28845688295493427,61.45484646272464,58.27300896158117,-1.462770829112003,-2.929958035689509,-8.99516912131071,-5.306702888916362,6.199245157638065,1.5700073242187216,1.5683759163028412,2.5355033874511435,-1.0262498347091764,6.097256609611463,0.7546267763709977,4.316379998531289,-4.434692245605419,67.53567012098486,-4.307896144425598,1.7808766110801555,8,-2.080001831054659,-4.130004882812472,-11.840000152587862,-5.880004882812472,-10.650009155273409,3,0.0033629270273161094,1.1703673981474678,224.0800018310547,1.62502251751074,222.3300018310547,1.3972743044667866,222.5200042724609,0.0033629270273161094
12238,2021-08-27,224.9900054931641,225.8699951171875,223.33999633789062,224.1000061035156,585600.0,0.008833293798597763,-1.0995675655141413,-1.4833549502810448,70.66754811223745,60.41597113613872,-3.2387877089722963,-4.819416581431625,-10.696396115310591,-7.185637971397938,6.731149364243757,2.849990844726591,1.41831677776878,4.2975044250488565,0.2045366966820552,8.390472153415658,2.2510205608654417,6.343988289232271,-5.94031847728516,80.04553428392559,3.7559461552133797,2.0464838641834042,8,-3.3100051879883097,-5.175010681152372,-13.837501525878935,-7.850006103515653,-10.610000610351591,4,-0.02982357682582082,1.1911835653939378,223.0200042724609,1.1703673981474678,224.0800018310547,1.62502251751074,222.3300018310547,-0.02982357682582082
12239,2021-08-30,225.47999572753903,226.55999755859372,224.8500061035156,225.0,618400.0,0.0021778311143239026,-3.3846861122519645,0.539321412038955,70.62983763492423,61.94481847391194,-3.4311805583934927,-4.981193823521636,-10.757115119231429,-7.601705202664789,7.763812857872968,1.709991455078125,1.6274037217339128,4.416995239257773,-0.004746813045642284,8.838737291561188,2.206124213106051,6.627866265409494,-5.748277901529235,78.82345549362259,-0.6514484787349488,2.2108710261517124,8,-3.454994201660128,-5.31999969482419,-13.257492065429659,-10.62999725341794,-8.860000610351534,0,-0.056146836274638345,-1.0995675655141413,224.9900054931641,1.1911835653939378,223.0200042724609,1.1703673981474678,224.0800018310547,-0.056146836274638345
12240,2021-08-31,225.3600006103516,225.9900054931641,224.19000244140625,225.2899932861328,1175100.0,-0.0005321763325401019,1.7067367261712822,0.14584989032654527,66.76118268302224,64.16581354260093,-2.9872859317602263,-4.625814129983411,-10.354489705981422,-7.463140392751853,8.580863540251741,1.800003051757841,1.6581973000227208,3.9970001220703466,-0.7410888699203042,8.735089114060997,1.6279556260750212,6.366044618065672,-4.808889216431709,76.47060583485272,-1.529952125909844,2.369044495995319,8,-3.3349990844726847,-5.200004577636747,-12.507499694824247,-10.510002136230497,-8.889999389648466,1,-0.05617679991046243,-3.3846861122519645,225.47999572753903,-1.0995675655141413,224.9900054931641,1.1911835653939378,223.0200042724609,-0.05617679991046243
12241,2021-09-01,224.97000122070312,225.75,223.0399932861328,225.0200042724609,620200.0,-0.00173056171721786,2.58942592386746,-0.714254577157107,70.0893049743303,66.50485935909926,-1.914442480184448,-3.869506279358859,-9.691203195792866,-7.061440807959343,9.102747805347303,2.7100067138671875,1.8398164237640628,3.2485008239746094,-1.439223896701776,7.936225544650995,0.9046384636364166,5.592363184312802,-3.69782348702239,60.74086074575877,-18.60402260442836,2.3438623603381963,9,-1.6050033569335938,-3.4449996948242188,-11.257499694824219,-10.120002746582031,-9.910003662109403,2,-0.07267638358358597,1.7067367261712822,225.3600006103516,-3.3846861122519645,225.47999572753903,-1.0995675655141413,224.9900054931641,-0.07267638358358597
12242,2021-09-02,226.9199981689453,227.47000122070312,224.7700042724609,225.55999755859372,723600.0,0.008667808764107887,1.1951134791805167,-27.198352151373978,69.95518149782758,67.33234122908881,-3.1938615560293897,-5.408445155996162,-11.273531955451261,-8.959538724812262,10.059814383372087,2.699996948242216,1.9866812258591722,4.761497497558594,-0.1598382618332721,9.68283325695046,2.300829617862661,7.222165377254527,-5.013282056275017,87.58460346163783,10.274819008381414,2.4606678796959307,9,-2.4549942016601562,-4.659996032714844,-13.207496643066406,-12.069999694824219,-14.75,3,-0.05847877833394477,2.58942592386746,224.97000122070312,1.7067367261712822,225.3600006103516,-3.3846861122519645,225.47999572753903,-0.05847877833394477
12243,2021-09-03,225.13999938964844,227.97000122070312,225.07000732421875,227.50999450683597,980200.0,-0.007844168842146892,-1.3107712135397036,-1.7426426864432296,62.98791513796093,67.61435713042987,-1.040431310036439,-3.36877950920109,-9.14444859488043,-7.1446497991721,11.274664549600855,2.899993896484375,2.4746810775180847,2.70699844360351,-2.2375905653551342,7.651587452562154,0.23470393912418785,5.179292948082832,-2.454423361853543,42.59640413131823,-31.765967484753155,2.4722945044793154,9,-0.42499542236328125,-2.6299972534179688,-11.427497863769531,-11.139999389648438,-13.009994506835938,4,-0.0567202820781747,1.1951134791805167,226.9199981689453,2.58942592386746,224.97000122070312,1.7067367261712822,225.3600006103516,-0.0567202820781747
12244,2021-09-07,227.13999938964844,228.1699981689453,224.7700042724609,225.00999450683597,1032800.0,0.00888336148806057,-1.6053739301248422,-0.8987380891063383,67.35909370811757,67.71283872083836,-2.5883603474438814,-4.945816772686214,-10.740425336155113,-9.12188584560107,12.144722119137928,3.3999938964844034,2.927637224803334,4.27749862670899,-0.738713449465223,9.293710702883203,1.7693925886218835,6.785604664796097,-3.608915330988225,79.92207019631172,7.188472212209433,2.5081060380871096,9,-2.3249969482421875,-4.529998779296875,-12.362499237060547,-13.680000305175781,-13.869995117187528,1,-0.05617678322234532,-1.3107712135397036,225.13999938964844,1.1951134791805167,226.9199981689453,2.58942592386746,224.97000122070312,-0.05617678322234532
12245,2021-09-08,229.6000061035156,229.9900054931641,226.6100006103516,227.0,1159200.0,0.010830354497127326,-1.0000000000000335,1.220657344260419,79.59656971687242,68.8334977697797,-4.368010200513453,-6.93106494107127,-12.78399434884048,-11.596485916060487,13.268269486313283,3.3800048828125,3.0974091435824676,6.210504913330055,0.6873158906468291,11.733693936013282,3.4489104019884564,8.972099424671654,-5.233917505004058,94.38850784673537,15.388687251814943,2.7615945113416127,9,-3.350006103515568,-6.080001831054659,-13.86250686645505,-16.14000701904294,-10.25,2,-0.05653314739232207,-1.6053739301248422,227.13999938964844,-1.3107712135397036,225.13999938964844,1.1951134791805167,226.9199981689453,-0.05653314739232207
12246,2021-09-09,227.50999450683597,231.25,227.3500061035156,229.5,928600.0,-0.009102837722649526,-2.3766439654659326,-0.7653849313942953,69.18443587175962,69.69234103745025,-1.9448044761361132,-4.53152777908781,-10.288409141741255,-9.488022502188613,14.237340293253057,3.8999938964844034,3.2655830655618843,3.7764938354492585,-1.8784734844282127,9.43146115532673,0.9490101755105229,6.603977495387994,-2.739990234375057,42.28382779220787,-35.94126071459807,2.8274836599387374,9,-0.36499786376955967,-3.3599929809570597,-11.772495269775419,-14.04999542236331,-7.299987792968778,3,-0.04852531120693748,-1.0000000000000335,229.6000061035156,-1.6053739301248422,227.13999938964844,-1.3107712135397036,225.13999938964844,-0.04852531120693748
12247,2021-09-10,225.83999633789062,228.8999938964844,224.9900054931641,226.9499969482422,847100.0,-0.00734032881748925,-1.7829274252668152,0.5577877117247064,60.282910160790195,68.53849237617834,0.18693475371173918,-2.4956673023190206,-8.1555366024227,-7.817558716773249,14.808048142047841,3.9099884033203125,3.3499965368147286,1.7929962158203239,-3.578186582991549,7.164179014632197,-0.8925951835855983,4.478587615226246,5.410003662109375,16.512234118957775,-57.38565476155769,2.68559139940593,9,1.3050003051757812,-1.68499755859375,-10.009998321533203,-12.379997253417969,-7.149993896484375,4,-0.047732903622476175,-2.3766439654659326,227.50999450683597,-1.0000000000000335,229.6000061035156,-1.6053739301248422,227.13999938964844,-0.047732903622476175
12248,2021-09-13,224.4600067138672,228.3999938964844,222.9600067138672,228.3999938964844,1015900.0,-0.006110474877792482,1.761423796817306,3.5495360505876947,55.025916239473105,66.80472333223932,1.6582170784770653,-0.936886779451271,-6.422648192476913,-6.495260158834299,14.896342265044165,5.439987182617216,3.1985281565958985,0.2690063476562443,-4.976651397413349,5.5146640927258375,-2.3538225248785523,2.891835220191041,6.7899932861328125,18.094103918143617,-52.32749605307711,2.6228288725347966,9,2.6449966430664062,-0.17000579833984375,-8.630008697509766,-11.000007629394531,-4.9300079345703125,0,-0.054753667367517744,-1.7829274252668152,225.83999633789062,-2.3766439654659326,227.50999450683597,-1.0000000000000335,229.6000061035156,-0.054753667367517744
12249,2021-09-14,223.55999755859372,226.0,223.1199951171875,225.8300018310547,910400.0,-0.004009663763490656,1.2068997772568095,0.5761450906429268,53.07345343627865,65.2838645270456,2.5225010078227115,0.1504034839232986,-5.225148194487161,-5.619641804432291,15.188050445372909,2.8800048828125,3.2704039054842156,-0.7450027465820597,-5.820635124708701,4.330629631544582,-3.2828189356453663,1.792813442481247,7.358402709960956,7.237531129611119,-59.44440690019122,2.5378161890633204,9,3.545005798339872,0.8100051879883097,-7.474998474121065,-10.099998474121065,-2.919998168945284,1,-0.051127181967272506,1.761423796817306,224.4600067138672,-1.7829274252668152,225.83999633789062,-2.3766439654659326,227.50999450683597,-0.051127181967272506
12250,2021-09-15,223.8300018310547,224.4900054931641,222.33999633789062,222.9900054931641,1068300.0,0.0012077485928143616,-1.0093405966573763,-0.37004174312849925,49.32541819625127,62.97676599614792,2.2491666823079584,0.08479455877682085,-5.145836242296184,-5.996541967112705,15.32699954580859,2.150009155273466,3.015183998603959,-0.6019989013671818,-5.483381001488766,4.279383198754402,-3.042689951427974,1.8386921486936103,6.770062695312504,16.722838167850036,-44.399750604153844,2.4406910500607966,9,2.964996337890625,0.5400009155273438,-6.487499237060547,-10.370002746582031,-1.529998779296875,2,-0.04717865108433672,1.2068997772568095,223.55999755859372,1.761423796817306,224.4600067138672,-1.7829274252668152,225.83999633789062,-0.04717865108433672
12251,2021-09-16,223.57000732421875,223.9900054931641,220.97000122070312,223.3000030517578,908700.0,-0.0011615713028148011,4.441446147501319,0.3214350590372497,51.5510524091767,60.931862764075596,2.558769734346953,0.7154058062469346,-4.588760887777539,-5.846519429030479,15.472668483222495,3.020004272460966,2.7063162423630445,-1.0739936828613281,-5.353596240704661,3.205608874982005,-3.2137949617829804,1.0658075960603242,6.5344531108398485,32.78699249567046,-26.38738067972089,2.1398012789216616,9,2.5399932861328125,0.7999954223632812,-6.087505340576172,-10.110008239746094,-2.1200103759765625,3,-0.018875524813054878,-1.0093405966573763,223.8300018310547,1.2068997772568095,223.55999755859372,1.761423796817306,224.4600067138672,-0.018875524813054878
12252,2021-09-17,218.33999633789062,222.88999938964844,218.00999450683597,221.82000732421875,2256900.0,-0.02339316909688882,-1.3574819401444975,-12.888725628708675,34.15910572905939,57.728661718642094,7.2009754905517696,6.087401873588448,0.9288158179264769,-0.6238851755345536,16.667204459246694,5.560012817382784,2.3632158859921333,-6.196004486083979,-10.993606748699108,-1.3984022234688496,-8.594805617391529,-3.7972033547764283,11.033707360019548,3.1761487049117645,-51.153992285485415,2.398801131307563,9,6.290000915527344,6.030006408691406,-0.7399940490722656,-4.879997253417969,3.2200012207030966,4,0.008564671646703825,4.441446147501319,223.57000732421875,-1.0093405966573763,223.8300018310547,1.2068997772568095,223.55999755859372,0.008564671646703825
12253,2021-09-20,217.08999633789062,219.2100067138672,214.72000122070312,215.57000732421875,1242800.0,-0.0057250161260677945,-1.78882223043606,-0.43677707330334203,30.712658612370248,53.65683559689239,8.033841566028514,7.3213397067650305,2.3633285375768764,0.5529546897673185,17.711395139364548,4.4900054931640625,1.946945908252701,-7.197504425048834,-12.954112262337873,-1.440896587759795,-10.075808343693353,-4.319200506404314,11.147336440912113,21.01059728425991,-28.972893248352307,2.8783039186445167,9,5.8950042724609375,5.8950042724609375,0.4850044250488281,-3.6299972534179688,13.19000244140625,0,0.007370243357622375,-1.3574819401444975,218.33999633789062,4.441446147501319,223.57000732421875,-1.0093405966573763,223.8300018310547,0.007370243357622375
12254,2021-09-21,217.91000366210938,219.67999267578125,216.72000122070312,217.9199981689453,760700.0,0.003777269049940246,-1.476980929701017,-0.006575380970546309,33.40759947936664,48.52472779272509,6.4445890299597295,6.469973419897741,1.7202117984726613,-0.37897904432878704,18.34560361965344,2.959991455078125,1.364683449824156,-6.146997070312494,-12.536031354631604,0.24203721400661493,-9.341514212472049,-2.9524799281529397,8.705249329721397,32.650983074777315,-13.404480805189522,3.194517142159553,9,5.0749969482421875,5.0749969482421875,-0.56500244140625,-4.450004577636719,3.1900024414062216,1,0.00743423931881293,-1.78882223043606,217.08999633789062,-1.3574819401444975,218.33999633789062,4.441446147501319,223.57000732421875,0.00743423931881293
12255,2021-09-22,220.8600006103516,222.66000366210938,218.1999969482422,219.5200042724609,833200.0,0.013537684817886975,-1.2412032173719685,-134.07328244275377,41.78329368655277,45.48015643881321,2.3741066675638365,3.5881682729840065,-0.9936910957212888,-3.4148252314669776,18.651210023165714,4.75,1.0386770179618168,-3.1235000610351165,-9.628948709428954,3.381948587358721,-6.376224385232035,0.12922426316180236,4.327822168943868,66.23513009469673,21.126933254976336,3.2527243241969224,9,0.9499969482421591,2.1249999999999716,-3.514999389648466,-7.400001525878935,0.13999938964840908,2,-0.0009961116548726778,-1.476980929701017,217.91000366210938,-1.78882223043606,217.08999633789062,-1.3574819401444975,218.33999633789062,-0.0009961116548726778
12256,2021-09-23,223.8999938964844,224.47000122070312,222.05999755859372,222.05999755859372,637800.0,0.013764345185781623,-1.6195744116231898,1.373135348106295,44.214555937447265,43.69478374733067,-1.3765790903356958,0.5628556917625076,-3.789635513367415,-6.569048962390468,18.45750749983851,3.610000610351534,0.47808067348708505,-0.07450637817379402,-6.579890962784589,6.430878206437001,-3.3271986704791914,3.1781859141316033,-9.179992675781278,94.15377103365414,52.170579630564134,3.2526922923053996,9,-2.3399963378906534,-0.9149932861328409,-6.552494049072294,-10.439994812011747,-1.6799926757812784,3,-0.007146006647353098,-1.2412032173719685,220.8600006103516,-1.476980929701017,217.91000366210938,-1.78882223043606,217.08999633789062,-0.007146006647353098
12257,2021-09-24,223.7700042724609,225.66000366210938,223.0399932861328,223.75999450683597,691200.0,-0.000580570020397575,-2.6137769920444502,0.005440100840862575,47.198375392234894,42.82505698652642,-1.7557306075903227,0.7925487619408216,-3.439155488317482,-6.587778476348433,18.255739522503582,2.6200103759765625,-0.6077656317082472,-0.24199600219728268,-6.732844082650587,6.2488520782560215,-3.4874200424239348,3.0034280380293694,-8.855003051757791,82.72395824615994,39.132170851203185,3.2454240402266477,9,-3.4100036621093466,-0.7850036621093466,-6.355003356933565,-10.310005187988253,-1.25,4,-0.010367820887172585,-1.6195744116231898,223.8999938964844,-1.2412032173719685,220.8600006103516,-1.476980929701017,217.91000366210938,-0.010367820887172585
12258,2021-09-27,218.27999877929688,223.8699951171875,217.88999938964844,222.5200042724609,1025500.0,-0.02453414393503539,-1.3824663896580758,-423.5868902463051,34.144604514173935,40.72185155073701,3.090444225388353,6.06504031568997,2.18984785254861,-1.2631605064588598,17.752873624953246,5.9799957275390625,-1.5507832438854052,-5.396501159667963,-12.351558452513586,1.5585561331776603,-8.87402980609076,-1.9189725132451656,-2.935197460937502,17.449632355451175,-20.656550012218016,3.477528646422807,9,1.910003662109375,4.7050018310546875,-0.8249969482421875,-4.819999694824219,8.6300048828125,0,0.015026565867875208,-2.6137769920444502,223.7700042724609,-1.6195744116231898,223.8999938964844,-1.2412032173719685,220.8600006103516,0.015026565867875208
12259,2021-09-28,212.82000732421875,217.9900054931641,211.5399932861328,217.47999572753903,1136400.0,-0.0250137048085598,1.2711278862039659,1.0990524448219157,22.883003466023425,37.78380546960058,7.6737298133001275,11.096890303973055,7.8875128210339085,3.9890732302908702,17.442417443186937,6.7400054931640625,-2.3822549996713747,-10.223493194580072,-18.638617095386735,-1.80836929377341,-14.43105514498339,-6.015931244176755,12.839996337890625,9.065248565707302,-21.016039543034537,4.20756195040333,9,5.779991149902344,8.574989318847656,4.832496643066406,0.6399917602539062,15.319992065429688,1,0.08204111857058094,-1.3824663896580758,218.27999877929688,-2.6137769920444502,223.7700042724609,-1.6195744116231898,223.8999938964844,0.08204111857058094
12260,2021-09-29,212.6999969482422,215.08999633789062,212.17999267578125,213.16000366210938,1006000.0,-0.0005639055156770878,-2.8799654137632875,0.0987141327517958,24.43908019580978,34.771364112559816,6.759781280656853,10.77210615941766,8.12426409722616,3.8996366534248352,17.470148594018532,2.910003662109375,-3.0764258107147384,-9.710503387451183,-19.22477059729954,-0.1962361776028274,-14.467636992375361,-4.953369782527005,12.677606506347644,8.215317349079124,-19.482932872082657,4.757133604924183,9,5.900001525878906,8.694999694824219,5.445003509521484,1.1949996948242188,15.400009155273409,2,0.039492286204956706,1.2711278862039659,212.82000732421875,-1.3824663896580758,218.27999877929688,-2.6137769920444502,223.7700042724609,0.039492286204956706
12261,2021-09-30,208.6199951171875,214.7400054931641,208.57000732421875,213.8699951171875,1035100.0,-0.01918195528722788,-1.3065518972323102,11.412876903174444,22.562143815766532,33.482812788860606,9.494563036460818,14.29743916352669,12.267299418791652,7.799745955114815,18.296857978770785,6.169998168945341,-3.8343438195761337,-12.973004913330072,-24.214253551494437,-1.7317562751657078,-18.59362923241227,-7.352380594247876,16.48085613403319,0.29249738841617484,-27.63015489453261,5.620624319082184,9,8.495010375976562,11.290008544921875,9.920005798339844,5.3000030517578125,22.05999755859375,3,0.05934236972759166,-2.8799654137632875,212.6999969482422,1.2711278862039659,212.82000732421875,-1.3824663896580758,218.27999877929688,0.05934236972759166
12262,2021-10-01,213.6499938964844,214.6499938964844,209.13999938964844,210.2899932861328,1439800.0,0.02411081821985195,1.0559678654493687,-0.6400001162574459,34.5703561442629,33.91144584795979,4.16759144863093,8.666655427114563,7.344930907044869,2.6118487673903985,18.567610953349206,6.029998779296903,-4.47667236952546,-7.2795059204101165,-18.760810848975495,4.2017990081552625,-13.02015838469282,-1.5388534561274128,10.789623597656202,33.20255310661233,3.8699054792954968,5.740652464282694,10,3.465011596679659,6.260009765624972,6.26500701904294,0.6850051879882528,17.210006713867188,4,0.040112368682636124,-1.3065518972323102,208.6199951171875,-2.8799654137632875,212.6999969482422,1.2711278862039659,212.82000732421875,0.040112368682636124
12263,2021-10-04,212.3699951171875,214.91000366210938,211.22000122070312,213.22000122070312,1265900.0,-0.005991101408208244,-1.3428632325443959,-0.2529779610446798,34.199376893343725,33.99942111617947,5.26088621251921,9.424082291143066,8.624803590344868,3.8504047906771746,18.656996271528392,3.69000244140625,-5.257279125214609,-7.921004486083973,-19.82880721056091,3.9867982383929643,-13.874905848322442,-1.9671031238455043,11.434837970156224,40.33958101495252,7.8728184449399805,5.953901362238474,10,4.7450103759765625,7.540008544921875,7.545005798339844,1.9650039672851562,18.580001831054688,0,0.04779398873966434,1.0559678654493687,213.6499938964844,-1.3065518972323102,208.6199951171875,-2.8799654137632875,212.6999969482422,0.04779398873966434
12264,2021-10-05,214.3800048828125,215.8600006103516,211.3999938964844,212.19000244140625,926100.0,0.00946465984762046,-1.3660390493459753,-2.5764549599684057,37.28129930097106,33.4991995177815,3.0144938901522664,6.7554677096001114,6.597724216612278,1.7457124690911314,18.793757389672443,4.4600067138671875,-5.199351336939799,-5.2729949951171875,-17.001682943587525,6.45569295335315,-11.137338969352356,0.5913489791179813,8.815435174006211,79.69825664511426,43.3711760560291,5.864343974235164,10,2.7350006103515625,5.529998779296875,6.36749267578125,0.6949920654296875,19.0,1,0.05844760935678783,-1.3428632325443959,212.3699951171875,1.0559678654493687,213.6499938964844,-1.3065518972323102,208.6199951171875,0.05844760935678783
12265,2021-10-06,216.6199951171875,216.7400054931641,212.0399932861328,212.1699981689453,966600.0,0.010448690098684654,1.004262033738377,2.031959811599454,41.11933128063069,33.1552856670241,0.12271358759767281,3.681964320493819,4.312826250934137,-0.6180913962570571,18.237543118616887,4.700012207031278,-4.8857847769084515,-2.3840042114257756,-13.195812818893103,8.427804396041552,-7.789908515159453,3.0219000923079022,5.990427630327218,98.5310844201562,59.205121308272524,5.405904303733671,10,0.4950103759765625,3.290008544921875,4.472503662109375,-1.1999969482421875,15.850006103515625,2,0.053180705992670774,-1.3660390493459753,214.3800048828125,-1.3428632325443959,212.3699951171875,1.0559678654493687,213.6499938964844,0.053180705992670774
12266,2021-10-07,216.47000122070312,220.1199951171875,216.0,218.69000244140625,700600.0,-0.0006924286763243526,-1.6075888243985823,-0.4988770209337014,47.25404436477706,33.16147110841767,-0.9969089038416996,3.1225573352698746,4.469080843002189,-0.5553998477007553,16.900483742586594,4.1199951171875,-4.688822703747007,-1.9819984436035156,-12.068230282182725,8.104233394975694,-7.025114362893106,3.061117475686075,5.57880490987975,66.75778400050028,21.914826130878453,5.043115919289599,10,-0.25,3.44000244140625,4.62249755859375,-1.0500030517578125,19.199996948242188,3,0.05372571172554785,1.004262033738377,216.6199951171875,-1.3660390493459753,214.3800048828125,-1.3428632325443959,212.3699951171875,0.05372571172554785
12267,2021-10-08,215.05999755859372,217.0200042724609,214.88999938964844,215.97999572753903,619000.0,-0.006513621537202363,-2.3809748713292023,0.41441336174307514,47.033032320451575,34.59351864244852,-1.064269848159455,3.8826049955857513,5.828470313434735,0.8174542822536921,16.784177632518666,2.1300048828124716,-4.974878061893833,-2.8530021667480696,-12.415429848864903,6.709425515368764,-7.6342160078064865,1.9282116743103472,6.449656619734583,43.14605585749278,-4.516906679006929,4.781213841058416,10,-0.7149963378905966,4.850006103515653,7.385002136230497,0.3600006103515909,20.400009155273466,4,0.07263087182418393,-1.6075888243985823,216.47000122070312,1.004262033738377,216.6199951171875,-1.3660390493459753,214.3800048828125,0.07263087182418393
12268,2021-10-11,212.1699981689453,215.7400054931641,212.1199951171875,215.4499969482422,846300.0,-0.013438107609301086,-1.1420148795550749,3.5652231602341895,42.0892942386269,36.72755095051558,0.9698730334665413,6.118349702496971,8.619045147023996,3.726570522834095,17.745306873524246,3.620010375976591,-5.69444389527888,-5.128501129150379,-14.497056159585725,4.240053901284966,-9.812778644368052,-0.4442236139327065,8.82207013521861,8.830322989322053,-39.048975507764425,4.684277515217674,10,2.1750030517578125,7.7400054931640625,11.1925048828125,3.7050018310546875,21.259994506835938,0,0.08808975162701338,-2.3809748713292023,215.05999755859372,-1.6075888243985823,216.47000122070312,1.004262033738377,216.6199951171875,0.08808975162701338
12269,2021-10-12,212.1300048828125,213.0399932861328,211.2899932861328,212.4600067138672,1129200.0,-0.0001884964249326826,1.3490327403811688,0.10061035178965193,36.91938717885991,38.11425172641003,1.0076629419358767,5.5422870447262085,8.646075717798254,3.7691960352445903,18.81386221092049,1.75,-6.607297851242947,-4.596994781494146,-13.749289844575344,4.555300281587051,-9.17314231303476,-0.020847249953533264,8.365180982153618,9.513153142566829,-34.555305068344175,4.576147531540601,10,2.214996337890625,7.779998779296875,11.482498168945312,3.9949951171875,20.259994506835938,1,0.08871914218748289,-1.1420148795550749,212.1699981689453,-2.3809748713292023,215.05999755859372,-1.6075888243985823,216.47000122070312,0.08871914218748289
12270,2021-10-13,213.2700042724609,214.02999877929688,211.42999267578125,212.7400054931641,1180300.0,0.005374060073576992,1.5366064251049514,-1.606047995560932,33.11090822079137,39.286336660301686,-0.04802859074735011,3.7635549138070417,7.464506540413225,2.6404006154739363,20.15726147298849,2.600006103515625,-6.689792157231636,-2.9289955139160497,-11.559466603267424,5.701475575435325,-7.244231058591737,1.3862400307596374,6.748174450875325,22.423675829426152,-14.676914640373589,4.315235544675693,10,1.3599929809570597,6.639999389648466,10.442497253417997,2.9549942016601847,17.61000061035159,2,0.09429361939084635,1.3490327403811688,212.1300048828125,-1.1420148795550749,212.1699981689453,-2.3809748713292023,215.05999755859372,0.09429361939084635
12271,2021-10-14,219.3500061035156,219.55999755859372,214.00999450683597,215.05999755859372,1027000.0,0.028508471464591123,1.3566934694855821,8.094374388208388,44.094069501300176,40.34452703330583,-4.968394014763561,-2.7919538441554153,1.4630190733401776,-3.409853725411466,21.142009518151095,6.2899932861328125,-5.7170839625725876,3.3620063781737883,-4.697124650955573,11.42113740730315,-0.6675591363908779,7.391571892738455,0.21024576385593718,97.46080596623878,63.3994503564386,4.029565514564674,10,-3.680007934570284,0.5599975585937784,5.534996032714872,-2.215003967285128,15.509994506835994,3,0.05981306018745203,1.5366064251049514,213.2700042724609,1.3490327403811688,212.1300048828125,-1.1420148795550749,212.1699981689453,0.05981306018745203
12272,2021-10-15,220.2100067138672,222.22000122070312,219.3699951171875,220.91000366210938,2269200.0,0.003920677394217753,-1.3949428441372766,-0.16316912680064022,52.9429831194667,42.427149947319485,-5.364089691180567,-3.694071763670422,0.6808948297843358,-4.228895970901391,21.147309016070874,2.8699951171875284,-4.778402168263625,4.128506469726574,-4.0873853772094435,12.344398316662591,0.020560546258565182,8.236452393194583,-11.639999389648438,81.61031063409784,43.57028681752506,4.1079459234680105,10,-3.4550094604492188,-1.475006103515625,5.437492370605469,-2.44500732421875,14.329986572265625,4,0.07020567178478077,1.3566934694855821,219.3500061035156,1.5366064251049514,213.2700042724609,1.3490327403811688,212.1300048828125,0.07020567178478077
12273,2021-10-18,218.69000244140625,219.5399932861328,217.27999877929688,218.1000061035156,885000.0,-0.006902521348341684,-1.0268909173018763,-0.8428555858311033,60.17329961062327,44.97070553728085,-3.188633016020731,-2.1587323479159295,2.2153287452071027,-2.678432074159957,20.19964491691383,2.9300079345703125,-3.337622101232853,2.5285018920898494,-5.759579504305776,10.816583288485475,-1.6155388061079634,6.672542590287662,-9.846995239257808,67.70360277478017,24.924494994833196,4.144040698197819,10,-1.9350051879882812,-0.2050018310546875,6.959995269775391,-0.9250030517578125,14.739990234375,0,0.07668390911904699,-1.3949428441372766,220.2100067138672,1.3566934694855821,219.3500061035156,1.5366064251049514,213.2700042724609,0.07668390911904699
12274,2021-10-19,219.52999877929688,220.1100006103516,217.72999572753903,219.82000732421875,686800.0,0.003841036757570526,4.471306299985742,-0.491542957637177,61.54887329009404,47.240654649443435,-3.5998397122490644,-3.0262998708995497,1.4352818071556612,-3.501456552690513,19.352810042482744,2.380004882812557,-2.570463054939921,3.2874984741210938,-5.103558053535096,11.678555001777283,-0.9080297897070011,7.483026737949189,-10.419451696777344,75.06950592108427,26.765034473457575,4.19552826382809,10,-2.7750015258789062,-2.2449951171875,6.167503356933594,-1.7649993896484375,11.820007324218722,1,0.06331705905241058,-1.0268909173018763,218.69000244140625,-1.3949428441372766,220.2100067138672,1.3566934694855821,219.3500061035156,0.06331705905241058
12275,2021-10-20,220.63999938964844,221.1100006103516,218.6499938964844,220.07000732421875,517200.0,0.00505625935646048,2.258298891459977,-1.9654319688519415,72.59400076982334,50.056205361115246,-4.559069495887712,-4.378094692808247,0.38292376480117696,-4.569496279039981,19.667250980896778,2.4600067138671875,-1.5947333143511742,4.408499145507818,-3.9576099286306032,12.77460821964624,0.22544460843860747,8.591553682577029,-11.267263224365223,80.75517004893582,25.28787918632689,4.183054537069207,10,-3.8850021362304688,-3.524993896484375,5.097503662109375,-2.3649978637695312,5.589996337890597,2,0.05325416983549558,4.471306299985742,219.52999877929688,-1.0268909173018763,218.69000244140625,-1.3949428441372766,220.2100067138672,0.05325416983549558
12276,2021-10-21,222.3000030517578,222.3600006103516,219.97000122070312,221.1199951171875,576800.0,0.007523584421235574,2.676913506344003,2.0702181769508767,68.61818929441051,52.454556135999574,-5.928571448663405,-6.497227878197975,-1.2495732490846763,-6.177939216622519,20.713874050700323,2.389999389648466,-0.7703813748460391,6.148502349853516,-1.9346691595124526,14.231673859219484,2.1069165951705315,10.1900881045365,-12.670321585366196,98.81894612267646,38.860843595788374,4.041585754682977,10,-5.475006103515625,-5.18499755859375,3.2824974060058594,-2.875,4.849990844726591,3,0.03859649893507666,2.258298891459977,220.63999938964844,4.471306299985742,219.52999877929688,-1.0268909173018763,218.69000244140625,0.03859649893507666
12277,2021-10-22,221.4499969482422,223.1699981689453,221.1300048828125,222.3500061035156,699100.0,-0.0038236891221171687,-1.6493534803071588,-0.7627144944590037,69.91228205198561,55.545999226372764,-4.555925923327834,-6.144999985302434,-0.3471983973740578,-5.278396703093563,21.876101343018327,2.0399932861328125,-0.2426258462280373,5.414496612548817,-2.264829522297333,13.093822747394967,1.574833545125756,9.254159679971877,-11.311102716092165,70.79793889748115,8.012955674559649,3.8396630674230727,10,-4.220001220703125,-4.334991455078125,3.7900047302246094,-2.024993896484375,0.0200042724609375,4,0.06055544749112651,2.676913506344003,222.3000030517578,2.258298891459977,220.63999938964844,4.471306299985742,219.52999877929688,0.06055544749112651
12278,2021-10-25,221.55999755859372,224.25,220.66000366210938,221.97000122070312,1137000.0,0.0004967288862833819,-2.2488780258779015,0.4555549904210147,67.17702098704677,58.90795853839353,-3.5692224465515494,-6.320739613698919,-0.46727035700561714,-5.319994807003241,22.141290750375873,3.589996337890625,0.013113830620227418,5.36049728393553,-2.6534591429646355,13.374453710835695,1.3535190704854472,9.367475497385612,-10.63923709023598,58.742320879017754,-1.8246258340090336,4.006978213450076,10,-3.7200012207030966,-4.444992065429659,2.9400024414062784,-1.8999938964843466,-1.259994506835909,0,0.058584563416536506,-1.6493534803071588,221.4499969482422,2.676913506344003,222.3000030517578,2.258298891459977,220.63999938964844,0.058584563416536506
12279,2021-10-26,230.27999877929688,230.88999938964844,220.57000732421875,224.1000061035156,1367000.0,0.03935729065169835,1.7891893452324492,-15.073018235949899,74.94521772471322,63.55621514994041,-10.553733851902166,-14.404120564714106,-9.08655192563802,-13.945899822997177,21.60402384764794,10.319992065429688,0.6425320661001592,13.207498931884771,3.190056101189299,23.224941762580244,8.198777516537035,18.216220347232507,-18.29289914840774,95.01633711935634,37.63015545700442,5.008721415347731,10,-7.8300018310546875,-10.549995422363281,-7.2949981689453125,-10.6199951171875,-5.630004882812472,1,0.013678973046649112,-2.2488780258779015,221.55999755859372,-1.6493534803071588,221.4499969482422,2.676913506344003,222.3000030517578,0.013678973046649112
12280,2021-10-27,221.1000061035156,226.55999755859372,220.94000244140625,225.80999755859372,1279800.0,-0.0398644811726766,-1.2345910461525533,-0.7621354429004538,56.35814943302347,64.91889069790966,-0.16343940689364445,-4.809119778587132,0.0892425041902527,-4.684318997017499,21.037722373893136,9.339996337890625,1.576525588511032,3.6075057983398153,-6.342183765333317,13.557195362012948,-1.3673389834967509,8.582350580176382,-7.222616496750533,10.3480317975329,-43.95857724318493,4.9748447818365715,10,2.9849929809570597,-1.3700027465820028,1.884994506835966,-1.4400024414062216,-0.2700042724609091,2,0.046359112243538725,1.7891893452324492,230.27999877929688,-2.2488780258779015,221.55999755859372,-1.6493534803071588,221.4499969482422,0.046359112243538725
12281,2021-10-28,221.0,223.66000366210938,220.6499938964844,221.80999755859372,780700.0,-0.0004523116271140104,-2.9867421180275984,0.1719743159449715,58.46154046795355,65.53206373663042,0.21817545965487284,-3.935874347366479,0.24698777323919785,-4.493536166960098,19.821329194728587,3.0100097656249716,2.7913198877621994,2.8884994506835824,-6.243866487270594,12.020865388637759,-1.6776835182935201,7.454682419660685,-5.421349414946604,4.16659889905978,-49.42219564844572,4.566182968977091,10,3.0849990844726562,-1.2699966430664062,1.3974990844726562,-1.339996337890625,8.589996337890625,3,0.023665139038638205,-1.2345910461525533,221.1000061035156,1.7891893452324492,230.27999877929688,-2.2488780258779015,221.55999755859372,0.023665139038638205
12282,2021-10-29,222.22000122070312,223.1999969482422,219.1199951171875,219.82000732421875,920400.0,0.005520367514493696,-1.1473590375765947,-2.962964358375509,65.03140991086185,66.07185376999027,-0.7674272904524457,-4.723066625310025,-0.9376256132974277,-5.620493013568563,18.376907482259444,4.0800018310546875,4.174171232736626,3.6800003051757812,-5.374838425626933,12.734839035978496,-0.847419060225576,8.207419670577139,-5.110215755190211,26.338190129369078,-31.552678951679088,4.527419365401357,10,2.089996337890625,-2.4899978637695312,0.05249786376953125,-2.55999755859375,8.539993286132841,4,0.02218518877103648,-2.9867421180275984,221.0,-1.2345910461525533,221.1000061035156,1.7891893452324492,230.27999877929688,0.02218518877103648
12283,2021-11-01,222.5200042724609,226.2700042724609,221.67999267578125,223.3600006103516,957800.0,0.0013500272257662704,-2.6428381127688207,-0.3499993642155292,65.41999692922124,66.50197861878218,-0.5218935243127873,-4.451919940932697,-1.2483162269439845,-5.8375363509642,17.14552297126471,4.590011596679659,4.800014349345361,3.472502899169882,-5.2582451482537635,12.203250946593528,-0.8928711245419265,7.837876922881691,-4.032197414534437,28.88706814855316,-33.67235113784599,4.3653740237118175,11,2.249992370605497,-2.7900009155273153,-0.8475036621093466,-2.860000610351534,9.779998779296903,0,-0.004718690596788422,-1.1473590375765947,222.22000122070312,-2.9867421180275984,221.0,-1.2345910461525533,221.1000061035156,-0.004718690596788422
12284,2021-11-02,226.91000366210938,227.66000366210938,222.3600006103516,223.3999938964844,1074200.0,0.019728560602907397,1.1157655572340415,-4.178601271570982,68.46236174052555,66.04290761552686,-4.196226667861794,-8.27957021770024,-5.613041016543747,-10.133215329338128,16.270237531993075,5.300003051757784,5.112303514881461,7.236002349853521,-1.8745085521488534,16.346513251855896,2.680746898852334,11.791257800854709,-7.790008544921875,91.21780738210185,22.60735959575598,4.555255451001182,11,-1.9050064086914062,-7.180000305175781,-5.322502136230469,-7.25,3.4400024414062216,1,-0.02913049448535765,-2.6428381127688207,222.5200042724609,-1.1473590375765947,222.22000122070312,-2.9867421180275984,221.0,-0.02913049448535765
12285,2021-11-03,228.13999938964844,229.07000732421875,223.3699951171875,226.9900054931641,1385300.0,0.0054206324432071185,2.787371238543272,0.327632677192733,63.69583999627212,65.4959799157337,-4.749977656951131,-9.067141944491254,-6.79682309500032,-11.24066220132704,15.741488854408725,5.70001220703125,5.3660282766358876,7.889997863769537,-1.8429341544507452,17.62292988198982,3.0235318546593817,12.756463872879692,-7.843003845214838,90.65319805423842,24.630811301752956,4.866466009110147,11,-3.1350021362304688,-8.409996032714844,-8.142501831054688,-8.479995727539062,3.8699951171875284,2,-0.015297648384767992,1.1157655572340415,226.91000366210938,-2.6428381127688207,222.5200042724609,-1.1473590375765947,222.22000122070312,-0.015297648384767992
12286,2021-11-04,228.1000061035156,229.9900054931641,227.16000366210938,228.0,945100.0,-0.00017530150889732976,-2.179779518919229,0.08696229068808613,62.6159231078152,64.68527336638144,-4.247391456075434,-8.549522531070892,-6.766544421854547,-11.103933171372915,16.335041678518984,2.830001831054716,5.542174157332568,7.268504333496054,-2.8937442347329068,17.430752901725015,2.1873800493815736,12.349628617610534,-6.743710174560505,82.61271770424882,17.79531734643625,5.081124284114473,11,-3.095008850097628,-8.370002746582003,-8.102508544921847,-8.440002441406222,3.3399963378906534,3,-0.03187200384888045,2.787371238543272,228.13999938964844,1.1157655572340415,226.91000366210938,-2.6428381127688207,222.5200042724609,-0.03187200384888045
12287,2021-11-05,230.67999267578125,230.75,228.4900054931641,228.75,902500.0,0.011310769413547472,1.1835618457909205,19.29874885566615,68.54314137677468,64.83706452079565,-6.012716842174768,-10.434268243938277,-9.292294114342525,-13.499506837910985,16.761785649924615,2.6499938964844034,5.4138498527617855,9.067491149902338,-1.614731718583954,19.74971401838863,3.726379715659192,14.408602584145484,-8.370326400756824,99.22814478846323,33.33927597571369,5.341111434243141,11,-5.674995422363281,-10.664993286132812,-12.167488098144531,-10.769989013671875,-1.79998779296875,4,-0.004725144670099768,-2.179779518919229,228.1000061035156,2.787371238543272,228.13999938964844,1.1157655572340415,226.91000366210938,-0.004725144670099768
12288,2021-11-08,230.8600006103516,231.5500030517578,229.5200042724609,231.0,737000.0,0.0007803361378779794,2.274177075001584,-0.07253881913916493,67.88759470495415,64.05288418526686,-5.291215107825735,-9.6363349385378,-9.478363958157104,-13.479568992864671,16.69361816692076,2.0299987792969034,5.404607693247186,8.31299896240236,-2.15913464431722,18.78513256912194,3.0769321590425704,13.549065765762151,-7.692301023864758,92.49181438410325,26.617322537526476,5.236066803359791,11,-5.525001525878935,-9.474998474121122,-12.347496032714872,-10.949996948242216,-1.680007934570341,0,-0.00043318939292746883,1.1835618457909205,230.67999267578125,-2.179779518919229,228.1000061035156,2.787371238543272,228.13999938964844,-0.00043318939292746883
12289,2021-11-09,230.9499969482422,231.6699981689453,228.6000061035156,230.6999969482422,691300.0,0.00038983079638166274,2.6331214561739653,-1.7857220708450492,66.81892269442884,65.21519232542302,-5.896229036494674,-8.689613306400702,-9.58929768993471,-13.293138361229637,16.346772519041508,3.069992065429716,5.469744828526814,7.461995697021479,-2.4353555611944273,17.359346955237385,2.5133200679135257,12.410671326129432,-6.776420945922837,91.32528968708463,26.204001241434227,4.9486756291079566,11,-5.555000305175781,-9.470001220703125,-12.437492370605469,-11.039993286132812,-1.099990844726591,1,0.005845447591922515,2.274177075001584,230.8600006103516,1.1835618457909205,230.67999267578125,-2.179779518919229,228.1000061035156,0.005845447591922515
12290,2021-11-10,233.3800048828125,234.2400054931641,228.69000244140625,231.5,1057400.0,0.010521792451527512,2.0833298012121912,7.52001953125,67.63208541814276,66.23414176433293,-7.1533884919854245,-10.051108376652337,-12.008569404470393,-15.506105558891761,16.459202182703947,5.550003051757841,5.75267472100461,8.886503601074224,-0.7218489771719305,18.49485617932038,4.082327311951161,13.690679890197288,-8.156929777165516,87.85310186532146,25.8792321253677,4.804176289123073,11,-6.700004577636719,-10.615005493164062,-14.867500305175781,-13.470001220703125,-7.9300079345703125,2,-0.01298311216000858,2.6331214561739653,230.9499969482422,2.274177075001584,230.8600006103516,1.1835618457909205,230.67999267578125,-0.01298311216000858
12291,2021-11-11,232.47000122070312,234.08999633789062,231.5200042724609,233.75,727400.0,-0.003899235766004483,1.6224523160763233,-0.6808486461918057,67.50318578159857,66.50878352774811,-4.96766544796904,-8.545945425752052,-11.085609717234547,-14.387418534662714,18.149438317693544,2.569992065429716,4.9660799509271385,7.32050018310548,-2.5958274643616903,17.23682783057265,2.362336359371909,12.278664006839051,-5.804217253053395,69.21731700067886,8.014304861557676,4.958163823733579,11,-4.510002136230469,-9.705001831054688,-13.957496643066406,-12.55999755859375,-8.449996948242216,3,-0.0019787788164135067,2.0833298012121912,233.3800048828125,2.6331214561739653,230.9499969482422,2.274177075001584,230.8600006103516,-0.0019787788164135067
12292,2021-11-12,235.6699981689453,235.8999938964844,233.1199951171875,233.47000122070312,839300.0,0.01376520381743429,1.0902337587838573,-1.7187492549412298,70.4078736605521,67.06299205345155,-6.771205724333868,-11.097297033058481,-14.298063118819698,-17.325273239962257,20.054561178624002,3.4299926757812784,5.521338414241455,9.74749755859375,-0.9287532172229191,20.42374833441042,4.409372170685401,15.085622946502099,-7.792338757213287,96.84936832688106,33.87543895486478,5.3381253879083355,11,-6.540000915527315,-12.075004577636719,-17.604995727539062,-15.759994506835938,-10.179992675781222,4,-0.01794880875972471,1.6224523160763233,232.47000122070312,2.0833298012121912,233.3800048828125,2.6331214561739653,230.9499969482422,-0.01794880875972471
12293,2021-11-15,235.4600067138672,236.7700042724609,234.80999755859372,236.0,743900.0,-0.0008910402542099405,-1.1304286531715033,-0.24545183417834776,59.93862519739532,66.11591021532597,-5.065315542363578,-10.083507768392735,-14.045841601019816,-16.85441369822945,22.22789349616904,1.9600067138671875,6.082845480707391,8.69900588989259,-2.2170316718012657,19.615043451586445,3.2409871090456477,14.157024670739531,-6.138327094879742,83.96575456316371,24.01039222037842,5.45801878084693,11,-5.390007019042969,-11.430007934570312,-18.332504272460938,-15.550003051757812,-8.6300048828125,0,-0.027945305544184174,1.0902337587838573,235.6699981689453,1.6224523160763233,232.47000122070312,2.0833298012121912,233.3800048828125,-0.027945305544184174
12294,2021-11-16,233.42999267578125,236.75,233.25999450683597,236.0,663700.0,-0.008621481271564035,-1.398626186356275,4.7593319958179094,82.60175617250582,68.21656756824083,-2.2497666612115665,-7.334807020467451,-12.060791590481756,-14.560552432790757,24.442510948378438,3.490005493164034,6.3275509525471705,5.973992156982433,-4.7722383347583275,16.720222648723194,0.6008769111120387,11.347107402852828,-2.6186481260991172,58.66323218093012,-7.254533766230892,5.373115245870386,11,-1.4649887084960938,-9.399993896484375,-16.302490234375,-13.519989013671875,-5.189987182617159,1,-0.01820674349205398,-1.1304286531715033,235.4600067138672,1.0902337587838573,235.6699981689453,1.6224523160763233,232.47000122070312,-0.01820674349205398
12295,2021-11-17,232.38999938964844,234.1699981689453,231.6300048828125,233.57000732421875,608700.0,-0.004455268469194973,1.134457445103382,0.4591457477379058,78.69018801757866,70.00259700265899,-0.6073848555254244,-5.659567442023871,-11.15807970793361,-13.272215989323428,26.424764665218735,2.5399932861328125,6.571679073151813,4.346498870849615,-6.111641548813964,14.804639290513194,-0.8825713389821601,9.57556908068139,4.380004882812472,16.571335565476733,-54.796418788311385,5.229070209831785,11,0.2400054931640625,-8.290000915527344,-15.262496948242188,-12.479995727539062,-0.720001220703125,2,-0.010929873457566575,-1.398626186356275,233.42999267578125,-1.1304286531715033,235.4600067138672,1.0902337587838573,235.6699981689453,-0.010929873457566575
12296,2021-11-18,230.8800048828125,232.6499938964844,230.0,232.1199951171875,638300.0,-0.0064976742149051026,1.3043547488256981,1.050832115655671,71.49952950767252,70.33108457275875,1.495713092231398,-3.661552454080663,-9.738365688982128,-11.517742422271823,28.020958556327013,2.6499938964844034,6.292243770899603,2.407504272460926,-7.758460638479789,12.573469183401642,-2.6754781830094316,7.490486727931284,5.8699951171875,12.998586816144158,-61.418641184932994,5.082982455470357,11,1.8050003051757528,-5.4900054931640625,-13.610004425048828,-10.970001220703125,3.25,3,-0.02351874488796213,1.134457445103382,232.38999938964844,-1.398626186356275,233.42999267578125,-1.1304286531715033,235.4600067138672,-0.02351874488796213
12297,2021-11-19,234.8600006103516,236.55999755859372,230.1999969482422,230.8999938964844,709600.0,0.01723837336870826,-1.3731342858687898,-3.1935789525497147,75.90262038888811,71.22164298208473,-2.0439352075746626,-6.941275945008499,-13.710418125205166,-15.193783331567857,29.779443637330004,6.360000610351534,6.342160815456452,5.716999816894571,-4.266045714241955,15.700045348031097,0.7254770513263225,10.70852258246282,-4.860000610351591,71.78726060958557,-8.042676115202582,4.991522765568261,11,-2.174995422363338,-7.834999084472685,-17.069999694824247,-14.949996948242216,0.7799987792968466,4,-0.046155140550625084,1.3043547488256981,230.8800048828125,1.134457445103382,232.38999938964844,-1.398626186356275,233.42999267578125,-0.046155140550625084
12298,2021-11-22,234.5399932861328,238.92999267578125,234.4499969482422,235.3699951171875,769700.0,-0.0013625450199572509,-7.871326917556767,-0.2095960666299326,69.31644435173263,71.49914538845184,-1.2818222358657465,-5.901556302911388,-13.341534252660097,-14.619850617698063,31.521377354643317,4.4799957275390625,6.480047219080234,4.747992706298817,-4.8391946460863835,14.335180058684017,-0.04560096989379758,9.541586382491431,-4.5399932861328125,50.83983213609552,-26.411569338650075,4.7935936761926055,11,-0.7299957275390625,-6.43499755859375,-16.794994354248047,-14.629989624023438,-0.5299987792968466,0,-0.03858611772845055,-1.3731342858687898,234.8600006103516,1.3043547488256981,230.8800048828125,1.134457445103382,232.38999938964844,-0.03858611772845055
12299,2021-11-23,233.42999267578125,235.0,231.6699981689453,234.3600006103516,585800.0,-0.004732670939396666,2.0135671626333416,1.1204890155345504,63.47426409145632,71.03716524104223,0.24245794404225762,-4.789000680480228,-12.165533245371506,-13.285668262991635,31.750783992033682,3.3300018310546875,6.1661223929950495,3.4804924011230582,-6.242978795028421,13.203963597274537,-1.3812431969526813,8.342227999198798,-3.2299957275390625,38.409803908166964,-35.61188259954821,4.861735598075746,11,1.035003662109375,-5.099998474121094,-15.809993743896484,-13.519989013671875,1.160003662109375,1,-0.028273962437609823,-7.871326917556767,234.5399932861328,-1.3731342858687898,234.8600006103516,1.3043547488256981,230.8800048828125,-0.028273962437609823
12300,2021-11-24,231.3500061035156,233.2700042724609,230.1300048828125,232.5500030517578,616900.0,-0.008910536938389946,1.3787879663613278,1.290308290537982,57.4988522452336,69.92557262589055,2.2397393719218996,-2.0045091971547038,-10.051059493087024,-10.97024227621199,31.831178516203586,3.29998779296875,5.830307302854749,0.8880058288573878,-7.907779429500181,9.683791087214956,-3.5098868003213965,5.285898458036172,7.579986572265653,15.117661934672189,-55.42894318326637,4.397892629178782,11,3.1149902343750284,-2.560012817382784,-14.330005645751925,-11.440002441406222,-1.520004272460909,2,-0.013442837814147124,2.0135671626333416,233.42999267578125,-7.871326917556767,234.5399932861328,-1.3731342858687898,234.8600006103516,-0.013442837814147124
12301,2021-11-26,226.22999572753903,230.8999938964844,226.0,228.0,730600.0,-0.022131014657011283,-3.3946217797393254,1.4750073115216753,40.80959166836311,66.63687462675846,7.131470510262659,3.718034650387864,-4.946964171650421,-5.6701173791096835,31.617309289496998,5.350006103515597,5.417944992608625,-4.4935043334961335,-12.367518925165001,3.380510258172734,-8.430511629330567,-0.5564970376616998,12.523997192382836,1.7787769359671148,-62.448948102980154,3.937007295834431,11,6.235000610351591,2.794998168945341,-9.294994354248018,-6.319992065429659,7.279998779296932,4,0.02404633578280202,1.3787879663613278,231.3500061035156,2.0135671626333416,233.42999267578125,-7.871326917556767,234.5399932861328,0.02404633578280202
12302,2021-11-29,227.1499938964844,228.66000366210938,224.6499938964844,228.0,1134800.0,0.0040666498091321834,2.695838665672833,0.48022827782995753,42.565115896479995,64.70648470443453,5.448814306350869,3.3585090231951824,-5.703910388457075,-6.380468813510305,31.74290590002462,4.010009765624972,4.768353723494442,-3.820005798339821,-10.834962974830745,3.194951378151103,-7.327484386585297,-0.3125272100943448,11.093839306640604,17.507004297678947,-41.36320728124838,3.5074785882454638,11,4.639999389648409,1.8749999999999716,-10.179992675781278,-7.239990234375028,6.080001831054631,0,0.03072864263209696,-3.3946217797393254,226.22999572753903,1.3787879663613278,231.3500061035156,2.0135671626333416,233.42999267578125,0.03072864263209696
12303,2021-11-30,221.47000122070312,227.94000244140625,220.69000244140625,226.22000122070312,2057400.0,-0.025005471399527024,-1.2979406672276874,5.588195167486633,34.47937489913667,59.359553451837954,9.985736854850074,9.439787594503514,0.1167914077265948,-0.5685135372544607,31.449329364464774,7.25,4.005012221487732,-9.447498321533203,-16.73899499762487,-2.1560016454415347,-13.093246659579023,-5.801749983487383,15.958201624023445,5.45072615214007,-47.27702021671851,3.6457483380458298,11,8.339996337890625,7.55499267578125,-4.2975006103515625,-1.55999755859375,8.990005493164062,1,0.06398156901992502,2.695838665672833,227.1499938964844,-3.3946217797393254,226.22999572753903,1.3787879663613278,231.3500061035156,0.06398156901992502
12304,2021-12-01,220.3000030517578,227.38999938964844,220.1699981689453,224.17999267578125,1049900.0,-0.005282874260606363,-2.4879238092429943,0.8168399208470395,27.663918728141823,53.68996797523386,10.166496132801,10.634422794992503,1.3903690019593569,0.7176046674206873,30.93803440033399,7.220001220703125,2.7019436148903537,-10.286996459960932,-18.834384377799523,-1.7396085421223404,-14.560690418880228,-6.013302501041636,15.789143760703126,0.9924032232138511,-45.33862900335395,4.273693958919293,12,9.249992370605469,8.724990844726562,-2.8225021362304688,-0.3899993896484375,9.569992065429688,2,0.062233278552688454,-1.2979406672276874,221.47000122070312,2.695838665672833,227.1499938964844,-3.3946217797393254,226.22999572753903,0.062233278552688454
12305,2021-12-02,224.6499938964844,226.17999267578125,220.69000244140625,221.25999450683597,931200.0,0.019745759348467118,-1.4238455656719482,-0.8737135194019168,38.05010035740679,49.97336473631545,5.144079530450398,6.334327775111404,-2.8984613293005452,-3.4792539068571102,30.16377507007656,5.8799896240234375,1.9813150236568902,-5.762505340576155,-14.655742986721265,3.130732305568955,-10.20912416364871,-1.3158865175035999,9.84723805162497,41.75207373140839,-1.614433195526125,4.446618823072548,12,4.900001525878878,4.374999999999972,-3.559993743896513,-4.739990234375028,1.1900024414062216,3,0.04424661790102902,-2.4879238092429943,220.3000030517578,-1.2979406672276874,221.47000122070312,2.695838665672833,227.1499938964844,0.04424661790102902
12306,2021-12-03,220.8300018310547,225.9499969482422,217.94000244140625,225.25,1784400.0,-0.01700419394264452,1.7525791845712981,-1.3038345028739642,27.74443378575812,44.622455113745445,8.256855090191834,10.0995527462008,0.8415605416436449,0.45724484184771086,29.395665875485555,8.009994506835938,0.7944038301464786,-9.218997192382801,-19.054592528054854,0.6165981432892522,-14.136794860218828,-4.3011995245467745,12.234506739138283,26.958946460445294,-9.244023148557861,4.917797667836026,12,7.6049957275390625,7.6049957275390625,1.0774993896484375,-0.9199981689453125,5.7899932861328125,4,0.040755331818026264,-1.4238455656719482,224.6499938964844,-2.4879238092429943,220.3000030517578,-1.2979406672276874,221.47000122070312,0.040755331818026264
12307,2021-12-06,229.58999633789062,231.58999633789062,223.3699951171875,223.3699951171875,1324100.0,0.039668498094465265,-1.6430866905115864,-1.4072406781533406,42.99353695642121,41.69768762537751,-1.4855229912071763,1.3214636224091123,-7.894070475085442,-8.147533588598549,28.009807707607358,10.759994506835938,-0.12054687714172019,-0.40450286865234375,-10.237455736796193,9.428449999491505,-5.320979302724254,4.5119735654195665,-11.649993896484375,85.34797879642196,52.90697542497514,4.916476434071919,12,-3.1199951171875,-1.154998779296875,-7.6824951171875,-9.67999267578125,-3.099990844726534,0,0.01707390666610853,1.7525791845712981,220.8300018310547,-1.4238455656719482,224.6499938964844,-2.4879238092429943,220.3000030517578,0.01707390666610853
12308,2021-12-07,230.75999450683597,233.91000366210938,229.50999450683597,232.8600006103516,1158800.0,0.00509603287428706,1.0952363652217025,-0.33762149379099876,46.746281711857414,39.83902291653319,-3.629815707998546,0.15134883151344525,-8.848620986669005,-9.16495378621616,26.582512063106456,4.400009155273409,-0.7713985407197015,0.770495605468767,-9.060705641716766,10.6016968526543,-4.145105018123985,5.686096229061519,-12.819992065429716,80.27546077335414,49.03838171061427,4.91560062359276,12,-4.834991455078153,-2.324996948242216,-8.739994049072294,-10.849990844726591,-7.479995727539091,1,0.010703767028517053,-1.6430866905115864,229.58999633789062,1.7525791845712981,220.8300018310547,-1.4238455656719482,224.6499938964844,0.010703767028517053
12309,2021-12-08,232.3000030517578,232.9499969482422,229.92999267578125,231.0,849000.0,0.006673637465683946,1.3230883897812704,-0.6190472730443376,49.89164892045731,38.993778102669154,-5.97534072097497,-1.351633899316539,-9.97482600268063,-10.463002529878565,25.41049721765888,3.0200042724609375,-1.9699353395709522,2.2430038452148438,-7.634394144023446,12.120401834453133,-2.695695149404287,7.181702839833974,-13.721200561523432,89.9185943188007,54.47895748031792,4.93869899461914,12,-6.375,-3.8650054931640625,-10.050003051757812,-12.389999389648438,-16.270004272460938,2,-0.007920776210582625,1.0952363652217025,230.75999450683597,-1.6430866905115864,229.58999633789062,1.7525791845712981,220.8300018310547,-0.007920776210582625
12310,2021-12-09,230.3500061035156,231.52999877929688,228.55999755859372,230.9499969482422,747700.0,-0.008394304445220935,2.375011920966194,-0.46153033557521816,49.368597630141494,39.944778765088984,-4.67358900308929,0.37916408650929156,-7.6212840430485755,-8.341561697624996,23.629137859209138,3.740005493164091,-2.982133578454551,0.4445068359374602,-9.310477305694889,10.199490977569809,-4.432985234878714,5.321998906753635,-11.15795556640623,77.70821987177632,37.801130935233886,4.877492070816167,12,-4.425003051757784,-1.9150085449218466,-7.982505798339815,-10.440002441406222,-16.950012207031193,3,-0.00208383318258909,1.3230883897812704,232.3000030517578,1.0952363652217025,230.75999450683597,-1.6430866905115864,229.58999633789062,-0.00208383318258909
12311,2021-12-10,232.00999450683597,232.69000244140625,230.75999450683597,232.3699951171875,764100.0,0.007206374470745125,2.8599569708713592,0.6000101726811887,46.4060419472773,40.371548326288675,-6.0652921932965285,-1.3882290960625312,-8.7185872236399,-9.82302413155216,21.839782997594934,2.3399963378906534,-3.799563720241167,2.1274955749512117,-7.6041705749486255,11.859161724851049,-2.7383374999986927,6.993328649901116,-12.229225844726585,81.97336228736907,44.194602626274815,4.865833074949913,12,-6.084991455078153,-3.574996948242216,-9.642494201660185,-12.099990844726591,-17.209991455078153,4,-0.026593674044346205,2.375011920966194,230.3500061035156,1.3230883897812704,232.3000030517578,1.0952363652217025,230.75999450683597,-0.026593674044346205
12312,2021-12-13,231.44000244140625,232.8999938964844,228.57000732421875,231.1699981689453,923100.0,-0.0024567565144825165,1.7147360314552045,-0.7500105963633873,46.11529464224597,41.66442829774527,-5.389533601226901,-1.2136085272479704,-7.743088646491941,-9.083512721272427,19.532485221795106,4.329986572265653,-4.404180076196155,1.7690032958984432,-7.610552583192515,11.148559174989401,-2.920774643647036,6.458781235443922,-11.094064379296867,53.83180555476355,16.973800844588908,4.689777939545473,12,-5.5149993896484375,-3.0050048828125,-9.072502136230469,-11.529998779296875,-18.270004272460938,0,-0.02082616346946775,2.8599569708713592,232.00999450683597,2.375011920966194,230.3500061035156,1.3230883897812704,232.3000030517578,-0.02082616346946775
12313,2021-12-14,228.8800048828125,231.6699981689453,228.0,231.4199981689453,1023600.0,-0.011061171498396694,1.4144778119651256,-9.407233681831025,44.49819366694839,43.534903290946005,-1.8638976527181512,0.8729109405038002,-4.757706805986686,-6.414264124877775,17.009196191508412,3.6699981689453125,-4.226245828975948,-0.4619941711425781,-9.439563498902118,8.515575156616961,-4.950778835022334,4.026790492737177,-7.991504196703119,17.77788738081954,-18.103753828689282,4.488784663879769,12,-2.9550018310546875,-0.44500732421875,-6.370006561279297,-8.970001220703125,-33.790008544921875,1,-0.010442150203868183,1.7147360314552045,231.44000244140625,2.8599569708713592,232.00999450683597,2.375011920966194,230.3500061035156,-0.010442150203868183
12314,2021-12-15,229.17999267578125,229.6199951171875,226.30999755859372,228.8000030517578,959200.0,0.0013106771520838834,4.2539872842870565,-0.14960260962027142,47.2580030664154,44.55800359194696,-0.862492725987579,0.25107102159768147,-4.684852466516816,-6.6221062634535315,15.08803588629174,3.3099975585937784,-4.146054858638081,0.05049362182617756,-8.718422732390593,8.819409976042948,-4.333964555282222,4.434951798934577,-7.77063187063186,43.55078470508153,4.834333516338731,4.384458177108392,12,-3.2549896240234375,-0.7449951171875,-5.8199920654296875,-9.119987487792969,-36.56999206542966,2,-0.025743930906006463,1.4144778119651256,228.8800048828125,1.7147360314552045,231.44000244140625,2.8599569708713592,232.00999450683597,-0.025743930906006463
12315,2021-12-16,229.8500061035156,231.6100006103516,227.32000732421875,228.8999938964844,1394600.0,0.002923524954825396,-1.0875954141792292,2.500100389511154,55.15378074843769,47.603486587800234,-0.8016117013321775,-0.652440030172869,-5.038763578587975,-7.221647985868572,13.496372236519791,4.289993286132841,-3.2235338427990428,0.8475067138671477,-7.795247309976617,9.490260737710912,-3.4738702980547203,5.168883725789016,-7.940619584087813,53.71791368938692,9.902410863236213,4.3213770119218795,12,-1.210006713867159,-1.4150085449218466,-6.412509918212862,-9.730003356933565,-40.96000671386716,3,-0.06012619950940845,4.2539872842870565,229.17999267578125,1.4144778119651256,228.8800048828125,1.7147360314552045,231.44000244140625,-0.06012619950940845
12316,2021-12-17,225.4499969482422,230.30999755859372,225.22000122070312,230.30999755859372,2552500.0,-0.019142958618377448,1.0946484356603634,-5.115724381625718,47.79792915091865,48.1373079427444,4.830657390413137,3.4993204942229,-0.3624277620745602,-2.749372412062371,12.552371190650518,5.089996337890597,-2.0076728503860863,-3.2810020446777344,-12.016081759495307,5.454077670139839,-7.648541902086521,1.086537812731052,-3.06058574310714,2.9947388916704303,-42.3248784390652,4.3675398574087865,12,4.1150054931640625,2.9850006103515625,-0.7274971008300781,-4.044990539550781,-40.19999694824219,4,-0.053448672498869754,-1.0875954141792292,229.8500061035156,4.2539872842870565,229.17999267578125,1.4144778119651256,228.8800048828125,-0.053448672498869754
12317,2021-12-20,224.0200042724609,224.25,220.22999572753903,222.9900054931641,703700.0,-0.00634283741467323,4.396014255284324,-0.21193387858902268,53.711799122141024,48.9112543216648,6.02058569773169,4.295817453344313,1.3784277790819885,-1.2748135121230462,11.137150686019291,5.220001220703153,-1.4094804381377912,-4.1689949035644815,-12.644174990015955,4.306185182886992,-8.406584946790218,0.06859513966125519,9.889999389648466,33.129438252602185,-16.52143477077088,4.2375900432257385,12,2.569992065429716,4.414993286132841,1.3424949645996378,-2.614997863769503,-40.5,0,-0.04115704421418287,1.0946484356603634,225.4499969482422,-1.0875954141792292,229.8500061035156,4.2539872842870565,229.17999267578125,-0.04115704421418287
12318,2021-12-21,225.4900054931641,226.4900054931641,224.25999450683597,225.33999633789062,695000.0,0.006561919438744956,1.074419991057623,0.1456401291813932,57.48918892734782,49.755425433541525,4.162112501324458,2.227242425874266,0.3359478575422372,-2.698273662592925,9.056000061027563,2.470001220703182,0.018167494449016885,-2.246494293212862,-10.24702776062793,5.754039174202205,-6.246761026920382,1.7537724404946573,8.146398010253876,46.22150710646313,-9.188416102464863,4.000266733707531,12,1.0749893188476278,2.944992065429659,0.8724899291991903,-3.2550048828125284,-39.400009155273466,1,-0.05463660039953422,4.396014255284324,224.0200042724609,1.0946484356603634,225.4499969482422,-1.0875954141792292,229.8500061035156,-0.05463660039953422
12319,2021-12-22,226.8300018310547,227.3999938964844,225.05999755859372,225.05999755859372,620100.0,0.00594259747770165,-1.64405727635581,11.7993083104445,53.44502224920746,50.20836150232663,2.195475946845619,0.38729595466838873,-0.5508524431992896,-3.939395180015083,7.688279945592878,2.339996337890682,0.32298942528686325,-0.5764984130859432,-8.119615571049337,6.966618744877451,-4.348056992067654,3.195060165895768,6.538273516845692,57.996513810673065,0.8234815599952867,3.771558578981697,12,-0.26500701904296875,1.6049957275390625,0.21999740600585938,-4.159996032714844,-37.3800048828125,2,-0.13992860396308748,1.074419991057623,225.4900054931641,4.396014255284324,224.0200042724609,1.0946484356603634,225.4499969482422,-0.13992860396308748
12320,2021-12-23,228.2400054931641,230.1000061035156,227.47999572753903,227.47999572753903,489400.0,0.006216125074846035,-5.8946755541273355,0.4293830119225418,62.675348295274205,52.01606220765963,0.5081280279247835,-1.3361526971313253,-1.5186829922506035,-5.261918637091497,6.4936857264248,3.270004272460909,0.3741006112003049,0.9890052795410327,-6.336915758677691,8.314926317759756,-2.673955239568329,4.651965798650394,4.865504262329068,79.46436816060535,17.70650303153674,3.662960519109359,12,-1.6750106811523722,0.19499206542965908,-0.2425041198730753,-5.569999694824247,-36.580001831054716,3,-0.1561076236649479,-1.64405727635581,226.8300018310547,1.074419991057623,225.4900054931641,4.396014255284324,224.0200042724609,-0.1561076236649479
12321,2021-12-27,231.6699981689453,231.92999267578125,228.97000122070312,229.6300048828125,510100.0,0.01502800820728134,1.3125093132901395,2.684167202055694,54.35147215523883,52.931193042436604,-3.324803615493721,-4.572112174497818,-4.653535707992319,-8.558689038415196,6.3742697591309305,3.689987182617159,0.21671749005420793,4.146997833251959,-3.4193226514519495,11.713318317955867,0.36383759090000467,7.930158075603913,1.1780013059887722,97.77782414827895,37.39273681461562,3.7831602423519493,12,-5.590003967285156,-3.2350006103515625,-3.3049964904785156,-8.999992370605469,-39.19000244140628,0,-0.18465920972684413,-5.8946755541273355,228.2400054931641,-1.64405727635581,226.8300018310547,1.074419991057623,225.4900054931641,-0.18465920972684413
12322,2021-12-28,234.1300048828125,234.44000244140625,231.8999938964844,232.0,724300.0,0.010618581315277709,-1.180248853962046,1.0441234769210055,56.68918636509283,54.28574778667488,-5.993372767380919,-6.832697957684445,-6.811456454074715,-10.875883510790231,6.751269810538001,2.7700042724609375,0.2835154472229817,6.258003997802746,-1.8596969287356728,14.375704924341164,2.1991535345335365,10.316854461071955,-13.900009155273466,96.95483971538931,37.471158801257815,4.0588504632692155,12,-6.795005798339844,-5.69500732421875,-5.092502593994141,-11.459999084472656,-44.88999938964841,1,-0.208772920443401,1.3125093132901395,231.6699981689453,-5.8946755541273355,228.2400054931641,-1.64405727635581,226.8300018310547,-0.208772920443401
12323,2021-12-29,235.63999938964844,236.2100067138672,233.75,234.5399932861328,460200.0,0.006449384851769491,1.1964142177899484,0.5164336065104017,56.63751967997746,55.32791629929288,-7.2008686582442465,-7.617220018184042,-7.946588588967728,-12.256307101771654,6.849099767548263,2.4600067138671875,0.4083039549277885,7.059498596191418,-1.1781279557165476,15.297125148099383,2.940685320237435,11.1783118721454,-15.125803527832062,94.88783088622702,37.632421158889954,4.11881327595399,12,-7.4199981689453125,-7.2050018310546875,-5.784996032714844,-12.969993591308594,-48.1600036621094,2,-0.22118483810977785,-1.180248853962046,234.1300048828125,1.3125093132901395,231.6699981689453,-5.8946755541273355,228.2400054931641,-0.22118483810977785
12324,2021-12-30,234.00999450683597,236.88999938964844,233.91000366210938,235.69000244140625,478400.0,-0.006917352262071352,-2.1702257176946116,-1.5272714662227513,57.36713202732589,55.573844219169345,-5.379375681928366,-5.172637208900284,-5.98001301897088,-10.48733055503996,6.89002537972477,2.9799957275390625,0.5518005732731126,4.743994140625034,-2.848833487295508,12.336821768545576,0.9475803266647631,8.540407954585305,-12.867966210937567,69.39422144532011,14.117640651556513,3.796413813960269,12,-5.449996948242216,-6.594993591308622,-3.0524978637695597,-10.259994506835966,-47.319992065429716,3,-0.20477757059024027,1.1964142177899484,235.63999938964844,-1.180248853962046,234.1300048828125,1.3125093132901395,231.6699981689453,-0.20477757059024027
12325,2021-12-31,234.58999633789062,235.47999572753903,233.0800018310547,233.0800018310547,500200.0,0.0024785344415607646,-2.1788114269545598,-0.8988020090644198,55.42929803774234,56.421774095483094,-5.829316375832832,-5.238349838921067,-6.24554924451968,-10.931720330181037,6.859533794714529,2.3999938964843466,1.0067941756089454,4.826995849609375,-2.794851336927678,12.448843036146428,1.0160722563408626,8.637919442877887,-12.503089776367233,70.95955071332929,18.272587050888347,3.810923593268524,12,-6.029998779296875,-7.174995422363281,-3.1925010681152344,-10.839996337890625,-48.00999450683594,4,-0.19242081970380032,-2.1702257176946116,234.00999450683597,1.1964142177899484,235.63999938964844,-1.180248853962046,234.1300048828125,-0.19242081970380032
12326,2022-01-03,229.8300018310547,235.2400054931641,228.6199951171875,234.67999267578125,715000.0,-0.02029069688027063,1.217752798075904,-3.2119261512343495,47.11985548096309,55.68933591312999,-0.42765198857622977,0.24292844375861478,-1.2734321517391152,-6.0874846833417,5.922973490345043,6.620010375976591,1.1978633981149756,-0.38299865722655113,-6.742337553863081,5.9763402394099785,-3.562668105544816,2.7966707910917137,-6.854909699843802,14.631270722513436,-36.344818869985026,3.1796694483182657,1,0.7449951171875,-2.4150009155273438,1.7974929809570312,-6.0800018310546875,-38.49000549316406,0,-0.1660792666964499,-2.1788114269545598,234.58999633789062,-2.1702257176946116,234.00999450683597,1.1964142177899484,235.63999938964844,-0.1660792666964499
12327,2022-01-04,233.50999450683597,234.44000244140625,230.3000030517578,230.7400054931641,960800.0,0.01601180283889314,-1.2684966096167802,-0.5711328335152855,57.96352061879215,55.742039434401576,-2.9278143578872005,-3.29738893997515,-4.666764467259185,-9.644056869880188,6.2293533838673945,4.6100006103515625,1.0739191872436606,3.1009941101074503,-3.4171485752311526,9.619136795446053,-0.15807723256185113,6.360065452776752,-9.700007940118837,59.12934538537221,3.7905746859599034,3.2590713426692997,1,-2.534996032714872,-6.094993591308622,-2.764999389648466,-9.759994506835966,-46.15998840332037,1,-0.175709818613763,1.217752798075904,229.8300018310547,-2.1788114269545598,234.58999633789062,-2.1702257176946116,234.00999450683597,-0.175709818613763
12328,2022-01-05,233.22999572753903,237.3800048828125,232.97000122070312,234.13999938964844,688400.0,-0.0011990869165505735,-5.167868880447309,-0.32852248063724626,56.97074462357538,56.13378636488691,-1.603011030371846,-2.975406607430756,-4.100994813332221,-9.273106672621338,6.270867089925821,4.410003662109375,1.6321928287404717,2.6974952697753736,-3.941134056177674,9.336124595728421,-0.6218193932011502,6.016809932751897,-8.635208391446014,52.62551907694848,-4.030675103962935,3.31931466297652,1,-0.7999954223632528,-5.569992065429659,-2.8225021362304403,-9.479995727539034,-48.80999755859372,2,-0.18861206122802643,-1.2684966096167802,233.50999450683597,1.217752798075904,229.8300018310547,-2.1788114269545598,234.58999633789062,-0.18861206122802643
12329,2022-01-06,230.4600067138672,234.32000732421875,228.9499969482422,233.8000030517578,907900.0,-0.011876641360092366,1.4520567988629078,3.6703108756161034,50.97913487750104,54.83420709624544,1.9400628056758364,-0.3692658488768643,-1.3526451743394432,-6.422560041867342,6.206964808631638,5.3700103759765625,2.0280891961608347,0.01950607299804119,-6.566780436059588,6.60579258205567,-3.2736371815307734,3.312649327526856,-4.842401974036619,21.00467517627714,-34.535110834205604,3.2931432545288106,1,2.5399932861328125,-2.8000030517578125,-1.042510986328125,-6.7100067138671875,-47.55000305175781,3,-0.18649661431144082,-5.167868880447309,233.22999572753903,-1.2684966096167802,233.50999450683597,1.217752798075904,229.8300018310547,-0.18649661431144082
12330,2022-01-07,229.8699951171875,231.13999938964844,227.5200042724609,230.0200042724609,668200.0,-0.002560147442034144,2.0292853905038193,0.044912969984915424,58.083396539589984,55.24886536117335,3.1129652156698455,0.19282702668721186,-0.49563121609850214,-5.754763463694729,6.556042057693635,3.6199951171875284,2.188066627684151,-0.5465049743652344,-7.137676488572055,6.044666539841586,-3.8420907314686303,2.7490807827381616,-3.3113983659183646,23.83357707158189,-36.7684892409322,3.2955857571034093,1,2.5800094604492188,-2.209991455078125,-0.5825004577636719,-6.1199951171875,-46.6199951171875,4,-0.1878452759951038,1.4520567988629078,230.4600067138672,-5.167868880447309,233.22999572753903,-1.2684966096167802,233.50999450683597,-0.1878452759951038
12331,2022-01-10,225.83999633789062,229.2899932861328,223.5200042724609,228.41000366210938,1122000.0,-0.017531643384959383,1.6651302110864563,17.132336486627192,53.03940020803747,54.843333565944974,6.961037076412822,3.93883037267679,3.763269986017349,-1.6383287856534992,6.925470211504966,6.349990844726591,2.3722498824318166,-4.268003845214849,-11.117645287256522,2.5816375968268233,-7.692824566235686,-0.8431831241940131,11.540008544921875,16.738758753711654,-45.38290934737354,3.424820721020837,1,4.610008239746094,1.82000732421875,3.447498321533203,-2.089996337890625,-43.0299987792969,0,-0.17383986514105798,2.0292853905038193,229.8699951171875,1.4520567988629078,230.4600067138672,-5.167868880447309,233.22999572753903,-0.17383986514105798
12332,2022-01-11,226.6199951171875,227.1199951171875,222.44000244140625,226.6499938964844,981900.0,0.0034537672331957925,8.649457291175082,0.011672643503466541,51.931607202569474,54.32045440178853,5.591745203873643,2.929406034546844,3.1866264525029635,-2.345160031808774,7.741280513888865,4.67999267578125,2.162876822553045,-3.24700469970702,-10.237055798759997,3.743046399345957,-6.742030249233494,0.24802084981945427,10.482809753417968,27.978527394322178,-34.66090299675589,3.4950255495264857,1,3.290008544921875,2.1850051879882812,1.81500244140625,-2.8699951171875,-48.239990234375,1,-0.15567910837282128,1.6651302110864563,225.83999633789062,2.0292853905038193,229.8699951171875,1.4520567988629078,230.4600067138672,-0.15567910837282128
12333,2022-01-12,226.4900054931641,228.1499938964844,224.6499938964844,228.1499938964844,990600.0,-0.0005736017422302009,3.216896928917446,55.335198372277176,49.39372930756392,53.43452076625942,4.791155049542795,3.0263234838951973,3.51298210145427,-2.1669246597431595,8.384773380271715,3.5,2.0181143771467305,-3.257494354248024,-10.398675077106475,3.8836863686104266,-6.8280847156772495,0.31309600718120123,10.026287280273408,34.090920767357744,-27.93223719842996,3.5705903614292214,1,3.419998168945284,2.3149948120116903,0.9624938964843466,-2.740005493164091,-47.85000610351565,2,-0.17281115475459607,8.649457291175082,226.6199951171875,1.6651302110864563,225.83999633789062,2.0292853905038193,229.8699951171875,-0.17281115475459607
12334,2022-01-13,223.27999877929688,227.6499938964844,222.6499938964844,227.0200042724609,784800.0,-0.014172840461006975,1.0000061035342287,2.25303109689397,41.68899152328726,51.90782004243108,7.06165668046458,6.0835614392008495,6.744578469882526,1.0658065744719067,8.806620493479567,5.0,1.4953430939094687,-6.172501373291027,-13.877581096650374,1.53257835006832,-10.0250412349707,-2.3199615116113534,12.673242380859364,9.655133707378416,-48.089695076872836,3.8525398616796744,1,6.6300048828125,5.525001525878906,3.9000015258789062,0.470001220703125,-46.56999206542969,3,-0.17404156584917885,3.216896928917446,226.4900054931641,8.649457291175082,226.6199951171875,1.6651302110864563,225.83999633789062,-0.17404156584917885
12335,2022-01-14,216.02999877929688,221.57000732421875,215.25,220.6199951171875,1776300.0,-0.032470440879777684,-1.0552889744594909,1.2272699455335563,26.76766967022236,49.64646606345988,12.742012530534453,12.906856231881761,13.892715117708747,8.299637199563136,10.117736631117454,8.029998779296875,0.6057270067554157,-12.731501007080084,-22.49130154800673,-2.971700466153436,-17.611401277543393,-7.851600736616774,19.382712832109377,5.555549517728569,-45.17867397736544,4.8799002704633185,1,10.285003662109375,10.285003662109375,11.150001525878906,7.720001220703125,-42.970001220703125,4,-0.15331201825827878,1.0000061035342287,223.27999877929688,3.216896928917446,226.4900054931641,8.649457291175082,226.6199951171875,-0.15331201825827878
12336,2022-01-18,213.3999938964844,215.1300048828125,211.02999877929688,213.0500030517578,1856200.0,-0.012174257731211502,1.1522269346757819,-0.07625078953492857,19.361485051071654,45.35735100037983,14.300139984386874,15.376161803822527,16.389484860572423,10.870072692423918,11.202980766183252,5.0,-0.3511367701486279,-14.759005737304648,-26.6373787414758,-2.8806327331334955,-20.69819223939021,-8.819819235219086,20.80295501823747,13.843433371123945,-29.761789433155336,5.939186502085571,1,10.805007934570284,10.805007934570284,13.780006408691378,10.350006103515597,-37.45999145507815,1,-0.1412839491978125,-1.0552889744594909,216.02999877929688,1.0000061035342287,223.27999877929688,3.216896928917446,226.4900054931641,-0.1412839491978125
12337,2022-01-19,214.8000030517578,217.94000244140625,213.72999572753903,214.94000244140625,1297100.0,0.006560492948994856,-2.6929656077042354,-0.4000087195360882,19.098464437338905,41.14931986857577,11.138327958082954,13.966043218122081,14.786588370536407,9.434955510589873,11.142245295646685,4.540008544921847,-1.3639306731496958,-12.897996520996088,-26.095172261734547,0.2991792197423706,-19.496584391365303,-6.299408650626873,17.549109852130073,22.021059273995128,-14.473606328318205,6.598587870369223,1,7.875,9.404998779296875,12.379997253417969,8.949996948242188,-34.5,2,-0.14892925995655526,1.1522269346757819,213.3999938964844,-1.0552889744594909,216.02999877929688,1.0000061035342287,223.27999877929688,-0.14892925995655526
12338,2022-01-20,213.1699981689453,218.5399932861328,213.1100006103516,215.5200042724609,1361100.0,-0.00758847700025278,-3.396753030134627,16.7858310626701,19.09846443733889,37.60702315300221,10.754532842343338,15.41613293289464,16.184778940509915,10.988562241872557,11.656122266786053,5.429992675781222,-1.8966550665444402,-13.912001037597662,-28.608111039813366,0.7841089646180421,-21.2600560387055,-6.563946036489824,17.473585604975284,12.876053058736234,-18.653289740390058,7.348055001107852,1,7.915000915527344,11.035003662109375,14.010002136230469,10.580001831054688,-36.910003662109375,3,-0.16320304726259094,-2.6929656077042354,214.8000030517578,1.1522269346757819,213.3999938964844,-1.0552889744594909,216.02999877929688,-0.16320304726259094
12339,2022-01-21,195.08999633789062,203.4900054931641,194.0200042724609,202.5,4800500.0,-0.08481494575388415,1.017036517036517,3.1531848581261337,11.440844339501794,32.42451735299241,26.02664974521477,32.6714120374385,33.81519445401608,28.878432236698842,13.020036012816846,19.149993896484403,-3.6647769591173756,-30.40500259399414,-50.91911933099735,-9.890885856990934,-40.66206096249573,-20.14794422549255,33.98450063646007,3.8838183190743587,-21.72189519283496,10.257058368501598,1,16.56500244140625,20.610008239746094,32.090003967285156,28.94499969482422,-24.580001831054688,4,-0.08432004334938448,-3.396753030134627,213.1699981689453,-2.6929656077042354,214.8000030517578,1.1522269346757819,213.3999938964844,-0.08432004334938448
12340,2022-01-24,192.6100006103516,192.91000366210938,184.83999633789062,190.3699951171875,2482400.0,-0.012712059942036946,4.683080543511549,-0.30229478895108103,11.973846174951646,27.861678015982875,25.329119897216145,34.09320988189509,35.72917819697031,31.153860797766725,15.260150818154456,10.25,-5.649238055113813,-31.103498077392544,-56.27386859642456,-5.933127558360525,-43.688683336908554,-18.518312817876534,32.95904709381011,23.056394587793143,-3.774857565017115,12.585185259516008,1,13.884994506835909,18.49999999999997,34.56999969482419,32.4649963378906,-19.759994506835966,0,-0.08255019908675432,1.017036517036517,195.08999633789062,-3.396753030134627,213.1699981689453,-2.6929656077042354,214.8000030517578,-0.08255019908675432
12341,2022-01-25,188.88999938964844,191.4199981689453,185.47000122070312,189.22000122070312,1389600.0,-0.019313645236047172,1.5158572188976887,-0.1473218847283038,4.450811444649929,22.586034042880705,25.989655426739176,36.305303880477965,38.857607379162346,34.65181359835623,17.532690613225004,7.139999389648466,-7.5282567475044,-32.684499359130854,-61.94634689911382,-3.4226518191478874,-47.31542312912234,-18.05357558913937,31.791562150560736,12.017814298256377,-10.284785883584634,14.630923769991483,1,17.604995727539062,22.220001220703125,39.647499084472656,36.219993591308594,-17.770004272460938,1,-0.08380539934462095,4.683080543511549,192.6100006103516,1.017036517036517,195.08999633789062,-3.396753030134627,213.1699981689453,-0.08380539934462095
12342,2022-01-26,185.25,190.8999938964844,183.5399932861328,190.5,1692400.0,-0.01927047171057339,1.4330629621782902,15.909002635594396,4.165088749633711,17.560629536444015,25.864070867227753,38.04622515986762,41.7483794363045,38.015207978316596,19.459185326007173,7.360000610351591,-9.930971854528394,-33.880498504638666,-66.67838164590535,-1.0826153633719855,-50.27944007527199,-17.48155693400534,31.13057371593095,4.885733468191964,-13.020195160167916,16.398941570633337,1,20.344993591308594,25.209999084472656,43.75,39.85999298095703,-17.139999389648438,2,-0.05025639707742913,1.5158572188976887,188.88999938964844,4.683080543511549,192.6100006103516,1.017036517036517,195.08999633789062,-0.05025639707742913
12343,2022-01-27,183.5200042724609,190.19000244140625,181.5399932861328,188.3600006103516,2194700.0,-0.009338708380777772,1.0352962718290442,0.9219040643601298,4.249526620777246,13.400688991720681,23.308956218071074,37.59903767651801,42.700367373227806,39.48415221195336,21.191125835163987,8.650009155273438,-12.169112282935913,-33.0044944763184,-68.45438318088998,2.4453942282531784,-50.729438828604174,-15.279550124032625,28.262888183298315,9.020546173973592,-8.14255777373388,17.72494435228579,1,18.034996032714872,25.939994812011747,43.99249267578128,41.58998870849612,-24.990005493164034,3,-0.017545777821160846,1.4330629621782902,185.25,1.5158572188976887,188.88999938964844,4.683080543511549,192.6100006103516,-0.017545777821160846
12344,2022-01-28,186.08999633789062,186.22999572753903,180.3699951171875,183.25,2232400.0,0.014003879716645073,2.756416526468222,-0.5867765468451415,8.915165369421373,11.417077402742795,16.660849852535904,32.943981752573336,39.431633646642865,36.63346848733673,22.910923452125743,5.860000610351534,-14.62142056412523,-28.038502502441418,-64.95946918137739,8.882464176494551,-46.498985841909416,-9.578019162973419,20.85403225072838,45.61401374020165,28.084546777398064,18.460483339467984,1,13.364997863769531,22.785003662109375,41.40999984741211,39.019996643066406,-29.360000610351562,4,-0.05282391329196434,1.0352962718290442,183.5200042724609,1.4330629621782902,185.25,1.5158572188976887,188.88999938964844,-0.05282391329196434
12345,2022-01-31,189.4499969482422,190.3300018310547,185.0,186.0,2391200.0,0.018055783096747824,1.0460633253573803,1.2147892242722516,15.415321262619102,10.978614759581399,10.207386752805803,27.435440737462898,35.43105555790078,32.970185527211754,24.62585882671437,5.3300018310546875,-17.169580061849956,-22.421501922607433,-59.593857400581555,14.750853555366689,-41.007679661594494,-3.835324183620372,12.710705615519146,82.17193957797377,61.87627117380888,18.58617773898706,1,10.004997253417969,19.425003051757812,38.04999923706055,35.659996032714844,-24.42999267578125,0,-0.0999736223093245,2.756416526468222,186.08999633789062,1.0352962718290442,183.5200042724609,1.4330629621782902,185.25,-0.0999736223093245
12346,2022-02-01,191.66000366210938,192.1999969482422,188.5500030517578,190.6300048828125,1693700.0,0.011665382683911929,2.4597338733005496,0.29855063489887174,17.65360295417338,10.81807459478523,5.12858322080703,23.4199667297612,32.64162360057537,30.500040088479636,27.25766830615093,3.649993896484375,-19.40926826170579,-18.302995300292963,-55.5125677188027,18.906577118216774,-36.90778150954782,0.3017909089618911,6.578371561268682,95.43539135627783,72.96746320264549,18.60478620925487,2,7.794990539550781,17.214996337890625,35.83999252319336,33.449989318847656,-29.180007934570312,1,-0.09814252947503432,1.0460633253573803,189.4499969482422,2.756416526468222,186.08999633789062,1.0352962718290442,183.5200042724609,-0.09814252947503432
12347,2022-02-02,192.47999572753903,193.4199981689453,190.97999572753903,191.5,1347300.0,0.004278368202868643,-1.4158388917005562,0.9514532902728532,18.92928655347707,10.799277052133917,0.9046777731696807,20.41520143143137,31.11148138956233,29.448701641458655,29.94421147821504,2.4400024414062784,-20.644968555159608,-15.431503295898466,-51.68686860744123,20.823862015644295,-33.55918595166986,2.6961793598729287,2.54207107672471,92.79691784225551,68.83326836570728,18.127682655771384,2,-0.5499954223632528,16.395004272460966,34.77750015258792,32.699996948242216,-33.62998962402341,2,-0.1109725742127885,2.4597338733005496,191.66000366210938,1.0460633253573803,189.4499969482422,2.756416526468222,186.08999633789062,-0.1109725742127885
12348,2022-02-03,189.2400054931641,192.1499938964844,188.92999267578125,190.3699951171875,1126700.0,-0.016832867343582247,-2.6799693083033573,-1.1530556636823712,18.918921931334864,11.63017456233759,0.4394362640278473,21.281720081395775,33.59934712199967,32.45819093449333,32.28415435637427,3.550003051757784,-21.622508661859854,-16.471994018554653,-51.57930956795087,18.635321530841566,-34.02565179325276,1.0816637561434561,4.179992675781222,67.96941227367618,40.45276549777639,17.55365777469811,2,-2.3450088500976847,19.63499450683591,38.64499282836911,37.2299880981445,-24.210006713867216,3,-0.11165717749662507,-1.4158388917005562,192.47999572753903,2.4597338733005496,191.66000366210938,1.0460633253573803,189.4499969482422,-0.11165717749662507
12349,2022-02-04,187.47999572753903,189.3800048828125,185.50999450683597,187.00999450683597,1576100.0,-0.009300410666541858,-1.2305527461413508,-0.41593410303149075,21.026993529493524,12.636079823953356,1.124722467064288,20.718949416397123,34.60705785261126,33.9894958768034,35.15147172172664,3.870010375976534,-22.93193303240568,-16.0830032348633,-50.05532992475568,17.889323455029086,-33.06916657980949,0.9031601100828937,5.940002441406278,29.45363737353019,-0.8062021234117118,16.9861633449462,2,-0.5849990844726278,21.395004272460966,40.8475036621094,40.62500000000003,-19.659988403320284,4,-0.15441645833145112,-2.6799693083033573,189.2400054931641,-1.4158388917005562,192.47999572753903,2.4597338733005496,191.66000366210938,-0.15441645833145112
12350,2022-02-07,186.69000244140625,188.9199981689453,186.44000244140625,187.42999267578125,968500.0,-0.004213747088413933,-3.000024611143926,-1.5744432179730494,21.84272024069186,14.568514134624682,1.1026034595924727,19.086727076874382,34.6871159793094,34.5395575122904,37.89043972603899,2.4799957275390625,-24.35465774633002,-14.713996887207031,-47.09813704376589,17.670143269351826,-30.906066965486445,1.478073191072383,5.459991455078153,14.917918941337296,-16.69894585418239,16.19207007827943,2,0.20499420166015625,22.18499755859375,41.2974967956543,41.41499328613281,-15.930007934570312,0,-0.16047997387150026,-1.2305527461413508,187.47999572753903,-2.6799693083033573,189.2400054931641,-1.4158388917005562,192.47999572753903,-0.16047997387150026
12351,2022-02-08,186.5800018310547,187.33999633789062,184.82000732421875,186.63999938964844,2143500.0,-0.0005892153244043685,2.45205994857967,0.08107885186407127,19.419147240420273,16.263409522489855,0.9504183616356272,16.974975603017782,34.23632437897416,34.41070236126555,40.092866594698094,2.519989013671875,-23.386388455027202,-12.860997772216791,-43.732702168295816,18.010706623862234,-28.296849970256318,2.5748544258227355,3.4495922851562852,20.465074191505103,-11.854785473497436,15.43585219803952,2,0.31499481201171875,22.294998168945312,41.40749740600586,41.74999237060547,-14.910003662109375,1,-0.11555363568983135,-3.000024611143926,186.69000244140625,-1.2305527461413508,187.47999572753903,-2.6799693083033573,189.2400054931641,-0.11555363568983135
12352,2022-02-09,191.33999633789062,191.44000244140625,188.1499938964844,188.16000366210938,1131000.0,0.025511815093377743,-1.056247496614488,-53.00203458799593,27.846546113807037,18.88530057727094,-3.19036400264406,9.946325960022477,28.929628064558813,29.52061468127158,41.913246600859836,4.8600006103515625,-22.25260786610346,-6.33700332641601,-34.59051608270545,21.91650942987343,-20.463759704560744,7.789753051728724,-10.970001220703125,88.9495355740684,51.932451496471984,14.126756378144723,2,-4.444999694824219,17.535003662109375,37.65500259399414,37.095001220703125,-20.199996948242188,2,-0.15083098757557822,2.45205994857967,186.5800018310547,-3.000024611143926,186.69000244140625,-1.2305527461413508,187.47999572753903,-0.15083098757557822
12353,2022-02-10,187.3500061035156,192.3800048828125,186.2700042724609,189.19000244140625,1032900.0,-0.020852881314626148,-2.055000305175752,-0.5786165332719231,38.99943354178646,22.22799704086706,1.564577799486358,11.440246327124726,32.49839180498543,33.37594834823881,44.14179049669985,6.110000610351591,-20.43527635131761,-8.369993591308628,-33.46602046528284,16.726033282665583,-20.918007028295733,4.178019845678477,-6.758610839843726,33.46560312603403,-7.422776745532836,12.548013436987103,2,1.7699966430664347,21.524993896484403,41.84499359130862,41.08499145507815,-16.63000488281247,3,-0.15212169240204354,-1.056247496614488,191.33999633789062,2.45205994857967,186.5800018310547,-3.000024611143926,186.69000244140625,-0.15212169240204354
12354,2022-02-11,184.4199981689453,189.83999633789062,183.5399932861328,187.4600067138672,1376300.0,-0.015639219851166564,-1.6249912580187809,1.6521818453219854,38.50686453286142,24.793724070893983,4.730217318059033,11.920879035880148,35.002159828256964,36.13980162323253,46.224884185278825,6.3000030517578125,-18.124391411838076,-9.357001495361317,-31.28622585900942,12.572222868286786,-20.321613677185354,1.6076106864627207,-3.3570585205078203,9.954793307545323,-31.818200630825565,10.964612181824048,2,4.05999755859375,22.925003051757812,45.625003814697266,44.01499938964844,-8.069992065429688,4,-0.10514043803365325,-2.055000305175752,187.3500061035156,-1.056247496614488,191.33999633789062,2.45205994857967,186.5800018310547,-0.10514043803365325
12355,2022-02-14,182.91000366210938,185.1499938964844,181.7100067138672,184.32000732421875,1371300.0,-0.008187802417461532,1.2410509259719245,0.4638156904080711,41.05325925219077,27.393685881784805,5.827810498037735,11.407239375408892,35.91934535044368,37.426071051174574,47.38751494722624,3.439987182617216,-15.674183687933606,-9.210996246337885,-28.958244498770313,10.536252006094543,-19.0846203725541,0.6626278798783289,-1.3943814042968938,11.246458801977493,-32.873865628341335,9.873624126216209,2,4.654998779296875,22.844993591308594,47.41999816894531,45.524993896484375,-9.169998168945312,0,-0.08249956828914862,-1.6249912580187809,184.4199981689453,-2.055000305175752,187.3500061035156,-1.056247496614488,191.33999633789062,-0.08249956828914862
12356,2022-02-15,183.25,186.1300048828125,181.3800048828125,182.47999572753903,2145300.0,0.0018588176211438157,-2.1986683175692687,-0.5461009025388164,46.67994297704796,30.477092151070458,4.659383560240144,9.162429890507667,35.101416980780556,36.81351537040558,48.034928151715505,4.75,-13.49923964151813,-7.363500213623041,-24.73091411658652,10.003913689340436,-16.047207165104766,1.3202067378586833,9.1300048828125,16.999955610795457,-30.75795347646054,8.683706951481735,2,3.6300048828125,21.579994201660156,46.80500411987305,45.18499755859375,-6.9900054931640625,1,-0.068158283728044,1.2410509259719245,182.91000366210938,-1.6249912580187809,184.4199981689453,-2.055000305175752,187.3500061035156,-0.068158283728044
12357,2022-02-16,182.80999755859372,184.5500030517578,180.6000061035156,183.69000244140625,1620300.0,-0.0024011047280014797,2.0384520581710843,-1.1428571428571377,48.7686309047153,33.793726481446065,4.004568519317701,7.465710494401861,34.766116588697855,36.97770836357989,49.41252682685155,3.949996948242216,-11.978374424228264,-6.204002380371122,-19.639761999194747,7.231757238452502,-12.921882189782934,0.51387742904069,9.35000732421878,18.76054061195777,-32.49711837755106,6.717879809411808,2,3.680007934570341,21.449996948242216,46.245006561279325,45.62500000000003,-5.220001220703097,2,-0.06093758294634766,-2.1986683175692687,183.25,1.2410509259719245,182.91000366210938,-1.6249912580187809,184.4199981689453,-0.06093758294634766
12358,2022-02-17,178.3800048828125,182.66000366210938,178.3699951171875,180.5,1186600.0,-0.02423277028030879,-3.009326336204438,2.4090719933415783,37.43890761090597,35.61727249049189,7.523213179089652,9.65047164743774,38.31562615548515,41.19099106203629,50.85881981710486,4.440002441406222,-10.79982468033748,-8.894495391845709,-17.185526592586285,-0.6034641911051324,-13.040010992215997,-4.748979791475421,13.317600048828126,0.08726908944815603,-49.74098726761258,4.145515600370294,2,6.9949951171875,24.879989624023438,50.97749710083008,50.05499267578125,-0.0800018310546875,3,-0.0405875394942411,2.0384520581710843,182.80999755859372,-2.1986683175692687,183.25,1.2410509259719245,182.91000366210938,-0.0405875394942411
12359,2022-02-18,178.63999938964844,180.3699951171875,177.00999450683594,178.67999267578125,1294300.0,0.0014575316723797194,-1.036362123096699,0.018864801059480626,30.40954883924657,36.56914233477575,6.568101291491445,8.532354259394026,37.11036937023394,40.80077884634403,50.692404709517916,3.3600006103515625,-9.745613525604028,-7.812001037597668,-16.10230227146613,0.47830019627079423,-11.957151654531884,-3.666850420663451,12.257948953125009,17.8728402229253,-26.713118117510223,4.145150616934228,2,6.055000305175781,23.68999481201172,50.71750259399414,49.79499816894531,4.05999755859375,4,-0.044334965270965254,-3.009326336204438,178.3800048828125,2.0384520581710843,182.80999755859372,-2.1986683175692687,183.25,-0.044334965270965254
12360,2022-02-22,176.7100067138672,179.1199951171875,174.86000061035156,178.38999938964844,1304700.0,-0.01080381035812461,1.7133860104382308,42.00686760778329,22.629030861248637,36.925796070423345,7.748380828267415,9.707807714106025,38.116047671358814,42.58992522763458,50.05263028940449,4.2599945068359375,-8.50075739890255,-8.946994018554676,-17.782427276514113,-0.11156076059523912,-13.364710647534395,-4.529277389574958,13.076905322031251,16.415309691019793,-20.84054080129342,4.417716628979712,2,6.909996032714844,21.50499725341797,52.64749526977539,51.72499084472656,3.689987182617216,1,-0.00203723952619439,-1.036362123096699,178.63999938964844,-3.009326336204438,178.3800048828125,2.0384520581710843,182.80999755859372,-0.00203723952619439
12361,2022-02-23,173.05999755859375,178.39999389648438,172.77999877929688,177.99000549316406,902600.0,-0.02065536198628304,-1.0473550069067492,2.9345413260672117,17.783645943076678,35.807696051453306,10.36934078543365,12.765562830361205,40.72675709143107,46.141579559866386,49.44015842673492,5.6199951171875,-7.554927184921837,-11.80550308227538,-22.13187142346939,-1.479134741081367,-16.96868725287237,-6.642318911678387,15.234223334749998,2.3789182468863395,-26.70084977777061,5.163184170597,2,9.520004272460938,22.599998474121094,53.2550048828125,54.029998779296875,3.5,2,0.00392931898857829,1.7133860104382308,176.7100067138672,-1.036362123096699,178.63999938964844,-3.009326336204438,178.3800048828125,0.00392931898857829
12362,2022-02-24,175.94000244140625,176.47000122070312,169.05999755859375,170.33999633789062,1567800.0,0.016641655630657226,1.2252251013815383,-1.1359020467791008,27.669559416312538,34.548821148622864,5.671541838856058,9.646916653626164,36.83786563187567,43.098653685735485,48.79372604128704,7.410003662109375,-6.599671953351702,-8.459998321533192,-19.52624686987494,2.6062502268085552,-13.993122595704051,-2.9268740473623325,10.492511798251883,50.58824849375624,25.336055458074746,5.533124274170872,2,3.5099945068359375,17.85999298095703,48.26499938964844,49.03999328613281,4.42999267578125,3,0.0018187567408740613,-1.0473550069067492,173.05999755859375,1.7133860104382308,176.7100067138672,-1.036362123096699,178.63999938964844,0.0018187567408740613
12363,2022-02-25,180.3000030517578,180.91000366210938,175.67999267578125,176.77000427246094,1107600.0,0.024781178525921543,1.202109888980263,0.6303562378406657,38.91291173551666,34.59393750447345,0.2305782169807742,5.305319264451072,31.581369976419126,38.61986919970752,47.617520893517984,5.230010986328125,-5.430590973107769,-3.93899765014649,-15.151875467054708,7.273880166761728,-9.545436558600613,1.6674412583076332,3.700358852551318,94.85231817584811,67.23451638177056,5.606438908454111,2,-2.7050018310546875,13.499992370605469,43.13999938964844,44.67999267578125,-0.2299957275390625,4,-0.015030541697158117,1.2252251013815383,175.94000244140625,-1.0473550069067492,173.05999755859375,1.7133860104382308,176.7100067138672,-0.015030541697158117
12364,2022-02-28,176.25999450683594,177.94000244140625,173.6999969482422,176.97999572753906,2077000.0,-0.022407146292516278,2.212107550746752,-0.20396642200724469,35.36344236325864,33.96173562792544,3.3429063764116336,9.034323670592642,34.64978345539188,42.484301374124925,46.37993440182466,6.600006103515625,-5.136806787059811,-7.487506103515614,-19.20899240829084,4.233980201259612,-13.348249255903227,-1.6267629511280006,5.64871638907303,60.75943662262008,30.232499093875855,5.860743152387617,2,1.3350067138671875,10.015007019042969,46.385005950927734,48.720001220703125,3.9300079345703125,0,0.011573860254731505,1.202109888980263,180.3000030517578,1.2252251013815383,175.94000244140625,-1.0473550069067492,173.05999755859375,0.011573860254731505
12365,2022-03-01,170.50999450683594,176.0399932861328,169.5500030517578,175.47999572753906,1637800.0,-0.03262226358333964,1.1313609645364482,6.902767770101301,30.530637748782667,32.1673683803404,7.989131484649619,14.010983237305595,39.319740861529056,47.98774029092942,46.08614156870683,6.709991455078125,-5.633459626013405,-12.290505981445307,-25.0835535538356,0.5025415909449862,-18.687029767640468,-5.893982195250146,10.400009155273438,12.236254864138903,-18.75529515122401,6.396523786195154,3,6.295005798339844,10.730003356933594,43.16750717163086,45.965003967285156,10.760009765624972,1,0.0714914247499876,2.212107550746752,176.25999450683594,1.202109888980263,180.3000030517578,1.2252251013815383,175.94000244140625,0.0714914247499876
12366,2022-03-02,172.85000610351562,173.22000122070312,169.58999633789062,170.89999389648438,2175500.0,0.013723603730371847,1.6988859392371747,-0.392356484523232,26.203362510280527,29.660116336514314,4.4910182459748285,10.740174145917052,36.04645681954605,45.414666502372114,46.16100085559036,3.6300048828125,-5.90307231764865,-9.009994506835938,-21.826312690729623,3.8063236770577475,-15.418153598782794,-2.6018354148890808,6.400996704101573,31.983177998511465,7.979111986724121,6.408159091946843,3,3.0099945068359375,8.389991760253906,35.952491760253906,39.03498840332031,10.769989013671875,2,0.04367941872357983,1.1313609645364482,170.50999450683594,2.212107550746752,176.25999450683594,1.202109888980263,180.3000030517578,0.04367941872357983
12367,2022-03-03,171.1199951171875,174.89999389648438,170.3000030517578,174.63999938964844,791500.0,-0.010008741251024689,1.2772269748645024,-1.8051190960593446,27.82181050257637,28.591549991144362,4.904140500192085,11.370889711534119,36.84995041671226,46.92170301210294,46.34306979632987,4.5999908447265625,-6.301602078406319,-9.672005462646496,-22.320920509997364,2.976909584704373,-15.996462986321944,-3.347547938971047,6.704266955566425,13.820351946099944,-8.6156539632339,6.324457523675436,3,3.8650054931640625,10.120002746582031,37.68250274658203,40.76499938964844,11.830001831054688,3,0.03179057150907938,1.6988859392371747,172.85000610351562,1.1313609645364482,170.50999450683594,2.212107550746752,176.25999450683594,0.03179057150907938
12368,2022-03-04,168.11000061035156,170.0399932861328,166.42999267578125,168.77999877929688,1159600.0,-0.017589963725598623,1.2633323607211362,0.19034015787625658,27.76112409839189,28.297280575493843,7.044988789984018,13.403938437952888,38.83195857039007,49.73510144026116,46.492850581013535,4.69000244140625,-7.125419790017503,-11.625499725341797,-24.82132823126824,1.5703287805846458,-18.223413978305018,-5.027585472378576,8.487264430419941,14.596060027574504,-9.02965709368719,6.597914252963214,3,5.55999755859375,11.814994812011719,39.91749572753906,43.12499237060547,12.42999267578125,4,0.0729284067713043,1.2772269748645024,171.1199951171875,1.6988859392371747,172.85000610351562,1.1313609645364482,170.50999450683594,0.0729284067713043
12369,2022-03-07,158.52999877929688,167.91000366210938,158.44000244140625,166.9199981689453,1932800.0,-0.05698650762163393,-1.2100373368848183,12.522421371472818,22.753695155865344,28.31113216378459,15.055661389684843,21.822737953620674,47.208260042093286,59.06144264587053,46.59908163812065,9.669998168945312,-8.344781239342211,-19.75800170898438,-35.48533593298339,-4.030667484985372,-27.62166882098387,-11.89433459698489,16.440502683076176,0.5113430949175202,-23.66075057886034,7.863667111999498,3,11.145004272460938,17.400001525878906,46.977500915527344,51.704994201660156,20.800003051757812,0,0.13587339122426645,1.2633323607211362,168.11000061035156,1.2772269748645024,171.1199951171875,1.6988859392371747,172.85000610351562,0.13587339122426645
12370,2022-03-08,156.72999572753906,160.82000732421875,154.85000610351562,158.69000244140625,2143800.0,-0.0113543371325181,-1.0874181371960572,0.23361225941034505,21.298713737691003,28.701695252075066,15.336216740118914,22.412214349381316,47.713373261095285,60.5765403896815,46.79208794132247,5.970001220703125,-8.95981063090619,-20.060004425048817,-37.973138570565936,-2.146870279531697,-29.016571497807377,-11.103437352290257,15.265015911059976,9.376512561682075,-15.054141526758597,8.956567072758562,3,11.150009155273438,17.405006408691406,47.435001373291016,52.91999816894531,23.44000244140625,1,0.14968421714660352,-1.2100373368848183,158.52999877929688,1.2633323607211362,168.11000061035156,1.2772269748645024,171.1199951171875,0.14968421714660352
12371,2022-03-09,165.02000427246094,166.55999755859375,160.30999755859375,161.42999267578125,2048900.0,0.052893567095690486,-1.1440816593600733,-1.8316322955835298,33.54303215805443,29.354303334490833,6.465740942958405,13.095584893839515,38.087531850478086,51.94985982365475,46.427432133716664,9.830001831054688,-9.286867563551766,-10.691996002197271,-28.719044546363136,7.335052541968594,-19.705520274280218,-1.6784717301143246,3.5460062591214125,50.7232137692961,24.518838022683937,9.013524272082934,3,2.8600006103515625,9.114997863769531,39.14499282836914,44.62998962402344,11.580001831054688,2,0.09847290982473833,-1.0874181371960572,156.72999572753906,-1.2100373368848183,158.52999877929688,1.2633323607211362,168.11000061035156,0.09847290982473833
12372,2022-03-10,162.47999572753906,163.36000061035156,158.92999267578125,162.25999450683594,1172200.0,-0.015392125070655793,3.474730660748139,0.06128147912017851,34.758441252986444,28.892695503098587,7.706030413906689,14.084748372586489,39.15534492623365,54.12127660319513,46.9941009661656,6.0900115966796875,-9.340219621325701,-11.789004516601551,-29.157066420332796,5.579057387129694,-20.473035468467174,-3.1049735647359284,4.0800018310546875,50.23038882320383,19.866354807826223,8.684030951865621,3,3.915008544921875,11.655006408691406,41.685001373291016,47.16999816894531,12.55999755859375,3,0.130108320688892,-1.1440816593600733,165.02000427246094,-1.0874181371960572,156.72999572753906,-1.2100373368848183,158.52999877929688,0.130108320688892
12373,2022-03-11,158.85000610351562,163.66000366210938,158.61000061035156,161.6199951171875,1302000.0,-0.02234114795344111,-2.1076941856971154,-12.590789291163823,32.18082351231048,28.539071186326574,8.910381174995706,16.30613792423304,41.19192571933803,57.382094367134926,47.427593150740464,5.0500030517578125,-8.975744086741258,-13.993994140625006,-31.519047749083455,3.531059467833444,-22.75652094485423,-5.231467336395781,7.709991455078125,30.62787708844491,-1.2618377000616334,8.762526804229223,3,6.594993591308594,14.764999389648438,41.552494049072266,50.79998779296875,21.90998840332034,4,0.15171539136751222,3.474730660748139,162.47999572753906,-1.1440816593600733,165.02000427246094,-1.0874181371960572,156.72999572753906,0.15171539136751222
12374,2022-03-14,165.02999877929688,166.19000244140625,161.22999572753906,163.05999755859375,1713900.0,0.03890457940400727,1.3123528365641117,-0.7111945971553538,40.23084708167582,29.6168722233147,1.0838717613016797,9.063714583740051,33.510031597934415,50.851705935103325,47.44966633229326,7.339996337890625,-9.101967615806416,-6.844501495361328,-23.809554932060962,10.120551941338306,-15.327028213711145,1.6380252229884888,-10.17999267578125,86.93424512591442,50.89414790804332,8.482526718349815,3,-0.154998779296875,8.585006713867188,32.85499954223633,44.6199951171875,17.22999572753909,0,0.0939828796071085,-2.1076941856971154,158.85000610351562,3.474730660748139,162.47999572753906,-1.1440816593600733,165.02000427246094,0.0939828796071085
12375,2022-03-15,167.82000732421875,171.0,165.44000244140625,166.07000732421875,2501900.0,0.016906068990845124,-2.694338551382918,0.8883243226496057,45.553304203881304,31.7668657448259,-2.3779008011161977,5.360049378580811,29.20087774289152,47.70624456576127,46.97961289951435,5.970001220703125,-9.955978198294531,-3.299993133544916,-19.524620999650807,12.924634732560975,-11.412307066597862,4.812320799508029,-12.743201293945305,74.33419828544898,32.63018848250445,8.112313933052947,3,-2.94500732421875,5.7949981689453125,30.064990997314453,41.829986572265625,12.199996948242188,1,0.06858535338161009,1.3123528365641117,165.02999877929688,-2.1076941856971154,158.85000610351562,3.474730660748139,162.47999572753906,0.06858535338161009
12376,2022-03-16,170.75999450683594,172.4499969482422,166.16000366210938,169.39999389648438,2641300.0,0.01751869297048292,1.654002530251963,0.7771432059151786,45.608676136356294,33.74318414857922,-6.308991568616278,1.5139879850623572,24.89803900000703,44.39778628813576,46.61559210081924,6.2899932861328125,-10.330842090132819,0.26449432373047443,-14.922590307964668,15.451578955425617,-7.329047992117097,7.858036639578046,-15.046260717773436,87.78899646975033,45.25863697768436,7.593542315847565,3,-7.109992980957031,2.855010986328125,27.125003814697266,38.11500549316406,4.44000244140625,2,0.05510660555644775,-2.694338551382918,167.82000732421875,1.3123528365641117,165.02999877929688,-2.1076941856971154,158.85000610351562,0.05510660555644775
12377,2022-03-17,171.6699981689453,172.25,169.64999389648438,170.38999938964844,2657600.0,0.00532913850657768,1.131150411486605,0.941175150624376,42.22942523884266,35.35077316418487,-7.971009474502722,-0.2881622823076384,22.489023739295305,43.13443454045722,46.15905143541331,2.600006103515625,-9.940956860929532,1.7314979553222543,-12.329298112105818,15.792294022750326,-5.298900078391796,8.761895989036304,-14.952088590332039,94.36416917856096,56.03758608251491,7.030398033714037,3,-8.019996643066406,1.94500732421875,26.21500015258789,37.20500183105469,3.94000244140625,3,0.02871793549923929,1.654002530251963,170.75999450683594,-2.694338551382918,167.82000732421875,1.3123528365641117,165.02999877929688,0.02871793549923929
12378,2022-03-18,171.13999938964844,173.5500030517578,167.6300048828125,168.8000030517578,5293200.0,-0.00308731161501663,-1.5299177067438736,1.8281238824118446,45.07882238095685,37.83134285586169,-7.784644102638424,-0.34612316676913224,21.491972494524475,43.30265966148056,45.55691575608529,5.9199981689453125,-9.602857504720362,1.5634994506835938,-11.944136977800667,15.071135879167855,-5.190318763558537,8.317317664925724,-13.478164568857437,80.43829359279864,43.092505736780936,6.753818214242128,3,-6.939994812011719,2.475006103515625,26.744998931884766,37.73500061035156,-2.6699981689453125,4,0.02278832482408122,1.131150411486605,171.6699981689453,1.654002530251963,170.75999450683594,-2.694338551382918,167.82000732421875,0.02278832482408122
12379,2022-03-21,170.72000122070312,172.63999938964844,168.6999969482422,171.99000549316406,1826800.0,-0.00245412043030957,2.066159226252323,-0.5427377179597532,50.22489466079846,41.045362958429195,-6.094558681917732,-0.5796110782080461,20.437854447758525,43.215535549307305,44.79920714833039,3.94000244140625,-9.3062943397766,1.5395011901855469,-11.297053547532414,14.376055927903508,-4.878776178673434,7.957778559044527,-11.78711294143477,65.10478892637211,23.56732332912921,6.418277368858973,3,-4.6399993896484375,1.625,28.27750015258789,38.154998779296875,-0.1800079345703125,0,0.058809707206792794,-1.5299177067438736,171.13999938964844,1.131150411486605,171.6699981689453,1.654002530251963,170.75999450683594,0.058809707206792794
12380,2022-03-22,176.35000610351562,178.75999450683594,173.85000610351562,175.38999938964844,3364200.0,0.03297800399810291,-1.4306913678167432,-0.7559082553375546,53.50139979056569,43.262959362041556,-9.665182382057452,-6.575076761935918,13.387782162128985,37.252576491881655,43.39150603171987,8.039993286132812,-8.637843578103457,7.187506103515631,-5.605528758863386,19.980540965894647,0.7909886723261081,13.584023534705153,-16.2477486424481,80.87309401237415,36.55208513895049,6.3965174311895145,3,-7.665008544921875,-5.8600006103515625,21.56249237060547,32.524993896484375,-1.040008544921875,1,0.03351283356265511,2.066159226252323,170.72000122070312,-1.5299177067438736,171.13999938964844,1.131150411486605,171.6699981689453,0.03351283356265511
12381,2022-03-23,173.74000549316406,175.77999877929688,173.36000061035156,174.77999877929688,1934000.0,-0.014800116359619087,-1.6888822955961513,-1.0833187634109513,52.575708164112086,45.242655685499955,-6.356638102162833,-4.122902958340632,14.648027003617415,39.51266249718424,41.75480695301529,2.9900054931640625,-6.728853026299646,4.543505096435553,-8.29667213208279,17.383682324953895,-1.8765835178236046,10.96359371069471,-11.7719743275197,54.89673231288087,6.440098527860492,6.420088614259167,3,-5.0550079345703125,-3.25,22.919994354248047,35.13499450683594,-4.4000091552734375,2,0.03614595706654322,-1.4306913678167432,176.35000610351562,2.066159226252323,170.72000122070312,-1.5299177067438736,171.13999938964844,0.03614595706654322
12382,2022-03-24,176.25999450683594,177.10000610351562,174.5800018310547,174.64999389648438,1584700.0,0.014504368216858632,-1.8800299946811758,-1.548087503851402,58.09012774125065,48.121467266493305,-7.505674105784465,-6.975317978208523,10.754590134467776,36.63438014852903,39.64801723713301,3.3600006103515625,-4.326267550893078,7.047494506835932,-5.828809539170578,19.92379855284244,0.6093424838326769,13.485646529839187,-12.61276700707242,77.53816414523968,23.773999367537485,6.4381520230032505,3,-6.2649993896484375,-6.559989929199219,19.59500503540039,32.61500549316406,-10.639999389648438,3,-0.006013829522459435,-1.6888822955961513,173.74000549316406,-1.4306913678167432,176.35000610351562,2.066159226252323,170.72000122070312,-0.006013829522459435
12383,2022-03-25,177.58999633789062,178.67999267578125,175.77000427246094,176.9199981689453,1475900.0,0.0075456817911288,1.0421036851432457,0.416147773260167,72.62583068393582,51.720909888966645,-6.590966608416409,-8.979120726604776,8.042468261135326,34.94539122020893,38.43762717707071,2.9099884033203125,-2.9085041373537592,8.512996673583984,-3.9214947629416486,20.947488110109617,2.295750955321182,14.730242391846787,-12.431492137419866,88.3697966909958,26.71824748463333,6.217245718262813,3,-5.489997863769531,-8.834991455078125,17.785003662109375,31.285003662109375,-11.209991455078125,4,-0.011149252595128334,-1.8800299946811758,176.25999450683594,-1.6888822955961513,173.74000549316406,-1.4306913678167432,176.35000610351562,-0.011149252595128334
12384,2022-03-28,178.3000030517578,179.0,176.1699981689453,177.80999755859375,892600.0,0.0039980107467105785,1.9947118994372814,0.7313534810631078,76.28565435773623,55.13561546161719,-5.834197178602807,-10.04338868735394,6.033579466980825,33.806785782421,36.956061362165045,2.8300018310546875,-1.2833079244236671,9.12100296020509,-3.591933153002401,21.83393907341258,2.7645349036013442,15.477471016808835,-11.781349820650547,87.5887052483206,18.526431414444716,6.3564680566037515,3,-5.720001220703125,-10.419998168945312,16.017494201660156,29.574996948242188,-4.4300079345703125,0,-0.055131809662399056,1.0421036851432457,177.58999633789062,-1.8800299946811758,176.25999450683594,-1.6888822955961513,173.74000549316406,-0.055131809662399056
12385,2022-03-29,182.6999969482422,184.38999938964844,180.0,180.63999938964844,1888800.0,0.02467747516082275,-1.6287450317511079,4.204029520754834,73.80183121980801,58.26818824866738,-8.830069684502405,-14.211968289865013,0.5927765969119321,28.979788168268158,35.04184352078556,6.089996337890625,1.1314380825453156,12.911496734619135,-1.165771532281525,26.988765001519795,5.872862601168805,19.950130868069465,-14.683582104867781,84.67812666871409,12.746837514966003,7.038634133450324,3,-6.689994812011719,-13.079994201660156,10.8125,24.49500274658203,-16.009994506835938,1,-0.0665572187478155,1.9947118994372814,178.3000030517578,1.0421036851432457,177.58999633789062,-1.8800299946811758,176.25999450683594,-0.0665572187478155
12386,2022-03-30,180.3999938964844,181.7100067138672,178.97999572753906,180.9600067138672,1187000.0,-0.012588960537363136,1.6504796118662273,-0.27185120440874444,74.28185439467858,61.82956926598248,-5.608636909358523,-11.928940662701734,1.8885711022147404,30.835716649484937,32.95979142316472,3.720001220703125,2.697555397160329,10.23399429321293,-4.574864384944107,25.042852971369967,2.829564954134412,17.63842363229145,-10.091277216631624,59.327151007609466,-14.715098285592482,7.404429339078514,3,-4.389991760253935,-10.779991149902372,10.51750946044919,25.720008850097628,-15.199996948242216,2,-0.02821505825998727,-1.6287450317511079,182.6999969482422,1.9947118994372814,178.3000030517578,1.0421036851432457,177.58999633789062,-0.02821505825998727
12387,2022-03-31,176.55999755859375,180.0,176.42999267578125,179.47999572753906,2268300.0,-0.02128601146236231,-1.2452820229840935,5.214163101823103,73.86149076495452,65.0276435308711,-1.1198077408681684,-8.074479310639646,4.613899811180346,34.16360566341177,31.13613923541069,3.9700012207031534,3.67510893047114,6.121997833251953,-8.95799465588965,21.201990322393556,-1.4179984113188482,13.661994077822754,-4.279901299369584,9.164660482900233,-67.4623352343896,7.539996244570802,3,-0.0149993896484375,-6.939994812011719,12.560001373291016,28.520004272460938,-12.75,3,-0.04089262188796228,1.6504796118662273,180.3999938964844,-1.6287450317511079,182.6999969482422,1.9947118994372814,178.3000030517578,-0.04089262188796228
12388,2022-04-01,180.3699951171875,180.47000122070312,175.77000427246094,177.9600067138672,1175200.0,0.02157905307701058,2.601529386316202,-0.8253390118360202,72.07829684809727,67.45579932945986,-3.892143133327721,-11.508965741848186,-0.23692693486549388,29.85558250263003,28.898934320201235,4.6999969482421875,4.603893459847569,9.318995666503895,-6.3478577327729795,24.98584906578077,1.4855689668654577,17.152422366142332,-6.394512419703943,53.364193160093464,-21.051900989145565,7.833426699638436,4,-1.4949951171875,-10.749992370605469,6.255001068115234,22.850006103515625,-20.009994506835938,4,-0.08177635083050727,-1.2452820229840935,176.55999755859375,1.6504796118662273,180.3999938964844,-1.6287450317511079,182.6999969482422,-0.08177635083050727
12389,2022-04-04,180.07000732421875,180.8600006103516,178.25999450683594,179.50999450683594,1105000.0,-0.0016631801357750442,1.4299129393141718,0.23237158179320125,68.99226603404534,69.1770066898465,-2.376269109496775,-10.026581972277711,-0.4198521843408116,29.64930723984108,25.903857014663956,2.6000061035156534,5.752157698874868,7.942007446289068,-7.04751415780288,22.931529050381016,0.44724664424310845,15.436768248335028,-4.63649228983212,49.88405437938115,-23.528577857271365,7.494760802045967,4,-1.19500732421875,-10.450004577636719,5.627490997314453,23.149993896484375,-19.82000732421875,0,-0.07602600035861162,2.601529386316202,180.3699951171875,-1.2452820229840935,176.55999755859375,1.6504796118662273,180.3999938964844,-0.07602600035861162
12390,2022-04-05,180.19000244140625,181.6499938964844,179.5399932861328,180.3999938964844,1301100.0,0.0006663803648958577,-1.7946847210994719,-0.3749761586878249,66.02109271263939,70.67093830634953,-2.1168916928394594,-8.74737906791853,-0.9513727044515008,28.97980685202822,22.46092003901679,2.110000610351591,6.812214574608447,6.889002227783209,-6.626183055407466,20.404187510973884,0.13140958618788545,13.646594869378532,-4.4199981689453125,74.41071300130496,2.700243554241638,6.757592641595332,4,-0.7050018310546875,-10.569999694824219,1.7449989318847656,23.029998779296875,-20.460006713867188,1,-0.03507412863415593,1.4299129393141718,180.07000732421875,2.601529386316202,180.3699951171875,-1.2452820229840935,176.55999755859375,-0.03507412863415593
12391,2022-04-06,181.2700042724609,181.47999572753903,176.9199981689453,178.0500030517578,1589600.0,0.005993683425393526,1.505504087193484,-15.333963086758434,66.21623990135387,71.57383965747212,-2.2534046290366803,-9.009471579583447,-2.3189098792853713,27.365531386081358,20.267529052131554,4.559997558593722,7.689892870074232,7.156504058837868,-6.215604500613722,20.528612618289458,0.470449779112073,13.842558338563663,3.1199951171875284,93.53758002444431,23.67262328657027,6.686054279725789,4,-1.1900024414062216,-11.650001525878878,-2.247505187988253,21.949996948242216,-19.279998779296847,2,-0.08043251220505265,-1.7946847210994719,180.19000244140625,1.4299129393141718,180.07000732421875,2.601529386316202,180.3699951171875,-0.08043251220505265
12392,2022-04-07,183.6199951171875,184.41000366210938,179.77000427246094,181.0,1445800.0,0.012964035909627913,1.2095170970601485,0.8136627714120607,69.85997545576087,71.26652240989712,-3.854979455853794,-10.218405562104522,-4.817711311644246,24.438413109934686,17.676126037205503,4.6399993896484375,8.064970268746976,8.449494934082026,-4.381824929204697,21.28081479736875,2.03383500243865,14.865154865725401,-6.6999969482421875,90.85638193599432,21.406498150681088,6.415659931643367,4,-3.5299911499023438,-13.989990234375,-5.069995880126953,19.600006103515625,-24.279998779296875,3,-0.1003158624265813,1.505504087193484,181.2700042724609,-1.7946847210994719,180.19000244140625,1.4299129393141718,180.07000732421875,-0.1003158624265813
12393,2022-04-08,182.9499969482422,185.05999755859372,182.4499969482422,184.3300018310547,1288300.0,-0.0036488301206941687,-1.19327332410112,-0.5267204025532312,69.30850681972689,70.49128379456275,-2.620255712307852,-8.063755277194048,-4.2516058537784716,24.52488169391617,14.961641934563847,2.610000610351534,8.730891887040656,6.574497222900391,-4.158381135258651,17.307375581059432,1.20805804382087,11.940936401979911,-6.029998779296875,74.07861463681668,3.9106019307569397,5.366439179079516,4,-2.5349960327148438,-12.9949951171875,-4.837497711181641,20.270004272460938,-20.009994506835938,4,-0.10461874670084459,1.2095170970601485,183.6199951171875,1.505504087193484,181.2700042724609,-1.7946847210994719,180.19000244140625,-0.10461874670084459
12394,2022-04-11,180.5399932861328,183.47000122070312,180.32000732421875,181.6300048828125,956800.0,-0.013173018323641594,-3.117683431569079,0.7898606811145511,57.363782296243976,68.66483391416675,0.1574645103704313,-4.671725713798509,-2.0584925999355903,26.36383114579374,12.675735941764815,3.149993896484375,8.859866119690764,3.388993835449213,-6.056354094544105,12.834341765442531,-1.3336801295474459,8.111667800445872,-3.2943951416015693,44.471687820898694,-23.336652754171126,4.722673964996661,4,-0.12499237060546875,-10.584991455078125,-3.7424964904785156,21.365005493164062,-24.329986572265625,0,-0.11177574734811546,-1.19327332410112,182.9499969482422,1.2095170970601485,183.6199951171875,1.505504087193484,181.2700042724609,-0.11177574734811546
12395,2022-04-12,179.3300018310547,183.1499938964844,178.32000732421875,181.57000732421875,978800.0,-0.006702068794034122,-1.2676022537189002,2.055029047385735,60.33272674145083,67.11493084158589,0.9377667218558656,-2.693308878997982,-1.1922430044924113,27.006540621697923,11.360047233918687,4.829986572265653,8.195551721138543,1.6035026550293026,-6.792310547747547,9.999315857806153,-2.594403946359108,5.801409256417713,-1.7718277099609452,29.606926815917983,-38.1891172587017,4.197906601388423,4,1.0849990844726562,-9.375,-6.527500152587891,18.580001831054688,-21.680007934570312,1,-0.1063960387901507,-3.117683431569079,180.5399932861328,-1.19327332410112,182.9499969482422,1.2095170970601485,183.6199951171875,-0.1063960387901507
12396,2022-04-13,180.1699981689453,180.77999877929688,178.3300018310547,178.80999755859375,909600.0,0.00468408146608934,-1.1120735581381582,-0.6071416407245183,57.7059698817427,65.31987296567345,0.06896718380590983,-2.943078288878752,-2.4445536057598645,25.622497990525886,10.245882034821008,2.4499969482421875,7.32759356309316,1.9729988098144418,-5.811426510179103,9.757424129807987,-1.9192138501823308,5.865211469811214,-2.3117511103515653,27.447975151229876,-37.49992471199412,3.892212659996771,4,0.24500274658203125,-8.334999084472656,-9.162494659423828,15.94500732421875,-20.67999267578125,2,-0.11344842453869408,-1.2676022537189002,179.3300018310547,-3.117683431569079,180.5399932861328,-1.19327332410112,182.9499969482422,-0.11344842453869408
12397,2022-04-14,176.60000610351562,182.1000061035156,176.5399932861328,181.13999938964844,1102600.0,-0.019814575688023917,-1.386261906555019,-3.3382288592938325,48.2071860668956,62.66752732331771,4.07361547153792,1.0700574162198677,0.636704710151605,28.558611983854462,9.189911645302598,5.560012817382784,6.240165482775694,-1.8434936523437386,-9.048323354589058,5.361336049901581,-5.4459085034663985,1.7589211987789213,8.459991455078097,0.7043754376601793,-58.74936486728949,3.602414851122661,4,4.199989318847656,-4.765007019042969,-5.592502593994141,19.514999389648438,-15.57000732421875,3,-0.08272933242022529,-1.1120735581381582,180.1699981689453,-1.2676022537189002,179.3300018310547,-3.117683431569079,180.5399932861328,-0.08272933242022529
12398,2022-04-18,175.0399932861328,177.57000732421875,173.89999389648438,176.0399932861328,942700.0,-0.008833594357116836,-1.237813898529015,0.22026464291355916,44.27263836941976,59.9209020272482,5.361920933183029,3.095960357149494,1.7842302111329218,29.474349679861945,7.996773370316291,3.670013427734375,5.2106366251953204,-3.59850616455077,-10.152776825373678,2.9557644962721383,-6.875641494962224,-0.3213708341393158,9.849604187011693,11.912210210784782,-42.16576850027087,3.27713533041145,4,4.44000244140625,-3.2049942016601562,-4.774990081787109,21.07501220703125,-16.639999389648438,0,-0.08969377028355952,-1.386261906555019,176.60000610351562,-1.1120735581381582,180.1699981689453,-1.2676022537189002,179.3300018310547,-0.08969377028355952
12399,2022-04-19,180.75999450683597,181.63999938964844,175.0800018310547,175.92999267578125,1663400.0,0.03267825319984352,-1.0091926841749834,-4.830001831054716,46.742772819036155,57.778866483514506,-0.279282295543851,-1.93237759293919,-4.233556950983001,23.154517602383265,6.418776608209137,6.600006103515625,4.592585985840827,1.6194953918457315,-3.8251689648980403,7.064159748589503,-1.1028367865261544,4.3418275702176174,3.690018823242127,74.1621687605575,22.965350636300812,2.7223321783718815,4,-1.2799987792969034,-7.61499786376956,-11.229991912841825,15.355010986328097,-22.939987182617216,1,-0.09858371656874443,-1.237813898529015,175.0399932861328,-1.386261906555019,176.60000610351562,-1.1120735581381582,180.1699981689453,-0.09858371656874443
12400,2022-04-20,182.25999450683597,183.63999938964844,181.1499938964844,181.6100006103516,1165600.0,0.008298296335383482,-2.1719667223884875,0.13457425467319903,53.20911463639756,56.33363034296381,-1.6257387858514107,-3.127250057801035,-5.994584721142161,21.090531026042953,5.812199531281298,2.8800048828124716,3.8601366473365033,2.8239959716797216,-2.6244950681909813,8.272487011550425,0.09975045174437014,5.548241491615073,1.7680180458983727,85.83158003575033,34.18998457059838,2.724245519935345,4,-2.7799987792969034,-7.009994506835966,-13.014991760253935,13.855010986328097,-18.05999755859378,2,-0.14292762305549023,-1.0091926841749834,180.75999450683597,-1.237813898529015,175.0399932861328,-1.386261906555019,176.60000610351562,-0.14292762305549023
12401,2022-04-21,180.02000427246094,185.5,179.0500030517578,184.7700042724609,1522900.0,-0.01229008176169466,1.077296561484896,-7.307760927743042,56.31850234037181,54.82902221903169,0.4674494832036089,-0.4138745627657272,-4.043486775322378,22.8295355141602,5.242953556296903,6.4499969482421875,3.263946525468157,0.27000579833983807,-4.4747101798105575,5.014721776490234,-2.1023521907353597,2.642363787415036,-6.1200103759765625,52.758682377949484,-4.080150383476578,2.372357989075197,4,-0.32000732421875,-4.19000244140625,-10.775001525878906,16.095001220703125,-13.990005493164062,3,-0.12426402535864556,-2.1719667223884875,182.25999450683597,-1.0091926841749834,180.75999450683597,-1.237813898529015,175.0399932861328,-0.12426402535864556
12402,2022-04-22,175.1999969482422,179.86000061035156,175.02000427246094,178.72999572753906,1049400.0,-0.026774842849818237,-1.4884401452925071,0.743157637746715,40.89467446716457,51.67192973541366,4.433729454569885,4.55624998980926,0.27221069359927696,27.100753130838854,5.13433340150631,5.0,2.6891611783401856,-4.497001647949219,-9.42596593738159,0.4319626414831532,-6.961483792665405,-2.0325195032330328,-1.068002929687509,11.206916963292109,-44.1682709104736,2.4644821447161824,4,4.5,1.3650054931640625,-6.567493438720703,20.915008544921875,-11.289993286132812,4,-0.08966890256122084,1.077296561484896,180.02000427246094,-2.1719667223884875,182.25999450683597,-1.0091926841749834,180.75999450683597,-0.08966890256122084
12403,2022-04-25,175.61000061035156,175.99000549316406,171.5,175.99000549316406,1283900.0,0.002340203591616019,22.63130420815933,0.10765014567177598,42.175422628528615,49.98433421677862,3.2106920934976984,4.205945353692869,-0.5191073318150075,26.229465778778717,5.501881835878485,4.4900054931640625,1.992652764965186,-3.9879981994628793,-9.168281618992296,1.1922852200665375,-6.578139909227588,-1.397856489698171,9.889999389648438,29.357147216796875,-25.609160835964502,2.590141709764706,4,2.8899993896484375,0.9550018310546875,-6.977497100830078,20.5050048828125,-12.740005493164062,0,-0.0830248948259229,-1.4884401452925071,175.1999969482422,1.077296561484896,180.02000427246094,-2.1719667223884875,182.25999450683597,-0.0830248948259229
12404,2022-04-26,168.47000122070312,177.49000549316406,168.36000061035156,176.0,1748500.0,-0.04065827324658389,-1.3561302923387097,19.815531641503373,33.50224543116835,47.00316962674723,9.452546210794935,11.143056429622845,6.243205766278038,32.88066122198586,6.1023592389102665,9.1300048828125,0.6931181952317047,-10.636497497558594,-17.81517847905556,-3.4578165160616265,-14.225837988307063,-7.047157006810124,16.749998779296874,0.64177721276931,-49.72245703264302,3.589340490748479,4,8.459999084472656,8.459999084472656,0.4375038146972656,27.645004272460938,4.660003662109375,1,-0.05977329644003859,22.63130420815933,175.61000061035156,-1.4884401452925071,175.1999969482422,1.077296561484896,180.02000427246094,-0.05977329644003859
12405,2022-04-27,170.5399932861328,173.27999877929688,168.77000427246094,168.77000427246094,1656000.0,0.012287006888056728,-4.096070621907274,-0.23505834005422646,35.30537238404199,44.51421434922492,6.710218348655019,8.553921748154892,3.8604729085566873,30.25948272802748,6.7110249848802805,4.80999755859375,-0.5953310844311943,-7.958505249023432,-15.877336095060485,-0.039674402986378254,-11.917920672041959,-3.999089826004905,14.005606738281244,12.718744185591039,-30.854849787220065,3.9594154230185294,4,6.390007019042969,6.390007019042969,-1.3274917602539062,25.57501220703125,-0.079986572265625,2,-0.0745865278684068,-1.3561302923387097,168.47000122070312,22.63130420815933,175.61000061035156,-1.4884401452925071,175.1999969482422,-0.0745865278684068
12406,2022-04-28,175.30999755859375,176.0800018310547,169.1999969482422,171.47000122070312,1970700.0,0.02797000387151294,1.5576203117554965,2.1695029224641806,39.326998302052765,43.52752681979795,1.3167999075994032,3.565859205925676,-1.1842531025696417,25.02142799712348,7.310156942038756,6.8800048828125,-1.166229478800858,-2.9340011596679574,-10.922386018239422,5.054383698903507,-6.92819358895369,1.0601912696177749,8.588178489257814,60.43475607167119,21.8985324984678,3.9941924292857283,4,1.6200027465820312,1.6200027465820312,-5.722496032714844,19.275009155273438,-5.489990234375,3,-0.06337345710496789,-4.096070621907274,170.5399932861328,-1.3561302923387097,168.47000122070312,22.63130420815933,175.61000061035156,-0.06337345710496789
12407,2022-04-29,169.33999633789062,175.0500030517578,168.72999572753906,173.82000732421875,1540200.0,-0.034053968991173855,-1.217541680497703,-1.1666706403134413,34.614512858886044,42.45440176307198,6.871253897935418,9.451822018700739,4.450175040549254,30.344039617731255,8.115525337259898,6.5800018310546875,-1.9336461799280187,-8.543002319335926,-17.45138828790391,0.3653836492320579,-12.997195303619918,-4.088809335051934,13.936652692460939,10.733791932400091,-22.343788329693485,4.454192984283995,4,7.590003967285156,7.590003967285156,0.24750518798828125,23.655006408691406,1.3700103759765625,4,-0.01954646055376774,1.5576203117554965,175.30999755859375,-4.096070621907274,170.5399932861328,-1.3561302923387097,168.47000122070312,-0.01954646055376774
12408,2022-05-02,165.6199951171875,170.2899932861328,162.47000122070312,169.6300048828125,1909900.0,-0.021967646752988346,1.9343383738040572,0.8950892705090565,33.61879625760889,40.99618214513561,10.185634625295819,12.659174188599309,7.927271408903636,33.36976565086542,9.157842531391392,7.8199920654296875,-2.826286631802617,-11.525503540039068,-21.890168686734228,-1.1608383933439086,-16.707836113386634,-6.343170966691503,17.059987976364056,20.97199068218552,-10.223779891769578,5.182332573347575,5,8.365005493164062,8.365005493164062,4.227504730224609,26.45000457763672,-0.6299896240234375,0,-0.0103247887060266,-1.217541680497703,169.33999633789062,1.5576203117554965,175.30999755859375,-4.096070621907274,170.5399932861328,-0.0103247887060266
12409,2022-05-03,166.3800048828125,168.10000610351562,165.0,166.1699981689453,1439300.0,0.004588876874964454,-1.4313744263001371,-0.05237062404870624,35.639838525572955,39.044040355044,8.014076809843743,11.405734969431649,6.919798316552374,31.88826215308353,10.330795237971296,3.100006103515625,-3.1964286233137784,-10.08099365234375,-21.397001354859782,1.235014050172282,-15.738997503601752,-4.422989801085748,15.087379298368148,28.728901445716943,-2.557641163037495,5.658003851258014,5,7.6049957275390625,7.6049957275390625,4.047496795654297,25.1199951171875,-1.6699981689453125,1,-0.02109634368683444,1.9343383738040572,165.6199951171875,-1.217541680497703,169.33999633789062,1.5576203117554965,175.30999755859375,-0.02109634368683444
12410,2022-05-04,173.8699951171875,174.2100067138672,166.77999877929688,167.5800018310547,1085300.0,0.0450173699637193,1.1319914971310479,29.95139141175616,43.91186472468564,37.6655250644122,-0.8841721076067017,3.6027012542021737,-0.6735041097525709,23.74414325878405,11.251164792448618,7.8300018310546875,-3.1516614604886684,-2.275003051757807,-13.50520526192912,8.955199158413507,-7.890104156843478,3.340098053327864,6.457546086364488,83.76189114799679,49.84215074528525,5.615101105085662,5,-2.7049942016601562,0.1150054931640625,-3.6399917602539062,17.6300048828125,-15.129989624023438,2,-0.004255997326486627,-1.4313744263001371,166.3800048828125,1.9343383738040572,165.6199951171875,-1.217541680497703,169.33999633789062,-0.004255997326486627
12411,2022-05-05,166.69000244140625,172.6699981689453,164.82000732421875,171.63999938964844,1601200.0,-0.04129517960210427,1.2396567749294198,-0.7869637888414225,41.04787482446192,37.68254732633413,4.700408801869742,10.155045754769958,6.435282865459385,30.195109842437347,11.829656419838482,9.04998779296875,-3.835598516984305,-8.725995635986322,-20.437980338695866,2.9859890667232207,-14.58198798734108,-2.870003284631565,12.566086363174804,33.54531483680497,-4.386918244600345,5.855992351354767,5,3.2900009155273438,7.2949981689453125,6.125,24.55999755859375,-13.900009155273438,3,0.02261685894321186,1.1319914971310479,173.8699951171875,-1.4313744263001371,166.3800048828125,1.9343383738040572,165.6199951171875,0.02261685894321186
12412,2022-05-06,165.1999969482422,165.9499969482422,160.02999877929688,165.64999389648438,1402100.0,-0.008938781398649343,10.276154215046576,0.09090853043899101,41.09985839799273,37.56304018960792,5.166000229921252,10.74522876899755,7.742455186571135,30.949124865423954,13.145881340212146,6.660003662109375,-5.012809357960293,-9.295001220703114,-21.18623263830463,2.5962301968984036,-15.240616929503886,-3.349385511902341,13.048926601306192,36.45976922439554,-4.567033192362466,5.945615708800765,5,3.5600051879882812,7.56500244140625,7.6150054931640625,23.010009765625,-14.919998168945312,4,0.027966165020112177,1.2396567749294198,166.69000244140625,1.1319914971310479,173.8699951171875,-1.4313744263001371,166.3800048828125,0.027966165020112177
12413,2022-05-09,163.80999755859375,166.75999450683594,162.64999389648438,163.8300018310547,1085300.0,-0.008414040044346538,-2.512803625574647,0.04445424027669458,33.36604714082618,37.54790704623657,5.259205224828548,11.20212457232634,8.789142510206517,31.628454947384938,14.34900140361745,4.1100006103515625,-6.284012039263075,-9.72800064086914,-21.832995971910634,2.376994690172353,-15.780498306389887,-3.675502975348394,12.98141200933452,26.657240226794116,-9.757711856048843,6.0524976655207485,5,4.245002746582031,8.955001831054688,9.272502899169922,22.88500213623047,-13.770004272460938,0,0.04212202709303714,10.276154215046576,165.1999969482422,1.2396567749294198,166.69000244140625,1.1319914971310479,173.8699951171875,0.04212202709303714
12414,2022-05-10,160.36000061035156,167.0399932861328,159.1300048828125,165.75,1142600.0,-0.021060966971861106,-1.015286020017222,269.4424103737605,29.30057048840243,36.88070683560995,8.311903800783625,13.76869897189573,11.97890125208994,34.335716219112044,15.702023910070997,7.9099884033203125,-6.8482599080309114,-12.168997955322254,-25.149079147807726,0.8110832371632171,-18.659038551565004,-5.678957359079504,15.090496094486184,8.15646935139024,-21.098499906392846,6.49004059624274,5,7.245002746582031,11.955001831054688,13.887500762939453,26.334999084472656,-14.729995727539062,1,0.0288725671313923,-2.512803625574647,163.80999755859375,10.276154215046576,165.1999969482422,1.2396567749294198,166.69000244140625,0.0288725671313923
12415,2022-05-11,160.25,163.9600067138672,159.33999633789062,160.14999389648438,957200.0,-0.0006859604011778542,-4.372101275704831,-0.01855401017441449,30.529837887777433,35.90324456735713,7.608928894722226,13.044796053358368,12.007387937630426,33.684102901435836,16.75276944943866,4.6200103759765625,-7.578773627322391,-11.324998474121088,-24.987160965686087,2.337164017443911,-18.1560797199036,-4.493917228338574,13.56844752263521,8.271755336352788,-17.266171470624442,6.831081245782504,5,6.840003967285156,12.06500244140625,13.997501373291016,26.44499969482422,-12.080001831054688,2,0.02783155515673741,-1.015286020017222,160.36000061035156,-2.512803625574647,163.80999755859375,10.276154215046576,165.1999969482422,0.02783155515673741
12416,2022-05-12,159.72999572753906,161.44000244140625,156.63999938964844,159.19000244140625,1451800.0,-0.003244956458414605,1.4242398554270719,5.399603295697284,33.35485171688461,35.76328221824586,6.35476828406982,12.601032886879352,12.362718040428945,33.50199299193372,17.977052963775495,4.8000030517578125,-7.393890065480946,-10.82300262451173,-24.83164757994757,3.185642330924111,-17.82732510222965,-3.8186801467938096,12.619607531113871,29.711520685941657,2.263294579180325,7.004322477717918,5,5.69500732421875,11.340003967285156,14.822505950927734,19.44001007080078,-11.139999389648438,3,-0.006197898083361131,-4.372101275704831,160.25,-1.015286020017222,160.36000061035156,-2.512803625574647,163.80999755859375,-0.006197898083361131
12417,2022-05-13,161.99000549316406,163.6300048828125,160.32000732421875,160.5,817200.0,0.014148937745419143,-2.578393447761071,2.759303738449801,35.90646414248272,36.0174675387874,3.288321575852308,9.687016159082646,10.016672349101185,30.568715794758845,18.752308604242867,3.9000091552734375,-7.3963257496047845,-7.832492828369141,-22.035799130841355,6.370813474103073,-14.934145979605262,-0.7308396771330194,8.474445301208334,51.442396570291706,23.23448701609106,7.101653151236107,5,3.43499755859375,9.079994201660156,12.859996795654297,12.144996643066406,-10.75,4,-0.056793702667165435,1.4242398554270719,159.72999572753906,-4.372101275704831,160.25,-1.015286020017222,160.36000061035156,-0.056793702667165435
12418,2022-05-16,159.33999633789062,161.99000549316406,158.47000122070312,160.60000610351562,767700.0,-0.016359090471080084,-1.3466695149739583,-0.8456410203893537,39.58475778814138,36.455791901295,5.536001207400432,11.7003987821804,12.645114331767559,32.49974097247002,19.181927267572952,3.5200042724609375,-8.03988137601553,-9.697502136230469,-24.412851595045538,5.0178473225846005,-17.055176865638003,-2.339827406822934,9.465520287914899,25.96152435392195,-5.4964781969440075,7.357674729407537,5,6.0850067138671875,11.730003356933594,15.520008087158203,14.795005798339844,-5.0500030517578125,0,-0.05685953161051571,-2.578393447761071,161.99000549316406,1.4242398554270719,159.72999572753906,-4.372101275704831,160.25,-0.05685953161051571
12419,2022-05-17,162.94000244140625,163.5500030517578,159.35000610351562,162.69000244140625,868400.0,0.022593235761607433,4.714276817040005,-0.1984111606277853,41.62259079662867,36.201428131510895,1.5608554267329566,7.058821932257132,9.3737681158766,28.172989563102107,20.426872982981884,4.2100067138671875,-7.888433946985998,-5.206496429443348,-19.06637498760233,8.653382128715634,-12.13643570852284,1.7234428496361431,4.405652116060423,86.06552934604063,50.07927441006283,6.929939279079487,5,1.714996337890625,8.129997253417969,12.244998931884766,11.194999694824219,-3.290008544921875,1,-0.0791703017183415,-1.3466695149739583,159.33999633789062,-2.578393447761071,161.99000549316406,1.4242398554270719,159.72999572753906,-0.0791703017183415
12420,2022-05-18,156.2100067138672,160.94000244140625,155.42999267578125,160.3800048828125,1166300.0,-0.04130352047809249,1.0831821394060892,-16.67999267578125,29.81827796973073,34.95369514765187,6.1713206706826895,12.371443653729472,16.41902520396974,34.10721358789627,22.326742197135626,7.510009765625,-7.560780164682171,-10.633992767333979,-23.78746821416115,2.519482679493194,-17.21073049074758,-4.057255043920378,9.850969223461306,9.512352157440695,-22.415473112061715,6.576737723413588,5,5.024986267089844,14.254989624023438,18.974994659423828,17.92499542236328,0.6999969482421875,2,-0.06772934752147008,4.714276817040005,162.94000244140625,-1.3466695149739583,159.33999633789062,-2.578393447761071,161.99000549316406,-0.06772934752147008
12421,2022-05-19,157.64999389648438,159.55999755859375,154.30999755859375,154.6199951171875,952300.0,0.009218277451679802,-1.876717139202194,-0.7266187313610334,36.340266292382445,34.424851580361846,3.7036310639753935,9.665160315369661,15.050279523710799,31.81698212308521,23.976270730518866,5.25,-7.397154244018964,-8.07550506591798,-20.2817836124633,4.13077348062734,-14.17864433919064,-1.97236579264532,6.92264438422751,35.83684241547096,1.1773823253648388,6.103139273272654,5,3.0250015258789062,12.2550048828125,17.53500747680664,16.485008239746094,-4.3499908447265625,3,-0.060133181697195504,1.0831821394060892,156.2100067138672,4.714276817040005,162.94000244140625,-1.3466695149739583,159.33999633789062,-0.060133181697195504
12422,2022-05-20,159.49000549316406,159.7899932861328,155.2100067138672,159.67999267578125,1010800.0,0.011671498052120866,21.342029848524323,-0.06270206572864524,42.50796041444508,35.44061972187505,1.0822935835140868,6.943865075220231,13.386243965415417,29.089514680942983,24.994148148718473,4.579986572265625,-8.233923126640036,-5.449993896484386,-17.09828670960195,6.198298916633178,-11.274140303043168,0.37415251007439565,3.440610272008911,56.0606586046143,18.857285478783957,5.824146406558778,5,1.1849899291992188,10.414993286132812,16.634994506835938,14.644996643066406,-6.0200042724609375,4,-0.06834289786102377,-1.876717139202194,157.64999389648438,1.0831821394060892,156.2100067138672,4.714276817040005,162.94000244140625,-0.06834289786102377
12423,2022-05-23,161.02999877929688,162.4499969482422,158.7899932861328,161.7899932861328,1043100.0,0.009655735363297113,2.5192311924586437,4.000240944502449,43.58358624344665,37.02762147243552,-0.9985177406954051,4.485545381699666,12.16077313798911,26.637900601297076,25.299492408803793,3.660003662109375,-8.352488332209646,-3.1810005187988395,-13.796810991753716,7.434809954156037,-8.488905755276278,2.126904717678599,-6.720001220703125,72.72724270212517,33.02873320799969,5.307905236477432,5,-1.8949966430664062,8.875,15.287498474121094,13.105003356933594,-7.2700042724609375,0,-0.06079608371326328,21.342029848524323,159.49000549316406,-1.876717139202194,157.64999389648438,1.0831821394060892,156.2100067138672,-0.06079608371326328
12424,2022-05-24,158.39999389648438,160.82000732421875,156.5399932861328,160.1999969482422,1028800.0,-0.016332390875920644,1.8157766612625545,2.368442186841207,28.998107463586905,36.85742920308102,1.4798432810312647,6.664122128692384,14.881994248472068,28.357762916540764,25.29253278888951,4.4900054931640625,-8.468494273972738,-5.307505035400396,-16.027498515508,5.412488444707208,-10.667501775454184,0.05249170465339148,-3.9271963500976597,50.24565902414976,15.454934414814915,5.359996740053796,5,0.57000732421875,11.5050048828125,17.257503509521484,15.735008239746094,-0.7299957275390625,1,-0.025946974549995727,2.5192311924586437,161.02999877929688,21.342029848524323,159.49000549316406,-1.876717139202194,157.64999389648438,-0.025946974549995727
12425,2022-05-25,157.82000732421875,159.07000732421875,155.52999877929688,156.57000732421875,1359500.0,-0.0036615315316530506,-1.1261203467805494,-0.6944432670707413,35.329156643047426,37.076796417099104,1.876187316026659,6.579640136754449,15.45839415944414,28.005733405013217,25.333286833051506,3.540008544921875,-8.08275214256517,-5.251492309570324,-15.77216281252035,5.269178193379702,-10.511827561045322,0.008842941904674717,-3.18766578979492,43.12051632446862,7.834668299414254,5.26033525147501,5,1.149993896484375,12.084991455078125,18.492488861083984,15.794998168945312,0.1999969482421875,2,0.011595402910520525,1.8157766612625545,158.39999389648438,2.5192311924586437,161.02999877929688,21.342029848524323,159.49000549316406,0.011595402910520525
12426,2022-05-26,164.1999969482422,165.3300018310547,159.3699951171875,160.1199951171875,1142000.0,0.04042573392432214,-1.1362024222636051,3.26400146484375,48.576309597049736,38.48455702316211,-4.249982859852821,-0.7118564464178121,9.054100886960953,20.797368554464526,25.535290268649568,7.5099945068359375,-6.960559235054035,1.6839973449706918,-7.154584123204813,10.522578813146197,-2.7352933891170608,6.103288079058444,-9.411302305541994,88.83393845819813,51.47843309167966,4.419290734087748,5,-4.379997253417969,5.7050018310546875,13.165000915527344,9.415008544921875,-4.80999755859375,3,-0.044397036672483625,-1.1261203467805494,157.82000732421875,1.8157766612625545,158.39999389648438,2.5192311924586437,161.02999877929688,-0.044397036672483625
12427,2022-05-27,166.02999877929688,167.02000427246094,164.4499969482422,165.30999755859375,996500.0,0.011144956547298301,-1.1065612727318208,0.1764708082292707,53.12148674510611,39.98863801838041,-6.086730067524741,-2.9540027914740676,7.191222473767141,18.08246404899637,25.557926750042558,2.82000732421875,-5.863687256844685,3.679499053955084,-4.734848790663193,12.09384689857336,-0.5276748683540404,7.886672976264208,-10.819651849062495,91.38376832149416,50.49905426999399,4.207173922309136,5,-5.364997863769531,1.0550003051757812,11.735000610351562,7.5850067138671875,-7.1399993896484375,4,-0.07667286527214279,-1.1362024222636051,164.1999969482422,-1.1261203467805494,157.82000732421875,1.8157766612625545,158.39999389648438,-0.07667286527214279
12428,2022-05-31,163.91000366210938,165.24000549316406,161.69000244140625,164.41000366210938,2008700.0,-0.01276874741175904,2.28703428983173,-0.6944432670707413,55.18551489169735,41.495629584499156,-3.632279719309139,-1.0210333675338177,9.270114695257064,19.300715899012488,24.852603937231827,4.339996337890625,-4.992953507189156,1.645003509521473,-6.663548643927641,9.953555662970587,-2.509272567203084,5.79927958624603,-7.991077291341412,72.93299283275499,26.755509715349497,4.154276076724562,5,-3.2450027465820312,1.9899978637695312,14.222496032714844,9.705001831054688,-8.300003051757812,1,-0.06369350380180383,-1.1065612727318208,166.02999877929688,-1.1362024222636051,164.1999969482422,-1.1261203467805494,157.82000732421875,-0.06369350380180383
12429,2022-06-01,162.8699951171875,164.91000366210938,161.5500030517578,164.72000122070312,1004500.0,-0.00634499738689398,2.0134386161783424,3.70001220703125,53.72581746914175,44.152022862211496,-2.9091770923790534,-0.2713827211726141,10.269627769487585,19.4680077286024,24.1168610780366,3.3600006103515625,-4.398171062725254,0.7804954528808707,-7.307428374926332,8.868419280688073,-3.2634664610227446,4.824457366784486,-6.285004072317946,63.881573792610716,12.376002371525914,4.043961913903607,6,-2.2049942016601562,3.0300064086914062,14.662506103515625,10.745010375976562,-8.599990844726562,2,-0.05593418605923561,2.28703428983173,163.91000366210938,-1.1065612727318208,166.02999877929688,-1.1362024222636051,164.1999969482422,-0.05593418605923561
12430,2022-06-02,173.1300048828125,173.2100067138672,167.30999755859375,167.5,1482400.0,0.06299508855662928,1.0379967005223294,-3.043235842364857,64.92205615029327,47.32777729086825,-11.752593160808146,-11.161952287020767,-0.09398983902482883,8.395503514357642,24.398569721735523,10.340011596679688,-3.5907154192128417,11.077504730224604,3.2128036538545643,18.942205806594643,7.145154192039598,15.00985526840961,-15.91891304428745,99.42195257210709,43.29408462733931,3.9323505381850157,6,-8.919998168945312,-7.935005187988281,3.7999954223632812,0.4850006103515625,-15.350006103515625,3,-0.0892970962735875,2.0134386161783424,162.8699951171875,2.28703428983173,163.91000366210938,-1.1065612727318208,166.02999877929688,-0.0892970962735875
12431,2022-06-03,170.4600067138672,174.6199951171875,170.07000732421875,171.30999755859375,1007300.0,-0.015421926261439012,-4.582842646246595,-0.1509751523167321,59.34672442847734,49.19875107020517,-7.905779536908312,-8.637903094824992,2.5233796995016746,10.293580311329066,24.483939143324758,4.54998779296875,-3.1632486061601526,8.219006347656261,-0.26966507323797373,16.707677768550496,3.974670637209158,12.463342058103365,-11.969001685314765,68.17145425571037,10.977880591386764,4.244335710447113,6,-5.385009765625,-5.265007019042969,6.469993591308594,1.8849945068359375,-14.850006103515625,4,-0.0729790094534487,1.0379967005223294,173.1300048828125,2.0134386161783424,162.8699951171875,2.28703428983173,163.91000366210938,-0.0729790094534487
12432,2022-06-06,169.82000732421875,173.0,169.5800018310547,171.52999877929688,960400.0,-0.003754542792684168,-2.1232825172096654,2.0117763216946414,62.10163272612968,51.25631179050329,-6.309928863863831,-8.04659035607898,3.0209893145628257,10.137645709034587,23.89519647928265,3.4199981689453125,-1.4591473640569177,7.348006439208973,-1.7119318403519799,16.407944718769926,2.8180372994284824,11.877975578989464,-9.71610328680282,63.27474592991693,2.042518158724782,4.529969139780479,6,-4.7450103759765625,-5.140007019042969,7.109992980957031,0.6699981689453125,-16.110000610351562,0,-0.06141801604482,-4.582842646246595,170.4600067138672,1.0379967005223294,173.1300048828125,2.0134386161783424,162.8699951171875,-0.06141801604482
12433,2022-06-07,170.7100067138672,171.58999633789062,166.97999572753906,167.58999633789062,1182600.0,0.005240839425647126,-1.1244185678574818,-1.8245765887958882,59.571332710550905,54.65333681794373,-6.350210923842127,-8.84673013592925,1.953129758204824,8.450882715046873,23.281162780773958,4.6100006103515625,-0.1838232031595055,7.89300537109375,-1.878982374342371,17.66499311652987,3.0070114983757037,12.778999243811796,-9.154493568474095,70.08423276964118,11.497821821393643,4.885993872718058,6,-5.635009765625,-6.2450103759765625,6.219993591308594,-0.220001220703125,-15.530014038085938,1,-0.06924027215364514,-2.1232825172096654,169.82000732421875,-4.582842646246595,170.4600067138672,1.0379967005223294,173.1300048828125,-0.06924027215364514
12434,2022-06-08,164.99000549316406,169.63999938964844,164.4499969482422,168.5500030517578,1143400.0,-0.03350712316642701,-1.2370629554602615,-1.1410210639057479,61.09146255427127,57.51581525252415,0.45023658548308276,-2.9113415339543565,7.402247666496436,13.384024556480654,22.328691858304065,6.260009765625,0.5561971933717018,1.9415039062500057,-7.804739996843381,11.687747809343392,-2.9316180452966876,6.814625857796699,-2.128044150591535,5.3098194901433,-57.026901807413566,4.873121951546695,6,2.0049896240234375,-0.5250091552734375,8.9949951171875,5.18499755859375,-13.279998779296875,2,-0.05685195812179744,-1.1244185678574818,170.7100067138672,-2.1232825172096654,169.82000732421875,-4.582842646246595,170.4600067138672,-0.05685195812179744
12435,2022-06-09,164.7100067138672,166.91000366210938,163.9199981689453,164.10000610351562,1205500.0,-0.0016970650947003563,-5.164855043966589,-0.1713486035626725,59.18794007529311,58.694885305662304,2.023114925947226,-2.4032964818904645,7.26067783993642,12.98330925367523,21.356023931197214,2.9900054931640625,1.181655479464979,1.43850479125976,-8.242006707827613,11.119016290347133,-3.4017509582839125,6.278760540803432,9.909988403320312,7.383259534963314,-55.896977404659715,4.840255749543681,6,3.3749923706054688,-0.2450103759765625,9.274993896484375,5.464996337890625,-6.910003662109375,3,-0.06338414192127706,-1.2370629554602615,164.99000549316406,-1.1244185678574818,170.7100067138672,-2.1232825172096654,169.82000732421875,-0.06338414192127706
12436,2022-06-10,158.74000549316406,161.8300018310547,158.4600067138672,160.47999572753906,1114200.0,-0.036245528367163216,-1.930446089748693,-2.8524401530880255,49.118683648454606,58.25012940603437,7.975920649187628,3.677269889386281,12.805194004493046,18.27296406171655,20.294757268788892,6.25,2.5539330990575877,-4.481996917724615,-14.248498510046943,5.284504674597713,-9.365247713885793,0.4012538784365631,15.665989685058605,1.92571463952406,-59.69553386621608,4.883250796161169,6,7.799995422363281,5.7249908447265625,13.83499526977539,11.43499755859375,0.6599884033203125,4,-0.0060476671327098774,-5.164855043966589,164.7100067138672,-1.2370629554602615,164.99000549316406,-1.1244185678574818,170.7100067138672,-0.0060476671327098774
12437,2022-06-13,152.7899932861328,156.4499969482422,152.1699981689453,155.25999450683594,1141000.0,-0.03748275167652981,-1.3072822841349356,1.4195488985547917,41.22657121476645,56.699135664153154,13.242971290927585,9.383813684769166,18.37560241250401,23.478769659819164,19.96459077361663,6.57000732421875,3.49157389501525,-9.972008514404308,-20.79258944218114,0.8485724133725228,-15.382298978292738,-4.5617180505158785,20.978162353515643,3.1925601217560335,-54.66825818950538,5.410290463888417,6,10.605003356933594,10.605003356933594,19.192508697509766,17.385009765625,10.550003051757812,0,0.018456754029288147,-1.930446089748693,158.74000549316406,-5.164855043966589,164.7100067138672,-1.2370629554602615,164.99000549316406,0.018456754029288147
12438,2022-06-14,150.27999877929688,153.1999969482422,148.67999267578125,151.9600067138672,1113400.0,-0.016427741456440992,1.173085034974269,0.6801648195510088,41.33219923992721,55.322066972018206,15.216391223511607,11.78444897776194,20.346173756161193,25.24843326001968,19.51426171140443,4.5200042724609375,3.4195285705307867,-12.029003143310547,-24.135023528287178,0.07701724166608415,-18.082013335798848,-5.975992950822246,22.192267412109402,7.633614460901185,-49.07584476177286,6.053010192488309,6,11.3699951171875,11.3699951171875,20.482501983642578,19.895004272460938,12.710006713867188,1,0.02282411473537249,-1.3072822841349356,152.7899932861328,-1.930446089748693,158.74000549316406,-5.164855043966589,164.7100067138672,0.02282411473537249
12439,2022-06-15,150.0399932861328,153.77999877929688,148.16000366210938,152.1199951171875,1023700.0,-0.0015970554638913281,1.0814761440540273,1.2380904805587596,41.63439625257391,52.73454920560494,15.025122617891242,11.60337711290623,20.0425164470588,25.0278823188674,19.357971515137212,5.6199951171875,2.9597173102978047,-11.624008178710938,-24.90596756867285,1.6579512112509747,-18.264987873691894,-4.983028483729981,20.528891024023466,10.026611328125,-46.40233109364924,6.640979694980958,6,11.350006103515625,11.350006103515625,20.370006561279297,20.135009765625,12.730010986328125,2,0.03425752878998223,1.173085034974269,150.27999877929688,-1.3072822841349356,152.7899932861328,-1.930446089748693,158.74000549316406,0.03425752878998223
12440,2022-06-16,145.6300048828125,146.86000061035156,143.82000732421875,145.69000244140625,1428500.0,-0.029392086114735205,1.5333341810459926,0.028844954700509847,29.14890387240051,49.379235810485284,16.901366251793036,16.0004491964078,23.842520055186725,28.986593221171972,18.84855648276553,6.2199859619140625,2.407040082209136,-15.504996490478504,-30.441322964692773,-0.5686700162642353,-22.973159727585653,-8.036833253371356,22.697991362539085,10.0499617471107,-40.533424804541255,7.468163237107139,6,12.779998779296875,13.589996337890625,24.329998016357422,24.544998168945312,12.739990234375,3,0.04174965067087122,1.0814761440540273,150.0399932861328,1.173085034974269,150.27999877929688,-1.3072822841349356,152.7899932861328,0.04174965067087122
12441,2022-06-17,148.1699981689453,149.89999389648438,143.97000122070312,146.35000610351562,2731800.0,0.017441414550364964,1.246216357588526,-30.33443540183113,30.26083284511286,45.841369157038976,12.144108643570974,13.400894152212402,20.67466333886199,26.064908725488806,17.955008257867608,5.92999267578125,1.9938411348126976,-12.491003417968756,-28.459052408052088,3.4770455721145765,-20.475027913010422,-4.50697892292709,17.217039405870338,34.44176103242767,-10.52705223240855,7.984024495041669,6,9.535003662109375,11.050003051757812,21.53250503540039,22.0050048828125,12.470001220703125,4,0.06499294730254523,1.5333341810459926,145.6300048828125,1.0814761440540273,150.0399932861328,1.173085034974269,150.27999877929688,0.06499294730254523
12442,2022-06-21,148.58999633789062,150.0,147.7899932861328,150.0,1395100.0,0.0028345695764024903,2.1347531545570635,-0.7747306644309369,32.40697712724089,42.82310742556009,9.38261910639909,12.777535844682859,19.542978151898296,25.31990702291438,17.062771458884686,2.2100067138671875,0.03619292991584189,-11.526004791259766,-28.38171268909977,5.32970310658024,-19.953858740179783,-3.0981508423397486,14.208997606853387,47.8914970478201,6.193109961101179,8.427853948920006,6,8.140007019042969,10.6300048828125,19.65750503540039,21.585006713867188,14.3800048828125,1,0.07275050693192053,1.246216357588526,148.1699981689453,1.5333341810459926,145.6300048828125,1.0814761440540273,150.0399932861328,0.07275050693192053
12443,2022-06-22,151.24000549316406,153.05999755859375,146.27000427246094,146.35000610351562,1182800.0,0.0178343712267639,-1.6891046268850636,-3.468075666082289,37.120722850767045,40.15969190294851,4.1128592193200575,9.862114858049495,16.219001220021426,22.38462760697834,16.552546512235896,6.7899932861328125,-1.5250655505781197,-8.386495971679693,-25.69302914575593,8.920037202396543,-17.039762558717797,0.2667706153584106,9.281510057116918,74.49803749743388,34.134840659310186,8.653266587038111,6,4.125,7.9799957275390625,17.007495880126953,18.93499755859375,13.92999267578125,2,0.08000522616533146,2.1347531545570635,148.58999633789062,1.246216357588526,148.1699981689453,1.5333341810459926,145.6300048828125,0.08000522616533146
12444,2022-06-23,154.2899932861328,154.60000610351562,151.2100067138672,151.27999877929688,1291500.0,0.020166541141170446,-1.1523951617200405,0.6155408757734709,25.171299470929256,36.38006516913031,-0.6867622453531226,6.8390713161778365,12.594284527428613,19.023173518019007,15.595812461342373,3.3899993896484375,-3.2477126684872815,-5.131008148193359,-22.595744488819292,12.333728192432574,-13.863376318506312,3.601360022119593,4.227341277020713,97.12418504185551,61.578185626173074,8.732368170312967,6,-1.4649887084960938,4.9300079345703125,13.957508087158203,15.885009765625,12.760009765625,3,0.05638740414549748,-1.6891046268850636,151.24000549316406,2.1347531545570635,148.58999633789062,1.246216357588526,148.1699981689453,0.05638740414549748
12445,2022-06-24,159.64999389648438,159.72999572753906,155.17999267578125,155.17999267578125,1496700.0,0.03473978121453003,-1.0357949929338512,1.485052949615488,36.69700273441475,34.999878400903654,-7.643839369719501,1.7109177973999863,6.7489966370109755,13.326063056936675,14.127374402032572,5.44000244140625,-4.900058825021233,0.13749313354492188,-17.311093817177664,17.586080084267508,-8.586800341816371,8.861786608906215,-15.829986572265625,99.49237399150115,65.26123841463092,8.724293475361286,6,-7.874992370605469,-0.42999267578125,8.212505340576172,10.525009155273438,5.7100067138671875,4,0.019542815504268285,-1.1523951617200405,154.2899932861328,-1.6891046268850636,151.24000549316406,2.1347531545570635,148.58999633789062,0.019542815504268285
12446,2022-06-27,156.91000366210938,159.3699951171875,155.91000366210938,159.02999877929688,1360000.0,-0.017162482550118874,1.471433242506812,-0.4742717087790924,34.89350624492921,34.296204515366185,-5.800743999003345,4.086262088989457,8.934775357289823,15.674300619372275,13.986635907445788,3.739990234375,-6.395408428655259,-2.237997436523443,-19.578523785648997,15.10252891260211,-10.908260611086206,6.43226573803932,-12.771796569824232,79.04907982414971,46.48862080928376,8.670263174562772,6,-5.135002136230469,2.30999755859375,8.939990997314453,13.264999389648438,10.1199951171875,0,0.009304642285408837,-1.0357949929338512,159.64999389648438,-1.1523951617200405,154.2899932861328,-1.6891046268850636,151.24000549316406,0.009304642285408837
12447,2022-06-28,153.3000030517578,158.60000610351562,153.02000427246094,157.4600067138672,902600.0,-0.02300682254858244,-1.3644069440403452,1.9622703978810387,30.847072963563548,33.13119048465911,-2.358848605495268,7.05539813870169,12.052278412731027,18.854486494586837,14.328129440015946,5.5800018310546875,-7.985823571415125,-5.211498260498047,-22.422451665850957,11.999455144854863,-13.816974963174516,3.3939784421784225,-8.84996018676759,52.22885023931148,23.406342062765383,8.605476702676459,6,-1.5250015258789062,5.9199981689453125,11.989994049072266,16.604995727539062,13.520004272460938,1,0.04787994906570536,1.471433242506812,156.91000366210938,-1.0357949929338512,159.64999389648438,-1.1523951617200405,154.2899932861328,0.04787994906570536
12448,2022-06-29,153.47000122070312,154.1999969482422,151.22999572753906,153.3300018310547,847800.0,0.001108924759042118,2.71252276910459,-0.03365366980889851,35.5638966914415,32.45669053342217,-2.267176118219311,6.390819094017843,11.431895419871864,18.303031963412792,14.340102348311884,2.970001220703125,-8.750978890859813,-4.5194999694824105,-21.67423581600451,12.63523587703969,-13.096867892743461,4.05786795377864,-8.714359298461915,26.5257913268358,-5.053177822785877,8.577367923261045,6,-1.6949996948242188,5.75,11.819995880126953,16.43499755859375,13.029998779296875,2,0.06190134830544625,-1.3644069440403452,153.3000030517578,1.471433242506812,156.91000366210938,-1.0357949929338512,159.64999389648438,0.06190134830544625
12449,2022-06-30,153.75999450683594,154.88999938964844,149.8800048828125,151.6300048828125,1342500.0,0.001889576359068279,1.282457951429078,15.214277929155314,36.2816091514563,33.24921334220615,-2.205976404303925,5.674255626080566,10.50120014969309,17.65749832921415,14.399054157567468,5.0099945068359375,-8.637123217367503,-3.7740066528320426,-20.86677809874621,13.318764793082124,-12.32039237578914,4.772379070125055,-8.70486550848878,39.39079421683612,4.554962094720871,8.546385722957083,6,-1.9099960327148438,5.4600067138671875,10.760005950927734,16.145004272460938,10.95001220703125,3,0.07420658213929698,2.71252276910459,153.47000122070312,-1.3644069440403452,153.3000030517578,1.471433242506812,156.91000366210938,0.07420658213929698
12450,2022-07-01,157.6699981689453,157.83999633789062,153.08999633789062,153.49000549316406,1132900.0,0.025429265100133325,1.1017750200862866,1.9624474357229333,48.58651517252722,35.28540026747441,-4.725430955485933,0.5761824034032657,5.934362319079128,13.423695224042262,15.092939500510072,4.75,-8.228460338290887,0.9089973449707145,-14.532614530670827,16.350609220612256,-6.8118085928500705,8.6298032827915,-12.321371836014322,82.08642046770086,41.307772210336665,7.720805937820775,7,-4.6699981689453125,1.5500030517578125,6.7675018310546875,12.235000610351562,5.3699951171875,4,0.0594913743371881,1.282457951429078,153.75999450683594,2.71252276910459,153.47000122070312,-1.3644069440403452,153.3000030517578,0.0594913743371881
12451,2022-07-05,158.02000427246094,158.05999755859375,152.36000061035156,155.0,1435800.0,0.002219864955795847,2.6774282465630708,0.7224903263488355,58.10855183782234,38.14113079087235,-3.9462694249865535,-0.7943072293095952,4.990259279325528,12.750394066087892,15.641025899993194,5.6999969482421875,-7.771461815279224,1.8810035705566293,-12.177450986531738,15.939458127644997,-5.14822370798754,8.910230849100799,-12.383750551637775,93.34860378599902,45.840356363012276,7.029227278544178,7,-5.0200042724609375,1.1999969482421875,6.4174957275390625,11.884994506835938,12.67999267578125,1,0.046449792048067984,1.1017750200862866,157.6699981689453,1.282457951429078,153.75999450683594,2.71252276910459,153.47000122070312,0.046449792048067984
12452,2022-07-06,159.38999938964844,161.52999877929688,156.86000061035156,159.25,1742300.0,0.00866975749997656,1.113122218808364,0.04635734820810534,64.64160939914842,41.199007074025836,-4.048968214469909,-3.147110686848464,3.185224712821281,10.98578465378003,16.082770893250665,4.6699981689453125,-6.195745965413067,3.7724990844726562,-8.849540816783644,16.394538985728957,-2.538520866155494,10.083519035100807,-13.471870828690953,81.63089690292261,27.877562317823276,6.31101995062815,7,-3.68499755859375,-0.1699981689453125,5.472499847412109,10.514999389648438,11.740005493164062,2,0.0479327399391698,2.6774282465630708,158.02000427246094,1.1017750200862866,157.6699981689453,1.282457951429078,153.75999450683594,0.0479327399391698
12453,2022-07-07,158.88999938964844,161.5,157.32000732421875,159.38999938964844,1073200.0,-0.003136959670711148,-1.2967092852651436,-3.571444141689373,64.10585924541628,45.52506927119106,-2.625832795340955,-3.7714013416692183,3.222187983078584,11.14796544826197,17.020448528720177,4.17999267578125,-4.746354462275974,3.863499450683605,-6.726370141789715,14.453369043156925,-1.4314353455530693,9.15843424692028,-12.347396019957387,77.33904916083165,17.30876216318378,5.294934796236665,7,-3.18499755859375,0.3300018310546875,4.9850006103515625,11.014999389648438,15.199996948242188,3,0.04990879202613274,1.113122218808364,159.38999938964844,2.6774282465630708,158.02000427246094,1.1017750200862866,157.6699981689453,0.04990879202613274
12454,2022-07-08,155.61000061035156,158.97000122070312,154.25,158.27000427246094,793500.0,-0.020643204681833227,1.3251251522121499,5.32000732421875,66.50132934236281,48.83666111651862,0.962295808368367,-1.2966393522043234,6.221668082912686,14.11442625430422,17.780617906872926,4.720001220703125,-3.4601210085434957,1.0525009155273324,-8.45494946998258,10.559951301037245,-3.701224277227624,5.806226108282289,-8.467901424276278,35.44166465601158,-29.633904194845826,4.753725192754953,7,0.095001220703125,3.6100006103515625,7.6725006103515625,14.294998168945312,20.949996948242188,4,0.06998264473320748,-1.2967092852651436,158.88999938964844,1.113122218808364,159.38999938964844,2.6774282465630708,158.02000427246094,0.06998264473320748
12455,2022-07-11,154.27000427246094,155.74000549316406,153.63999938964844,154.3000030517578,734800.0,-0.008611248201495614,-2.2558018499680634,0.011277721051363538,60.50277327650166,51.68213523113778,1.630331878985487,-0.8209763947779152,7.1930589384476775,15.15401981303637,18.527455593754755,2.100006103515625,-2.55149197714789,0.23450469970703125,-7.985108983797545,8.454118383211608,-3.875302142045257,4.344311541459319,-6.552389102656775,20.828833625918314,-46.13384785763942,4.109806841752281,7,1.43499755859375,4.9499969482421875,9.012496948242188,15.634994506835938,22.75,0,0.06767357329534929,1.3251251522121499,155.61000061035156,-1.2967092852651436,158.88999938964844,1.113122218808364,159.38999938964844,0.06767357329534929
12456,2022-07-12,157.77999877929688,158.52999877929688,154.0500030517578,154.0500030517578,1936400.0,0.02275228112807226,-1.4021452327479351,-124.3382502543235,64.30129127546101,55.39927059912639,-1.9481438812744045,-4.644716875305733,3.1938705241659022,11.355554453429448,18.266360765973936,4.4799957275390625,-1.274057697572971,3.792499542236328,-4.321978110140151,11.906977194612807,-0.2647392839519114,7.849738368424568,-9.509888265113005,52.47147921304095,-16.20530943480432,4.057238826188235,7,-2.0749969482421875,1.44000244140625,6.922504425048828,12.125,17.169998168945312,1,0.03333752406852053,-2.2558018499680634,154.27000427246094,1.3251251522121499,155.61000061035156,-1.2967092852651436,158.88999938964844,0.03333752406852053
12457,2022-07-13,155.61000061035156,156.72999572753906,152.82000732421875,153.91000366210938,1243200.0,-0.013753315919216802,-1.0154633296497155,0.455763778947756,56.90363376549745,57.77035249624372,0.652616206315173,-2.3743527686820016,5.031833527020183,13.22856030746081,17.252581452933878,4.959991455078125,-0.9183434339367409,1.4815010070800838,-6.643359077224488,9.606361091384656,-2.5809290350722165,5.543931049232384,-6.8094945655631705,32.142806916385986,-34.3188696130482,4.062430042152292,7,0.095001220703125,2.8000030517578125,9.52499771118164,14.294998168945312,19.770004272460938,2,0.09697317832210595,-1.4021452327479351,157.77999877929688,-2.2558018499680634,154.27000427246094,1.3251251522121499,155.61000061035156,0.09697317832210595
12458,2022-07-14,153.7100067138672,154.00999450683594,150.97000122070312,152.67999267578125,873200.0,-0.012209972938962754,2.730076856107767,0.6058916983062713,49.04920138920157,59.1889738559932,2.8946371662088097,-0.21525182363109252,6.6907934223299605,14.888232744467075,15.90349784336944,4.6399993896484375,-0.2716979197899718,-0.5899932861328239,-8.515161045739063,7.3351744734734154,-4.552577165935958,3.37259059367031,-4.400320959698462,34.25006866455078,-27.1625994727233,3.9625838798031263,7,2.5399932861328125,3.9949951171875,11.167491912841797,16.194992065429688,18.069992065429688,3,0.11333028045059446,-1.0154633296497155,155.61000061035156,-1.4021452327479351,157.77999877929688,-2.2558018499680634,154.27000427246094,0.11333028045059446
12459,2022-07-15,155.17999267578125,156.77000427246094,154.36000061035156,156.38999938964844,981500.0,0.009563371919243169,1.4466837584329277,-1.174747788987156,41.60088536679072,58.41279276646692,1.8408451882450834,-1.3496132558864247,4.967384090731969,13.179882057852183,14.407558298554385,3.05999755859375,0.9998723927209596,0.6229927062988168,-7.049858946474899,8.295844359072532,-3.213433120088041,4.459418532685675,-5.381494400607409,55.68773564341248,-0.8705928905011575,3.836425826386851,7,1.07000732421875,1.5500106811523438,9.590003967285156,14.725006103515625,13.95001220703125,4,0.12185851626902822,2.730076856107767,153.7100067138672,-1.0154633296497155,155.61000061035156,-1.4021452327479351,157.77999877929688,0.12185851626902822
12460,2022-07-18,151.7100067138672,157.50999450683594,151.0500030517578,156.38999938964844,1207000.0,-0.02236103960362934,-1.1533304850260417,3.8677410812242274,40.49011274446059,56.45518842276006,4.890820728398921,2.739691426016435,7.896938387807154,16.419722050300663,12.560541086468662,6.459991455078125,1.8660791921050475,-3.1509933471679688,-9.739834112755943,3.437847418420006,-6.445413729961956,0.14342703562601855,-1.442248418528436,9.788435610311392,-42.110469185411176,3.29442038279399,7,4.5399932861328125,3.654998779296875,14.019989013671875,18.194992065429688,15.80999755859375,0,0.16379928643464448,1.4466837584329277,155.17999267578125,2.730076856107767,153.7100067138672,-1.0154633296497155,155.61000061035156,0.16379928643464448
12461,2022-07-19,157.8000030517578,158.33999633789062,153.19000244140625,153.9600067138672,1228500.0,0.040142350987938835,1.0935007257254152,-0.8205133221174538,57.54528522013223,55.66670795842492,-1.378643751573037,-2.7319250261693924,1.5576021817672085,10.190936526237152,11.183136262172976,6.6299896240234375,2.8747690027234114,2.457502746582037,-3.4441881809613903,8.359193674125464,-0.4933427171896767,5.408348210353751,-7.081755137060725,92.67308488612836,39.1298525837754,2.950845463771711,7,-1.56500244140625,-4.974998474121094,8.474994659423828,12.104995727539062,11.110000610351562,1,0.12179975189480219,-1.1533304850260417,151.7100067138672,1.4466837584329277,155.17999267578125,2.730076856107767,153.7100067138672,0.12179975189480219
12462,2022-07-20,159.39999389648438,159.80999755859375,157.55999755859375,158.6999969482422,1287400.0,0.010139358769224893,1.9605179942779702,0.18229104578435815,59.488006812513305,55.15361324365793,-3.3269300167414144,-3.6686264095092724,-0.23024266612105748,8.414065882530707,9.647030056983915,2.25,3.0523900226647243,3.516993713378895,-1.7238666443677175,8.757854071125507,0.8965635345055887,6.137423892252201,-8.349990844726562,95.36194760226327,36.814877142629626,2.620430178873303,7,-4.0099945068359375,-6.7249908447265625,6.102504730224609,10.5050048828125,11.540008544921875,2,0.09755334784928604,1.0935007257254152,157.8000030517578,-1.1533304850260417,151.7100067138672,1.4466837584329277,155.17999267578125,0.09755334784928604
12463,2022-07-21,163.33999633789062,163.5500030517578,158.47999572753906,160.0,1018700.0,0.0247177076052143,1.6968054022466073,4.771444141689373,63.72495139259611,54.84512680479496,-7.341338052133295,-7.015328282028008,-4.271378390036716,4.248682067302354,8.628084949531809,5.07000732421875,2.912877703838973,6.851996612548817,1.0992794483378816,12.604713776759752,3.975638030443349,9.728355194654284,-11.870793457031255,98.3199462890625,35.80685666286378,2.8763585821054725,7,-6.079994201660156,-9.654991149902344,0.05500030517578125,5.495002746582031,1.9199981689453125,3,0.07371133105706407,1.9605179942779702,159.39999389648438,1.0935007257254152,157.8000030517578,-1.1533304850260417,151.7100067138672,0.07371133105706407
12464,2022-07-22,162.99000549316406,164.9499969482422,161.69000244140625,164.3300018310547,852900.0,-0.0021427136805033387,1.527140677304503,-0.40119694823884144,58.487585045771596,54.6212170013805,-6.5200564933642795,-6.3033093386968915,-3.9174521718076676,4.433475659573901,7.941466469935104,3.2599945068359375,2.4109958840186323,6.067005157470703,-0.2717755860253135,12.40578590096672,2.8976147857226806,9.236395529218726,-10.795954602050784,85.89933585817005,24.79380257985833,3.1693903717480088,7,-5.030006408691406,-8.605003356933594,-1.3400115966796875,4.0999908447265625,1.9399871826171875,4,0.05392964592851346,1.6968054022466073,163.33999633789062,1.9605179942779702,159.39999389648438,1.0935007257254152,157.8000030517578,0.05392964592851346
12465,2022-07-25,162.77000427246094,163.27999877929688,160.8699951171875,162.8300018310547,919300.0,-0.0013497835038256412,4.020885653431669,0.04477441982281537,57.60975743311492,53.87771324111983,-5.551311981363966,-6.153050093035688,-3.6924446811340204,4.577134321475484,8.082205419850991,2.410003662109375,1.9356741104950856,5.691003417968744,-1.069873341753464,12.451880177690953,2.3105650381076543,9.071441797829834,-9.55547769677736,81.46263865587652,23.426225992749664,3.380438379861102,7,-4.810005187988281,-8.385002136230469,-1.3800048828125,4.05999755859375,2.6199951171875,0,0.03907354207416214,1.527140677304503,162.99000549316406,1.6968054022466073,163.33999633789062,1.9605179942779702,159.39999389648438,0.03907354207416214
12466,2022-07-26,158.3699951171875,161.75,155.1199951171875,160.8300018310547,1351600.0,-0.027032063892486358,2.0837210127570485,41.00178026449644,48.510505363535444,52.945143418679606,-1.1832410621163092,-1.7265763076107987,0.6783093284492452,8.837076721448739,8.318259800718064,7.6500091552734375,1.5181754677730055,1.2179946899414062,-5.566685212426165,8.002674592308978,-2.1743452612423937,4.610334641125206,-4.216630911699241,33.06204877533882,-21.081443519606538,3.3923399511837906,7,-0.40999603271484375,-3.9099960327148438,0.44500732421875,6.290008544921875,5.4600067138671875,1,0.05777615354791665,4.020885653431669,162.77000427246094,1.527140677304503,162.99000549316406,1.6968054022466073,163.33999633789062,0.05777615354791665
12467,2022-07-27,160.63999938964844,161.22999572753906,156.0,157.32000732421875,1480700.0,0.014333550182793253,1.3244504274170852,-1.3495865871888548,52.42988404829259,53.32077482524528,-2.9778591128293783,-3.603231215619928,-1.6680336359644343,6.466407015137918,8.123809450909029,5.2299957275390625,1.5077677881963893,3.120999145507824,-3.5799185011950385,9.821916792210686,-0.22945967784360732,6.471457968859255,-5.622904564739855,56.15466169113298,4.740968108587289,3.350458823351429,7,-2.6399993896484375,-5.029998779296875,-2.1774978637695312,4.0200042724609375,1.7599945068359375,2,0.05148160049727846,2.0837210127570485,158.3699951171875,4.020885653431669,162.77000427246094,1.527140677304503,162.99000549316406,0.05148160049727846
12468,2022-07-28,162.97000122070312,163.97999572753906,159.4499969482422,161.25999450683594,1147900.0,0.014504493525320683,1.428956551264272,0.5150634941791258,60.496307376672824,55.42026615967663,-4.309372021506164,-5.465230157803035,-3.963442486523121,4.09632765179154,7.464766049124114,4.529998779296875,1.1113829546008276,4.976000976562489,-1.861856963914505,11.813858917039482,1.557072006324006,8.394929946800971,-7.850006103515625,79.85762605573571,25.33204747197928,3.4189289702384915,7,-4.970001220703125,-7.3600006103515625,-4.994998931884766,1.69000244140625,-1.3300018310546875,3,0.048904713511719766,1.3244504274170852,160.63999938964844,2.0837210127570485,158.3699951171875,4.020885653431669,162.77000427246094,0.048904713511719766
12469,2022-07-29,165.1699981689453,165.91000366210938,163.07000732421875,163.99000549316406,1010600.0,0.013499398243624228,1.1353326526163625,0.6900514870568499,65.17261740404834,58.1627666774086,-5.524189104416678,-7.132264439575437,-6.2186257779200105,2.021604485160651,6.622143290909954,2.94000244140625,1.2463443682269144,6.605497741699224,-0.636938068702392,13.84793355210084,2.984279836498416,10.226715646900033,-9.263602905273444,93.14175248255636,32.93464380234142,3.6212179052008064,7,-5.6199951171875,-7.274993896484375,-7.877494812011719,-0.5099945068359375,-2.1399993896484375,4,0.0005448709746824765,1.428956551264272,162.97000122070312,1.3244504274170852,160.63999938964844,2.0837210127570485,158.3699951171875,0.0005448709746824765
12470,2022-08-01,167.0500030517578,167.44000244140625,163.58999633789062,164.1300048828125,900700.0,0.011382241954676964,1.0810860967572984,2.4745900791392956,63.5170812739434,58.826299572276504,-5.586905131874033,-8.720622770393163,-7.916147934480534,0.30781824124008494,6.401942201159455,3.850006103515625,1.9364712846153225,8.016502380371094,-0.13929064173615302,16.17229540247834,3.938605869317456,12.094398891424731,-10.143246948242194,96.83442242049829,34.17619312556704,4.07789651105363,8,-5.7700042724609375,-8.389999389648438,-11.02750015258789,-2.3899993896484375,3.8699951171875,0,-0.012690873015546833,1.1353326526163625,165.1699981689453,1.428956551264272,162.97000122070312,1.3244504274170852,160.63999938964844,-0.012690873015546833
12471,2022-08-02,165.36000061035156,167.0,163.89999389648438,166.33999633789062,655000.0,-0.010116745947515104,1.695653904586255,-0.3356151856400073,64.41882505855753,59.374168266281416,-3.0304227174680136,-6.801234242639424,-6.105960537513937,2.0235317248913702,6.055388729122792,3.1500091552734375,2.798253122168802,5.959500122070324,-2.6521102580163642,14.571110502157012,1.6536949320269798,10.265305312113668,-7.189254946289054,81.81816969263683,14.667919762102443,4.305805190043342,8,-4.0800018310546875,-6.6999969482421875,-9.862499237060547,-0.6999969482421875,5.55999755859375,1,0.0001814149684697952,1.0810860967572984,167.0500030517578,1.1353326526163625,165.1699981689453,1.428956551264272,162.97000122070312,0.0001814149684697952
12472,2022-08-03,167.02999877929688,167.75999450683594,163.94000244140625,165.63999938964844,972200.0,0.010099166441589702,1.680704797699931,-1.4183729077462048,69.83323919649094,60.05286691115862,-3.9161049998666897,-8.294794049185697,-7.69320842151393,0.4297732738459956,6.3891300223588425,3.8199920654296875,4.11192150819366,7.2474983215332145,-2.0153290599765796,16.51032570304301,2.6160846307783174,11.878912012288112,-7.746942301953112,91.21545196142519,19.081355232875964,4.631413690754903,8,-5.590003967285156,-8.209999084472656,-11.53249740600586,-2.3699951171875,5.6100006103515625,2,-0.019158216916893234,1.695653904586255,165.36000061035156,1.0810860967572984,167.0500030517578,1.1353326526163625,165.1699981689453,-0.019158216916893234
12473,2022-08-04,166.82000732421875,168.52999877929688,166.17999267578125,167.14999389648438,740600.0,-0.0012572080261797902,-1.9192334666489754,-0.2374005159448927,68.00746132659026,61.110630942360686,-3.5319874182319495,-7.863406034753012,-7.450846850980611,0.773517941618536,6.793160320664341,2.350006103515625,4.458509902209045,6.6410064697265625,-3.1261302239871895,16.408143163440315,1.7574381228696723,11.524574816583453,-6.350179522746089,68.68142616802581,-5.304461089427292,4.883568346856882,8,-4.9950103759765625,-7.6150054931640625,-11.322505950927734,-2.160003662109375,8.079986572265625,3,-0.026495703354957767,1.680704797699931,167.02999877929688,1.695653904586255,165.36000061035156,1.0810860967572984,167.0500030517578,-0.026495703354957767
12474,2022-08-05,166.5,167.39999389648438,163.6199951171875,164.60000610351562,654400.0,-0.0019182790442924258,1.0432526950454055,-5.757791547211689,75.35137849593423,63.08192217156284,-2.9745310341745324,-7.047020423093244,-7.016734632812302,1.1280986784275342,6.491674437514021,3.779998779296875,4.637894294449637,5.776499176025396,-4.131341619088175,15.684339971138968,0.8225787784685963,10.730419573582196,-4.740544842075451,58.90692761036361,-22.24115788437986,4.9539203975567885,8,-4.6750030517578125,-7.2949981689453125,-11.002498626708984,-1.839996337890625,-0.1999969482421875,4,-0.029189192854964352,-1.9192334666489754,166.82000732421875,1.680704797699931,167.02999877929688,1.695653904586255,165.36000061035156,-0.029189192854964352
12475,2022-08-08,164.7100067138672,169.0,164.5,167.89999389648438,690100.0,-0.010750710427224086,-1.493074370733563,-1.6789460158370677,63.89224973617689,64.7910048796341,-0.9838733704606568,-4.674446969934877,-5.112386174018582,2.898059168254548,6.187241965330629,4.5,4.268541722265695,3.46450576782226,-6.1060647780276724,13.035076313672192,-1.3207795051027063,8.249791040747226,-1.8672645765230698,20.260420211921133,-56.974845380599945,4.785285272924961,8,-2.2100067138671875,-4.725006103515625,-9.175006866455078,-0.0500030517578125,-0.07000732421875,0,-0.010199792763586069,1.0432526950454055,166.5,-1.9192334666489754,166.82000732421875,1.680704797699931,167.02999877929688,-0.010199792763586069
12476,2022-08-09,163.0399932861328,164.7100067138672,162.42999267578125,164.36000061035156,757000.0,-0.010139113348683781,1.2574178148416728,0.41379706207338596,57.297507630918666,65.33185194437034,1.5849142801327787,-2.730138599901238,-3.5507431217371277,4.491182163579538,6.257446427189851,2.2800140380859375,4.142545225406423,1.5314926147460994,-7.926528410065885,10.989513639558083,-3.1975178976598784,6.260503127152077,5.9600067138671875,9.284626032347667,-62.94548284026927,4.729010512405987,8,1.1850051879882812,-3.05499267578125,-6.92999267578125,1.6200103759765625,-1.2299957275390625,1,0.04833172968170585,-1.493074370733563,164.7100067138672,1.0432526950454055,166.5,-1.9192334666489754,166.82000732421875,0.04833172968170585
12477,2022-08-10,170.6999969482422,170.8699951171875,165.63999938964844,167.14999389648438,1162100.0,0.04698236001927558,1.6889442406888031,-2.6893813288944375,62.84018798219418,65.5922831227616,-5.0266114334609995,-9.698942930324478,-11.291337064520746,-3.216480153997736,6.516502017399128,7.8300018310546875,4.266269035552682,8.436996459960938,-1.4381522474179462,18.31214516733982,3.49942210627151,13.374570813650365,-8.270004272460938,97.98580426812072,27.855615752777283,4.937574353689437,8,-4.0500030517578125,-9.779998779296875,-14.589996337890625,-6.0399932861328125,-13.05999755859375,2,0.001288817953346788,1.2574178148416728,163.0399932861328,-1.493074370733563,164.7100067138672,1.0432526950454055,166.5,0.001288817953346788
12478,2022-08-11,171.1300048828125,172.89999389648438,170.83999633789062,172.52000427246094,1163800.0,0.0025190857777266373,-1.0913505851735383,-0.39154878724968084,64.1614286541011,65.47992881721191,-4.668320429909983,-9.230211403186104,-11.730255911685106,-3.683667539625503,6.581918417504159,2.1999969482421875,5.148660070797206,7.99600448608399,-1.7751713531214364,17.767180325289416,3.1104165664812626,12.881592405686717,-8.70001220703125,83.09466277642889,14.341217656379882,4.88558791960272,8,-3.4650115966796875,-9.19500732421875,-13.667503356933594,-6.470001220703125,-11.330001831054688,3,0.008823668928601647,1.6889442406888031,170.6999969482422,1.2574178148416728,163.0399932861328,-1.493074370733563,164.7100067138672,0.008823668928601647
12479,2022-08-12,174.08999633789062,174.27000427246094,171.88999938964844,172.5,888900.0,0.017296741486714007,1.4410153682431375,-1.1438827597562984,67.97964203918907,65.97576890223921,-6.962084351501318,-11.279163260483699,-14.6314189303381,-6.6572975197540245,7.284045105112402,3.1399993896484375,5.849947039117694,10.010495758056635,-0.1710004963309757,20.191992012444246,4.919747630862815,15.101243885250454,-11.241203613281243,98.4796642038696,30.039477710523315,5.0907481271938115,8,-5.739997863769531,-11.469993591308594,-16.62749481201172,-12.249992370605469,-17.569992065429688,4,0.00465275188484493,-1.0913505851735383,171.1300048828125,1.6889442406888031,170.6999969482422,1.2574178148416728,163.0399932861328,0.00465275188484493
12480,2022-08-15,176.55999755859375,176.8300018310547,173.6199951171875,174.33999633789062,1118000.0,0.014188070955605703,1.3260835913312694,1.3962303986487783,80.77832685287025,67.79349132382951,-8.87447404272416,-12.429265273719125,-17.343438555008504,-9.216607915177747,7.5848900413270135,3.2100067138671875,6.162094866815153,11.237997436523443,1.3514735145533336,21.124521358493553,6.294735475538374,16.181259397508512,-13.025932141113287,98.12497152224337,24.16830231045644,4.943261960985057,8,-6.930000305175781,-12.659996032714844,-19.097496032714844,-15.904991149902344,-24.759994506835938,0,-0.05811052700899033,1.4410153682431375,174.08999633789062,-1.0913505851735383,171.1300048828125,1.6889442406888031,170.6999969482422,-0.05811052700899033
12481,2022-08-16,177.02000427246094,178.05999755859375,176.32000732421875,176.75,1022600.0,0.002605384686384271,-2.0796570116805078,0.12162347927692625,79.524139562259,68.87025803113707,-8.388737451696727,-11.99027651748068,-17.959033059544936,-9.722481303635334,8.133877374440816,1.739990234375,6.152358771377294,10.73700408935548,0.21311271067168036,21.26089546803928,5.47505840001358,15.99894977869738,-12.422263941894528,91.62646184012178,14.781058444937244,5.261945689341905,8,-6.7750091552734375,-12.5050048828125,-19.55750274658203,-16.36499786376953,-27.550003051757812,1,-0.06993562639258433,1.3260835913312694,176.55999755859375,1.4410153682431375,174.08999633789062,-1.0913505851735383,171.1300048828125,-0.06993562639258433
12482,2022-08-17,174.9499969482422,175.97000122070312,173.91000366210938,174.3300018310547,964100.0,-0.011693635037047567,-1.8219309797036014,2.296241876236225,71.79764244160381,69.29138926613857,-5.673792344226342,-9.165489895451003,-16.051242825329098,-7.751080332513254,8.801824032484692,3.1100006103515625,6.08339513944216,7.8894966125488395,-2.7897927779030454,18.568786003000724,2.549851917322883,13.229141307774796,-9.00603089487305,56.925206585371015,-18.732027906782065,5.339644695225946,8,-4.7050018310546875,-10.43499755859375,-17.48749542236328,-14.999992370605469,-25.69000244140625,2,-0.07510717129955602,-2.0796570116805078,177.02000427246094,1.3260835913312694,176.55999755859375,1.4410153682431375,174.08999633789062,-0.07510717129955602
12483,2022-08-18,175.3800048828125,175.97999572753906,174.39999389648438,175.97999572753906,831400.0,0.0024578904948340252,4.2667531344574146,-0.9677347903130538,69.85607142835947,68.68079959196359,-5.321482276366794,-9.11454955819994,-16.670507415224733,-8.299431553227919,9.565104477079865,1.5800018310546875,6.154423669914763,7.717504119873041,-3.4260398649935553,18.861048104739638,2.145732127439743,13.28927611230634,-8.224435678920912,56.56412526554505,-16.18408061288249,5.5717719924333045,8,-5.135009765625,-10.865005493164062,-18.32250213623047,-15.430000305175781,-29.040008544921875,3,-0.101151813201384,-1.8219309797036014,174.9499969482422,-2.0796570116805078,177.02000427246094,1.3260835913312694,176.55999755859375,-0.101151813201384
12484,2022-08-19,171.77999877929688,174.63999938964844,171.0399932861328,174.39999389648438,903700.0,-0.02052689020006082,1.322580010041248,4.366725159583937,58.621926899210365,68.09520816563398,-0.998776407236619,-5.08285524308576,-13.121091466699,-4.851240822934017,9.83712821408686,4.3400115966796875,5.819407022117787,3.6779983520507926,-7.382663076232035,14.73865978033362,-1.8523323620906353,9.20832906619222,-3.5339867399350737,10.541382375891997,-56.71623725669744,5.530330714141418,8,-1.535003662109375,-7.224998474121094,-14.802497863769531,-12.344993591308594,-27.75,4,-0.0697403412077734,4.2667531344574146,175.3800048828125,-1.8219309797036014,174.9499969482422,-2.0796570116805078,177.02000427246094,-0.0697403412077734
12485,2022-08-22,169.1300048828125,171.07000732421875,168.80999755859375,170.00999450683594,919600.0,-0.0154266731593653,-1.973688701500778,0.33587452825793224,56.639662382851704,68.0221142491821,2.6196090684714477,-2.036360963534662,-10.544497366658504,-2.4402685014781014,10.120273065476658,2.970001220703125,5.550137314954071,0.7100044250488224,-10.067269208565875,11.48727805866352,-4.678632391758526,6.098641241856171,8.92999267578125,3.4595386402027026,-59.39691975829166,5.388636816807348,8,2.7199935913085938,-4.575004577636719,-12.640003204345703,-9.910003662109375,-20.400009155273438,0,-0.07455803373912773,1.322580010041248,171.77999877929688,4.2667531344574146,175.3800048828125,-1.8219309797036014,174.9499969482422,-0.07455803373912773
12486,2022-08-23,167.52000427246094,168.66000366210938,166.2899932861328,168.66000366210938,726100.0,-0.009519308010823457,3.157915166441354,1.2954691265974234,50.864816331894716,66.69151739914882,5.511525187230745,0.31018630082692766,-8.835657816992182,-1.0443536446103394,10.028559131513695,2.8400115966796875,5.077186849887823,-1.357496643066412,-11.061885021380021,8.346891735247198,-6.2096908322232025,3.4946975460903786,10.35499328613281,12.693608631842835,-44.65163666558748,4.852194189156801,8,4.654991149902344,-1.8950042724609375,-11.712501525878906,-8.300003051757812,-21.600006103515625,1,-0.09383954644088666,-1.973688701500778,169.1300048828125,1.322580010041248,171.77999877929688,4.2667531344574146,175.3800048828125,-0.09383954644088666
12487,2022-08-24,168.91000366210938,170.19000244140625,167.8800048828125,169.2100067138672,602900.0,0.008297512859345879,1.0442505958369062,0.26316071261260054,53.54116144511032,65.51148770926096,4.2922937112297745,-0.45163340788946016,-9.916812484089576,-2.581215657333786,9.995686476156022,2.6699981689453125,5.284207233116888,-0.380997467041027,-9.278743568904275,8.516748634822221,-4.829870517972637,4.067875583890583,8.501593725585934,27.038283961426295,-27.68029640749282,4.448873050931623,8,3.2649917602539062,-2.32000732421875,-14.380001068115234,-9.69000244140625,-24.490005493164062,2,-0.11509088875691686,3.157915166441354,167.52000427246094,-1.973688701500778,169.1300048828125,1.322580010041248,171.77999877929688,-0.11509088875691686
12488,2022-08-25,170.94000244140625,171.7100067138672,168.99000549316406,169.75999450683594,832200.0,0.012018227075275778,-1.000011219755746,-3.93331977010325,57.11082307447181,64.30384115762571,2.494871087866045,-1.9541132953067404,-11.527093063652416,-4.80859849184165,10.612164341741313,2.8000030517578125,5.934586854345326,1.2505012512206974,-7.155575204536149,9.656577706977544,-2.9525369766577114,5.453539479099106,6.026730782226565,55.6886916922807,1.4379493841420157,4.203038227878417,8,1.2349929809570312,-4.350006103515625,-16.907501220703125,-11.720001220703125,-21.80999755859375,3,-0.12682817143401903,1.0442505958369062,168.91000366210938,3.157915166441354,167.52000427246094,-1.973688701500778,169.1300048828125,-0.12682817143401903
12489,2022-08-26,165.25999450683594,172.30999755859375,165.14999389648438,171.4499969482422,660400.0,-0.03322807917074455,-1.2340092266821556,-5.245729507454773,50.783234215800974,60.97105308684024,7.588650060474066,3.9347176582495536,-5.4769781595977065,0.643782486264513,11.022038053114514,7.160003662109375,5.6802529751117845,-4.434006500244152,-12.829986659782122,3.961973659293818,-8.631996580013123,-0.23601642047518112,11.27966911929687,1.536320587846679,-54.65878062418666,4.197990079768983,8,6.345001220703125,1.3300018310546875,-9.787490844726562,-6.0399932861328125,-11.709991455078125,4,-0.11448625679436708,-1.000011219755746,170.94000244140625,1.0442505958369062,168.91000366210938,3.157915166441354,167.52000427246094,-0.11448625679436708
12490,2022-08-29,164.92999267578125,166.44000244140625,162.8800048828125,163.6999969482422,584900.0,-0.0019968645892762815,-1.4808519461738452,-0.19870682429967362,52.79833793687106,58.00151957290825,6.811777200423023,4.319197640909607,-4.630904347014393,0.7400115226043908,11.322221426369538,3.55999755859375,5.319396017212881,-4.658007812499989,-13.245877120947881,3.929861495947904,-8.95194246672392,-0.3640731582760566,10.926290766572663,21.739017870434495,-38.72147607952671,4.293934654223944,8,4.500007629394531,1.660003662109375,-8.757492065429688,-5.709991455078125,-13.6099853515625,0,-0.12672039546845493,-1.2340092266821556,165.25999450683594,-1.000011219755746,170.94000244140625,1.0442505958369062,168.91000366210938,-0.12672039546845493
12491,2022-08-30,165.38999938964844,167.5500030517578,164.07000732421875,166.35000610351562,934700.0,0.0027891028575468546,1.071425652017929,-0.7804959743949187,40.00754611225904,54.4692866474255,5.060757351908677,4.070236747776789,-4.64073757799008,0.02928907318201368,11.555912586233092,3.4799957275390625,4.509125941129241,-4.199501037597656,-12.784270988108517,4.3852689129132045,-8.491886012853087,0.09288393765777414,9.428181767942164,26.61714163662371,-27.894700212062336,4.292384975255423,8,4.040000915527344,1.1999969482421875,-9.217498779296875,-6.1699981689453125,-16.720001220703125,1,-0.10073162660131252,-1.4808519461738452,164.92999267578125,-1.2340092266821556,165.25999450683594,-1.000011219755746,170.94000244140625,-0.10073162660131252
12492,2022-08-31,163.8300018310547,166.8800048828125,163.67999267578125,166.6300048828125,1173900.0,-0.00943223631628709,-1.0645097778630952,2.916649447667488,36.82311225004118,50.798957849834565,5.450701480906787,5.6688515270838025,-2.6529521102436604,1.2894316175411404,11.682854430364829,3.20001220703125,2.9626380451289265,-5.599498748779297,-14.498648123983173,3.2996506264245795,-10.049073436381235,-1.1499240611773587,10.033125224553658,10.074206639439227,-39.13578172617503,4.449574687601933,8,4.930000305175781,3.1999969482421875,-7.620002746582031,-4.6100006103515625,-20.32000732421875,2,-0.10932065837720362,1.071425652017929,165.38999938964844,-1.4808519461738452,164.92999267578125,-1.2340092266821556,165.25999450683594,-0.10932065837720362
12493,2022-09-01,162.39999389648438,163.1199951171875,159.80999755859375,162.8800048828125,884800.0,-0.008728608426953222,5.895889627110023,0.1714323082707996,27.665298411735904,47.359332462337406,5.415348340493921,7.115563384314214,-0.8883838097358137,2.418922884578393,11.916407910918137,4.0200042724609375,1.3360244813615338,-6.808506011962891,-16.187129705577007,2.570117681651226,-11.497817858769963,-2.119194165155818,10.584483385300302,20.719970703125,-21.338290952584963,4.689311846807062,9,3.660003662109375,6.355003356933594,-5.594993591308594,-3.17999267578125,-20.909988403320312,3,-0.11071426356702774,-1.0645097778630952,163.8300018310547,1.071425652017929,165.38999938964844,-1.4808519461738452,164.92999267578125,-0.11071426356702774
12494,2022-09-02,161.63999938964844,165.75,160.7899932861328,164.0,892400.0,-0.004679769306643933,-1.443345347399437,4.9165554072096125,19.50127665839267,43.232845159619735,5.124631025611649,7.897710041132655,0.10591250464284485,2.9094113752313433,12.544581500450752,4.9600067138671875,-0.0031124457819373674,-7.32550048828125,-17.236350623231573,2.585349646669073,-12.280925555756426,-2.3700754208060744,10.027029919817153,23.643417729754027,-10.855049745947888,4.955425067475164,9,4.4199981689453125,7.2949981689453125,-4.834999084472656,-2.4199981689453125,-18.94000244140625,4,-0.07739417566242013,5.895889627110023,162.39999389648438,-1.0645097778630952,163.8300018310547,1.071425652017929,165.38999938964844,-0.07739417566242013
12495,2022-09-06,163.02999877929688,168.14999389648438,162.41000366210938,168.14999389648438,2436300.0,0.008599352851379916,1.242185823617767,2.1694888953544758,22.449805013458842,40.075621679793535,3.1048584678404154,6.719929620250753,-1.201597644168885,1.274572783251358,12.705179464901976,6.5099945068359375,-1.3465360667388495,-5.8515007019042855,-15.941082032505108,4.238080628696537,-10.896291367204697,-0.8067100366038744,7.451327355081531,38.60914429990669,10.868664792010485,5.04479066530041,9,3.029998779296875,5.904998779296875,-4.3074951171875,-3.80999755859375,-22.5,1,-0.05814878119684386,-1.443345347399437,161.63999938964844,5.895889627110023,162.39999389648438,-1.0645097778630952,163.8300018310547,-0.05814878119684386
12496,2022-09-07,170.9199981689453,171.16000366210938,162.97000122070312,163.0,1852900.0,0.048395997354631515,-1.0526332898005075,-1.5468761175881554,43.54374248305938,38.96479735067676,-4.751839328030911,-0.5791434576381391,-8.827392972290397,-6.83028384957737,13.443321020031387,8.19000244140625,-1.9748885842276422,1.64449844360351,-8.093932238386031,11.382929125593051,-3.2247168973912608,6.513713784598281,-11.110000610351562,97.88541529427265,70.78649339164396,4.86921534099477,9,-4.8600006103515625,-1.9850006103515625,-10.949996948242188,-11.699996948242188,-26.699996948242188,2,-0.11467347914053339,1.242185823617767,163.02999877929688,-1.443345347399437,161.63999938964844,5.895889627110023,162.39999389648438,-0.11467347914053339
12497,2022-09-08,170.9199981689453,171.30999755859375,168.0500030517578,169.3000030517578,1234100.0,0.0,1.7166689978764798,0.20454488531822868,42.75502813554835,37.36970902412971,-4.958138959596198,-0.5921776959105216,-8.441362680508178,-6.990319771679651,13.075601642329884,3.2599945068359375,-2.3820862398467852,1.633498382568348,-8.11220151094696,11.379198276083656,-3.239351564189292,6.506348329325988,-10.883000488281255,96.60870095957881,70.211587120714,4.872849946757654,9,-4.8600006103515625,-1.9850006103515625,-10.949996948242188,-11.699996948242188,-31.389999389648438,3,-0.13017786238218343,-1.0526332898005075,170.9199981689453,1.242185823617767,163.02999877929688,-1.443345347399437,161.63999938964844,-0.13017786238218343
12498,2022-09-09,172.63999938964844,173.24000549316406,170.7100067138672,171.60000610351562,1554800.0,0.010063194705882239,1.2589219419486244,0.6419730992389421,51.48788985797715,37.44800409548262,-7.165125545862395,-2.3117797959869506,-9.752868324156168,-8.837070950920804,12.486466287454876,2.529998779296875,-2.433489540775639,3.2779998779296875,-6.5508739114590355,13.10687366731841,-1.6364370167646882,8.192436772624063,-12.152081713867204,95.18067859261402,64.01939431130214,4.914436894694362,9,-6.114997863769531,-3.7050018310546875,-12.510002136230469,-13.419998168945312,-27.94000244140625,4,-0.16873265167863027,1.7166689978764798,170.9199981689453,-1.0526332898005075,170.9199981689453,1.242185823617767,163.02999877929688,-0.16873265167863027
12499,2022-09-12,174.89999389648438,175.0,172.5500030517578,173.89999389648438,1499100.0,0.013090793065488437,3.083286709729922,0.9615446689261558,60.11923366758865,38.26143695445124,-8.843914311183198,-4.751596747354853,-11.579032407104307,-11.303292559285637,11.761357451237618,2.4499969482421875,-2.632956201113842,5.497494506835949,-4.419686043914709,15.414675057586606,0.5389042314606343,10.456084782211263,-13.646950951660159,99.20567011433793,61.87420804213781,4.958590275375325,9,-7.4949951171875,-5.964996337890625,-14.384994506835938,-15.67999267578125,-26.819992065429688,0,-0.1910233823283849,1.2589219419486244,172.63999938964844,1.7166689978764798,170.9199981689453,-1.0526332898005075,170.9199981689453,-0.1910233823283849
12500,2022-09-13,166.3000030517578,170.66000366210938,166.0,170.16000366210938,1516800.0,-0.04917090420149772,-1.0896845951466176,-3.8600006103515625,48.2816884215449,39.180786099927445,-0.03257621432331348,3.204633003066789,-2.7622495294888267,-2.9855817246565266,10.281158756268214,8.899993896484375,-3.369827223766663,-2.589496612548828,-11.996068357720446,6.81707513262279,-7.292782485134637,2.113789260036981,-3.9472035425195315,27.68081603454093,-12.239770224988472,4.703285872585807,9,1.1049957275390625,2.6349945068359375,-5.785003662109375,-7.0800018310546875,-20.57000732421875,1,-0.14191224095269894,3.083286709729922,174.89999389648438,1.2589219419486244,172.63999938964844,1.7166689978764798,170.9199981689453,-0.14191224095269894
12501,2022-09-14,164.63999938964844,166.8000030517578,162.9600067138672,166.8000030517578,964700.0,-0.009981982150612079,2.5555461365659307,0.5595863524779716,44.03130589538623,39.98169650496578,1.68728827178046,4.099801993107974,-0.9115569091385964,-1.5846104181634928,8.727549393792437,3.839996337890625,-3.5126059000614873,-3.6305000305175668,-12.391501935998178,5.130501874963045,-8.011000983257873,0.7500009222227391,10.360000610351562,13.95343532056782,-26.45668534099712,4.380500952740304,9,2.7649993896484375,4.2949981689453125,-3.3974990844726562,-5.4199981689453125,-22.649993896484375,2,-0.14644072339487302,-1.0896845951466176,166.3000030517578,3.083286709729922,174.89999389648438,1.2589219419486244,172.63999938964844,-0.14644072339487302
12502,2022-09-15,161.80999755859375,166.05999755859375,161.77000427246094,164.22000122070312,842500.0,-0.017189029649818055,-2.445791254044514,1.1157405445117903,37.51708633543794,41.076339607599344,4.694272111247585,6.213482433516617,2.0360148103664244,1.0442347608404532,7.763523997328195,4.2899932861328125,-3.789721500043413,-5.803501892089855,-14.425095360878345,2.8180915766986345,-10.1142986264841,-1.4927051576956103,12.949202575683586,0.3022925098121081,-36.59821388147368,4.31079673439424,9,6.084999084472656,7.125,0.2950019836425781,-2.589996337890625,-15.899993896484375,3,-0.108707722657996,2.5555461365659307,164.63999938964844,-1.0896845951466176,166.3000030517578,3.083286709729922,174.89999389648438,-0.108707722657996
12503,2022-09-16,157.63999938964844,159.64999389648438,155.92999267578125,159.64999389648438,1732100.0,-0.025770955020472663,2.7015038678478978,0.8340213496093503,39.132921209631235,43.25763344662585,9.072084875768951,9.471930846965392,6.293670121671028,4.980239170301417,7.052596989983003,5.8800048828125,-3.770135512432006,-9.086499786376947,-17.989404200878482,-0.18359537187541264,-13.537951993627729,-4.635047579126166,16.59963291015623,8.96699557999379,-31.068149242752646,4.451452207250774,9,7.8249969482421875,9.354995727539062,6.144996643066406,1.5800018310546875,-9.210006713867188,4,-0.11488201395883013,-2.445791254044514,161.80999755859375,2.5555461365659307,164.63999938964844,-1.0896845951466176,166.3000030517578,-0.11488201395883013
12504,2022-09-19,159.8000030517578,159.86000061035156,156.0500030517578,156.30999755859375,705800.0,0.01370212934834103,1.1108016146416722,-1.7363258861129458,43.04691012618593,45.54620068137331,7.402032537496808,6.712553879807615,4.353970675430617,2.710431945899643,7.097095568944628,3.80999755859375,-3.4598029714473455,-6.327496337890636,-15.409063368831028,2.754070693049755,-10.868279853360832,-1.7867128224204407,13.341050870605443,26.272963269128375,-15.412414165694251,4.540783515470194,9,5.6649932861328125,7.1949920654296875,4.999992370605469,-0.5800018310546875,-6.80999755859375,0,-0.09449315278564085,2.7015038678478978,157.63999938964844,-2.445791254044514,161.80999755859375,2.5555461365659307,164.63999938964844,-0.09449315278564085
12505,2022-09-20,156.52000427246094,157.75,155.19000244140625,157.75,789500.0,-0.02052564904041032,3.162612115272488,-0.352433751164082,38.831532327044606,45.02262177514944,10.796883983652776,9.485743851793899,7.863900690117077,5.8273875114002465,7.679837908569914,4.6100006103515625,-2.8300670032588187,-8.976995086669916,-18.893423785642625,0.9394336123027927,-13.93520943615627,-4.018780737183562,15.5883859751074,11.455656857320474,-30.808256338237417,4.958214349486356,9,8.574996948242188,10.104995727539062,8.964996337890625,2.6999969482421875,-4.30999755859375,1,-0.05392283549081933,1.1108016146416722,159.8000030517578,2.7015038678478978,157.63999938964844,-2.445791254044514,161.80999755859375,-0.05392283549081933
12506,2022-09-21,151.8000030517578,158.6300048828125,151.6999969482422,157.30999755859375,1398700.0,-0.030155897596877312,-1.427320415487519,4.4796858911535935,35.969209062874626,44.26864187818569,13.990772091747232,13.668445824112524,12.650572077653862,10.27908032693648,8.859984931628981,6.9300079345703125,-2.029505733939999,-12.910996246337902,-24.50276408952803,-1.3192284031477755,-18.70688016793298,-7.1151123247428245,18.954916171317564,0.6964213040738627,-43.753961980780716,5.795883921595067,9,11.549995422363281,13.079994201660156,14.964996337890625,8.525001525878906,1.3600006103515625,2,-0.03998687221468056,3.162612115272488,156.52000427246094,1.1108016146416722,159.8000030517578,2.7015038678478978,157.63999938964844,-0.03998687221468056
12507,2022-09-22,149.47000122070312,152.27999877929688,149.42999267578125,151.44000244140625,1016100.0,-0.015349155363720612,-1.7804689244510608,0.3575323384186783,35.229613980777486,42.462166780719066,14.480938694324948,15.249212507756539,15.091500074865166,12.41982488328577,10.022341689321069,2.850006103515625,-1.4306235839303838,-14.268997955322277,-27.519728526795717,-1.018267383848837,-20.89436324105901,-7.643632669585543,19.379425774888944,0.38359074291081297,-45.12417770925201,6.625365285736721,9,12.7449951171875,13.234992980957031,17.909996032714844,11.470001220703125,8.300003051757812,3,-0.05004345799458654,-1.427320415487519,151.8000030517578,3.162612115272488,156.52000427246094,1.1108016146416722,159.8000030517578,-0.05004345799458654
12508,2022-09-23,149.25999450683594,149.7899932861328,147.11000061035156,148.27000427246094,1109400.0,-0.0014050091132139508,1.6146425700419804,-0.5025328025033693,35.67792164142482,39.74646544447864,12.321455043286477,14.494889520169409,15.47353156909935,12.49682957915752,11.048477772201435,2.67999267578125,-2.0954034836845494,-13.395004272460938,-27.672700011654513,0.8826914667326378,-20.533852142057725,-6.25615640286415,17.25910037037883,16.862697227328432,-30.113218262248388,7.138847869596789,9,9.625007629394531,12.285003662109375,18.12000274658203,11.680007934570312,7.8100128173828125,4,-0.022443996837834157,-1.7804689244510608,149.47000122070312,-1.427320415487519,151.8000030517578,3.162612115272488,156.52000427246094,-0.022443996837834157
12509,2022-09-26,146.33999633789062,149.32000732421875,145.44000244140625,148.75,1140700.0,-0.019563166798934772,1.1859069691473174,-2.434371146732429,31.351952579434354,37.86538368424413,12.02917209664298,16.78536685810056,18.48778137143296,15.253360631490892,12.491948595076732,3.8800048828125,-2.920946236083722,-15.369002532958973,-31.328126731239166,0.5901216653212202,-23.348564632099084,-7.389440433818862,17.461825341963305,6.823303486730987,-39.508570359399805,7.979562099140103,9,9.780006408691406,13.8800048828125,21.040000915527344,14.600006103515625,-3.3600006103515625,0,0.014281784817494092,1.6146425700419804,149.25999450683594,-1.7804689244510608,149.47000122070312,-1.427320415487519,151.8000030517578,0.014281784817494092
12510,2022-09-27,144.02999877929688,148.5,143.33999633789062,148.3800048828125,1154700.0,-0.01578514156348687,1.248369402612945,1.8049790429398134,15.675260854406531,34.714712013024176,12.1228005808548,18.39228935853754,20.978996588122584,17.26520521190551,13.672097147684891,5.160003662109375,-4.414691769823435,-16.63400039672851,-34.34588502104182,1.0778842275848035,-25.489942708885167,-7.778058084571853,16.833931822405418,4.512766878965636,-33.83980958584274,8.855942312156653,9,10.669998168945312,15.139999389648438,23.369998931884766,16.910003662109375,-6.8000030517578125,1,0.06220930910092548,1.1859069691473174,146.33999633789062,1.6146425700419804,149.25999450683594,-1.7804689244510608,149.47000122070312,0.06220930910092548
12511,2022-09-28,148.72999572753906,149.4199981689453,143.80999755859375,145.14999389648438,1533100.0,0.03263206962491316,1.2620939583275652,-0.8229877719393017,24.709362991571666,33.29163164148347,5.507841852391607,13.049211271488275,16.322239167258658,12.406002641411192,15.068243064009113,5.6100006103515625,-6.469340436612271,-11.101003265380854,-29.433224796002094,7.231218265240386,-20.267114030691488,-1.9348925000702195,8.979626706677124,60.290804448601456,28.0965842511391,9.166110765310624,9,2.8700027465820312,10.44000244140625,19.472503662109375,12.210006713867188,-17.379989624023438,2,0.02339817848649184,1.248369402612945,144.02999877929688,1.1859069691473174,146.33999633789062,1.6146425700419804,149.25999450683594,0.02339817848649184
12512,2022-09-29,145.9199981689453,147.75,144.00999450683594,146.86000061035156,1128500.0,-0.01889328070540275,1.7500028049232013,-0.26257038006299577,20.284690503777696,31.19738378527752,6.51156596200056,15.22946183991644,19.092134962867306,15.062629431418145,16.463757005607203,4.720001220703125,-7.6974788737011295,-13.015500640869135,-32.252633884694546,6.2216326029562765,-22.634067262781855,-3.396934018956415,9.203091567932262,40.000047314096996,15.121616265548472,9.618566621912708,9,5.680000305175781,13.25,22.979999542236328,15.020004272460938,-11.169998168945312,3,0.04961626633781635,1.2620939583275652,148.72999572753906,1.248369402612945,144.02999877929688,1.1859069691473174,146.33999633789062,0.04961626633781635
12513,2022-09-30,144.4199981689453,147.9199981689453,144.22000122070312,146.25999450683594,1307200.0,-0.010279605392149893,-2.30358310626703,1.9574378287124212,15.520364443428718,28.138878709415607,6.637058067174365,16.14093401485212,20.40675876951093,16.421173512651762,17.202996395590088,3.6999969482421875,-8.791168040686273,-13.616500854492188,-33.82776750754948,6.594765798565106,-23.722134181020834,-3.5108675279635406,8.582134756114613,17.763182661202283,2.192188425632626,10.105633326528649,9,6.56500244140625,14.75,24.96249771118164,16.520004272460938,-6.099990844726534,4,0.09243876383309835,1.7500028049232013,145.9199981689453,1.2620939583275652,148.72999572753906,1.248369402612945,144.02999877929688,0.09243876383309835
12514,2022-10-03,149.1300048828125,150.3699951171875,145.05999755859375,146.58999633789062,1610100.0,0.032613258368535236,1.1155415058208455,-1.3804421740500556,28.702564240390018,27.013437810898434,0.28423347854896974,11.010152049899347,15.573567473517244,11.650749865224299,18.328906113964567,5.9499969482421875,-9.37719020939113,-8.280994415283203,-28.794754103198613,12.232765272632207,-18.53787425924091,1.975885428674502,2.1329434565569443,82.36144452788908,65.49993916779815,10.256879843957707,10,1.8549957275390625,10.039993286132812,20.252490997314453,11.80999755859375,-7.6399993896484375,0,0.05324215235991958,-2.30358310626703,144.4199981689453,1.7500028049232013,145.9199981689453,1.2620939583275652,148.72999572753906,0.05324215235991958
12515,2022-10-04,153.5500030517578,154.67999267578125,151.30999755859375,151.30999755859375,1393300.0,0.029638557126170362,-2.0089168329916007,0.881888959642441,37.125615913635336,27.141927460982956,-5.142112138295687,6.159312464246,11.08629807010243,7.197179867908147,19.63932522698134,5.54998779296875,-9.712386851984206,-3.386996459960926,-23.791891225828493,17.01789830590664,-13.589443842894724,6.815450922972872,-10.210006713867188,89.60450660886947,69.38540715893193,10.202447382933787,10,-4.540008544921875,5.6199951171875,15.547492980957031,7.3899993896484375,-12.900009155273438,1,-0.06883755854212437,1.1155415058208455,149.1300048828125,-2.30358310626703,144.4199981689453,1.7500028049232013,145.9199981689453,-0.06883755854212437
12516,2022-10-05,151.32000732421875,152.64999389648438,148.32000732421875,151.22000122070312,1158500.0,-0.014522928578434402,2.1376950209533496,0.04464547244228582,37.65011780920155,27.410872330807855,-3.338436348754925,7.2155842608854925,13.363569978840871,9.388598608431522,20.888220269292155,5.2299957275390625,-10.49114071950504,-4.6369926452636605,-24.07394652811746,14.79996123759014,-14.35546958669056,5.081484296163239,-7.7532110595703045,68.509972557056,43.880756247313,9.718476941426895,10,-2.3100128173828125,7.8499908447265625,16.689990997314453,9.6199951171875,0.30999755859375,2,-0.09311400287266958,-2.0089168329916007,153.5500030517578,1.1155415058208455,149.1300048828125,-2.30358310626703,144.4199981689453,-0.09311400287266958
12517,2022-10-06,148.6699981689453,152.27999877929688,148.41000366210938,149.99000549316406,923800.0,-0.017512615827433353,-3.206524803874413,-13.199267622825754,39.04762082199949,27.7852833508717,-0.9094835138505459,8.551659353753791,15.95785649121359,11.948143549496535,22.176383699604553,3.8699951171875,-10.93958821578508,-6.174501800537115,-24.521926930561392,12.172923329487162,-15.348214365549268,2.9992107644750376,-4.880937976074222,42.54302661099976,15.274483595386968,9.173712565012146,10,0.339996337890625,10.5,19.34000015258789,12.270004272460938,7.0099945068359375,3,-0.11649957811762146,2.1376950209533496,151.32000732421875,-2.0089168329916007,153.5500030517578,1.1155415058208455,149.1300048828125,-0.11649957811762146
12518,2022-10-07,143.50999450683594,147.0,142.75999450683594,146.7899932861328,803200.0,-0.03470776703881884,1.2918872997806041,2.484833772599066,31.46757221797114,27.79812997737579,3.742691489540732,12.034431963524753,20.925914521666982,17.029072507556748,23.455611645266572,5.910003662109375,-11.018126558059407,-9.878005218505848,-26.85071642784831,7.094705990836616,-18.364360823177094,-1.391649613834602,11.169998168945312,6.291947275243251,-20.230806140888,8.486355604671237,10,5.209999084472656,15.370002746582031,24.385005950927734,17.5050048828125,9.3800048828125,4,-0.061041006495325734,-3.206524803874413,148.6699981689453,2.1376950209533496,151.32000732421875,-2.0089168329916007,153.5500030517578,-0.061041006495325734
12519,2022-10-10,141.49000549316406,144.36000061035156,140.50999450683594,144.1199951171875,1139300.0,-0.01407559815337922,1.4758876835592714,0.8018264032973883,32.396348184886904,29.656028569651383,5.590232646051959,12.040410305326986,22.655604623705074,18.899956064738717,24.58479411618716,3.850006103515625,-10.946966622903261,-10.227494812011713,-24.67399433195672,4.219004707933294,-17.450744571984217,-3.0042450520392094,12.951587219238291,6.9160981860667965,-20.62388070913736,7.22324975997251,10,6.104988098144531,16.264991760253906,25.917491912841797,20.67499542236328,11.279998779296875,0,-0.022404396394616333,1.2918872997806041,143.50999450683594,-3.206524803874413,148.6699981689453,2.1376950209533496,151.32000732421875,-0.022404396394616333
12520,2022-10-11,142.6999969482422,144.0500030517578,139.19000244140622,140.27000427246094,1365100.0,0.008551780395093633,-1.1176490143279674,-0.9239552329730388,38.38692214822604,31.175757364835206,4.661999265988868,9.456554442644489,21.102781679647137,17.6538402890927,26.77811367057565,4.860000610351591,-10.888900412638606,-7.837503051757807,-21.073414098188294,5.398407994672681,-14.45545857497305,-1.219547528542563,11.184331835937513,26.077241717057138,-4.657576694627121,6.617955523215238,10,4.2350006103515625,14.395004272460938,24.797500610351562,19.465003967285156,7.100006103515625,1,-0.008479267561000703,1.4758876835592714,141.49000549316406,1.2918872997806041,143.50999450683594,-3.206524803874413,148.6699981689453,-0.008479267561000703
12521,2022-10-12,140.52999877929688,143.4499969482422,140.32000732421878,142.6999969482422,1340400.0,-0.015206714893850948,-1.4169980617072606,-0.8930060532991736,38.54432988400658,33.20460618486064,6.198325199456775,10.253375085163583,22.952146514024662,19.75173647323882,28.56092071097425,3.129989624023409,-10.405680403126098,-8.802001190185536,-20.979239283522418,3.3752369031513467,-14.890620236853977,-2.7133821435170944,12.47267042431642,10.236796889024822,-23.331901100574427,6.088619046668447,10,6.404998779296875,16.56500244140625,26.967498779296875,23.44000244140625,7.3699951171875,2,0.0008538754588331976,-1.1176490143279674,142.6999969482422,1.4758876835592714,141.49000549316406,1.2918872997806041,143.50999450683594,0.0008538754588331976
12522,2022-10-13,144.22000122070312,145.10000610351562,136.94000244140622,138.0,1409900.0,0.026257756162094692,1.0451108842054613,-2.866362428188703,44.070594005124796,36.37685391393798,2.5052750633273604,5.457832512235427,18.92394085482573,15.980977498811114,30.38484327683404,8.160003662109403,-8.991267563853427,-4.232498931884777,-15.083800719702623,6.618802855933069,-9.658149825793714,1.1931519620241602,7.9539079771777494,72.36581059682212,35.1685411411817,5.425650893908923,10,1.589996337890625,11.75,23.277496337890625,19.75,3.8899993896484375,3,0.051379861318747944,-1.4169980617072606,140.52999877929688,-1.1176490143279674,142.6999969482422,1.4758876835592714,141.49000549316406,0.051379861318747944
12523,2022-10-14,139.52999877929688,145.75,139.39999389648438,145.61000061035156,1237000.0,-0.03251977812861773,-1.0031528355062227,-0.9774920639593361,42.30856195097471,37.88863143733628,7.184177992931495,9.192835482464233,23.221038510557634,20.537542113692496,31.36421025054492,6.350006103515625,-8.300294640843674,-8.017001342773426,-18.660688349870355,2.626685664323503,-13.338844846321877,-2.6951578392249758,11.42519787806603,29.398377475873666,-11.16011692712565,5.321843503548464,10,6.279998779296875,16.44000244140625,27.967498779296875,24.44000244140625,8.790008544921875,4,0.11574567503601729,1.0451108842054613,144.22000122070312,-1.4169980617072606,140.52999877929688,-1.1176490143279674,142.6999969482422,0.11574567503601729
12524,2022-10-17,144.6999969482422,145.75999450683594,142.67999267578125,142.74000549316406,1512900.0,0.03705295072153625,-1.9615158895507496,-0.32236691855372823,50.710798129057714,39.398096127938764,1.4747887069489423,2.986709950104114,17.720426911685934,15.304808397295659,32.44091875682899,6.2299957275390625,-6.97040490711214,-2.0920028686523438,-11.091268152224416,6.907262414919728,-6.59163551043838,2.407629773133692,5.13398417184419,87.98187627913579,41.09317876050693,4.499632641786031,10,0.095001220703125,11.270004272460938,23.03000259399414,19.270004272460938,4.220001220703125,0,0.05659987984889692,-1.0031528355062227,139.52999877929688,1.0451108842054613,144.22000122070312,-1.4169980617072606,140.52999877929688,0.05659987984889692
12525,2022-10-18,148.0800018310547,150.22000122070312,146.75,148.22000122070312,1307100.0,0.023358707353819064,-1.4785695990757544,-0.07142857142857142,49.29055453926515,40.69147798683472,-3.087408086599254,-1.1151955937804985,14.099973680592512,11.890346358722496,33.02322301673472,5.5200042724609375,-5.143229184926554,1.7100021362304574,-6.078658727654499,9.498663000115414,-2.184328295712021,5.604332568172936,-11.139999389648466,83.88554528344815,37.09379241976252,3.8943304319424725,10,-3.470001220703125,5.720001220703125,20.089996337890625,15.889999389648438,1.9799957275390625,1,0.03167208524725096,-1.9615158895507496,144.6999969482422,-1.0031528355062227,139.52999877929688,1.0451108842054613,144.22000122070312,0.03167208524725096
12526,2022-10-19,145.72999572753906,147.9600067138672,144.61000061035156,146.91000366210938,1305200.0,-0.015869841129504847,1.0426779060192874,8.42866485013624,49.79051552829723,41.88513295420114,-1.8033781446520152,0.7976397534926889,16.231104396638557,14.09001007660359,33.266206222651235,3.470001220703125,-4.501562265994721,-0.33650360107421307,-7.695462336426544,7.022455134278118,-4.0159829687503645,3.3429757666019384,-8.524393310546913,66.18971456410193,17.77303558136539,3.679479367676164,10,-2.149993896484375,6.140007019042969,22.44000244140625,18.240005493164062,3.220001220703125,2,0.027928411744608583,-1.4785695990757544,148.0800018310547,-1.9615158895507496,144.6999969482422,-1.0031528355062227,139.52999877929688,0.027928411744608583
12527,2022-10-20,141.99000549316406,146.5,141.07000732421875,145.3800048828125,1323900.0,-0.02566383273192019,-1.0764807310220479,2.8728615209548316,47.446950133670725,43.660619389278864,0.9939291556438263,4.161897561170122,19.457304900236892,17.6271638475921,33.40046277131222,5.42999267578125,-4.691150247974122,-3.7024940490722713,-11.093374061952034,3.688385963807491,-7.397934055512167,-0.0070540426323759675,-4.524115100097703,23.93724439430264,-27.18550160479684,3.695440006439883,10,1.589996337890625,9.509994506835938,26.17999267578125,22.524993896484375,3.489990234375,3,0.04162256619959659,1.0426779060192874,145.72999572753906,-1.4785695990757544,148.0800018310547,-1.9615158895507496,144.6999969482422,0.04162256619959659
12528,2022-10-21,145.91000366210938,145.97999572753906,141.27000427246094,142.0,2344400.0,0.027607564034737964,1.32592871675081,-1.153393618314151,46.559826858344934,45.234339241885316,-2.849478925735525,-0.023127439513189074,15.044611928617002,13.558914854868021,33.26004404682202,4.709991455078125,-4.715298878592762,0.3850036621093693,-6.814827122005397,7.584834446224136,-3.2149117299479997,3.9849190541667383,-8.189031052490293,52.896170124771956,5.488419295004334,3.599915392057382,10,-2.3300018310546875,2.4899978637695312,22.504993438720703,18.604995727539062,-1.0,4,0.015077766383563507,-1.0764807310220479,141.99000549316406,1.0426779060192874,145.72999572753906,-1.4785695990757544,148.0800018310547,0.015077766383563507
12529,2022-10-24,148.42999267578125,150.22999572753906,146.8300018310547,147.5800018310547,1222300.0,0.01727084470169382,-1.8936230999487043,0.21738875923916862,44.29842671274891,45.89117308238785,-4.784662439765839,-2.507048651814614,11.955628334274905,10.920429530062222,32.536673662173385,4.3199920654296875,-4.606745743122161,2.800492858886713,-4.508978789531767,10.109964507305193,-0.854242965322527,6.455228683095953,-10.45903949394048,80.34928678397291,36.697869909426814,3.6547358242092414,10,-4.844993591308594,-0.02999114990234375,17.800003051757812,16.085006713867188,1.4000091552734375,0,-0.0007409914234971504,1.32592871675081,145.91000366210938,-1.0764807310220479,141.99000549316406,1.0426779060192874,145.72999572753906,-0.0007409914234971504
12530,2022-10-25,152.99000549316406,153.4199981689453,149.24000549316406,149.24000549316406,1052500.0,0.030721640115844773,-1.2293294270833333,4.411812225114442,51.76794232480903,47.36046335358812,-8.640140238025253,-6.705159601356826,6.788249543439207,6.1034105538469134,31.284868675904136,4.9900054931640625,-3.5254497006370684,6.9125053405761605,-1.053069792138814,14.878080473291135,2.929717774218659,10.895292906933662,-14.528690609495357,96.5182753478327,53.69752961576723,3.9827875663574894,10,-7.810005187988281,-5.2050018310546875,13.239990234375,11.524993896484375,-1.0500030517578125,1,-0.026603092869361356,-1.8936230999487043,148.42999267578125,1.32592871675081,145.91000366210938,-1.0764807310220479,141.99000549316406,-0.026603092869361356
12531,2022-10-26,152.2100067138672,154.8800048828125,151.83999633789062,153.75999450683594,769500.0,-0.005098364280611278,-1.655019389917243,-0.413330078125,53.90212708126452,48.45285591760365,-6.7376306124680525,-5.956470882353187,6.924466464519412,6.661890600028414,30.099581505386936,3.040008544921875,-2.3132823459815484,5.958506011962896,-2.3936852454466475,14.31069726937244,1.7824103832581386,10.134601640667654,-12.85117083308188,80.66619376566209,36.24841318025855,4.176095628704772,10,-5.07000732421875,-4.4250030517578125,13.649993896484375,12.30499267578125,-0.850006103515625,2,-0.014125281259038003,-1.2293294270833333,152.99000549316406,-1.8936230999487043,148.42999267578125,1.32592871675081,145.91000366210938,-0.014125281259038003
12532,2022-10-27,153.16000366210938,156.07000732421875,152.6199951171875,152.9199981689453,982800.0,0.00624135671991688,-7.214201376905051,-0.15484347312463084,61.72541210803155,50.610283712832185,-7.024866190124811,-6.6786731255213,5.395186051081112,5.503869168086879,28.762578608221745,3.8600006103515625,-1.4579763524105545,6.546502685546869,-2.3547373764528743,15.447742747546613,2.0958826545470117,10.997122716546727,-12.559474261161881,80.33781714819477,29.812774574394204,4.450620030999868,10,-4.589996337890625,-6.654998779296875,10.954994201660156,11.354995727539062,-2.7100067138671875,3,-0.027487637850642788,-1.655019389917243,152.2100067138672,-1.2293294270833333,152.99000549316406,-1.8936230999487043,148.42999267578125,-0.027487637850642788
12533,2022-10-28,157.77000427246094,158.05999755859375,153.0399932861328,153.66000366210938,1084000.0,0.030099245887469595,1.1407326190855764,17.12461059190031,68.60997075223685,52.599080670963204,-9.806708391792483,-10.790477391377834,0.23366445336301922,0.6963283444281956,27.258790869321714,5.0200042724609375,-0.24741234522139166,10.489002990722668,0.36246326246839544,20.61554271897694,5.4257331265955315,15.552272854849804,-15.622527079186312,97.41769014727522,39.66719260452517,5.063269864127141,10,-8.205001831054688,-10.270004272460938,4.689990997314453,5.9749908447265625,-9.340011596679688,4,-0.07789825830072006,-7.214201376905051,153.16000366210938,-1.655019389917243,152.2100067138672,-1.2293294270833333,152.99000549316406,-0.07789825830072006
12534,2022-10-31,157.07000732421875,159.08999633789062,156.7899932861328,156.86000061035156,2108100.0,-0.004436818972466616,-12.142072453027595,0.05109651646723816,66.6204161417744,54.52462084901979,-8.009814413931224,-9.976643513338018,0.4786919332470916,1.2840412741802822,26.3835821320618,2.3000030517578125,0.5223150523557081,9.392005920410156,-1.6233037669681778,20.40731560778849,3.8843510767210034,14.899660764099309,-13.013027687105819,79.49247826201457,17.00289055209759,5.5076548436891635,10,-6.9900054931640625,-9.055007934570312,3.1449928283691406,5.514991760253906,-9.100006103515625,0,-0.07741773155335185,1.1407326190855764,157.77000427246094,-7.214201376905051,153.16000366210938,-1.655019389917243,152.2100067138672,-0.07741773155335185
12535,2022-11-01,142.97999572753906,150.49000549316406,142.3000030517578,149.77999877929688,3674300.0,-0.08970529661716731,-1.0073563923384314,-32.3799317009373,52.221211733024624,54.794698205100616,5.901263272175953,3.4581908090539173,14.026056705080038,15.183166974922784,27.23435739348586,14.770004272460938,1.4933149505619099,-4.169505310058582,-15.011485872047388,6.672475251930223,-9.590495591052985,1.2514849709358202,16.110000610351562,4.049987776605422,-62.36211010207252,5.420990280994409,11,7.100006103515625,5.035003662109375,15.190006256103516,18.770004272460938,6.19000244140625,1,0.04790884255283445,-12.142072453027595,157.07000732421875,1.1407326190855764,157.77000427246094,-7.214201376905051,153.16000366210938,0.04790884255283445
12536,2022-11-02,137.22999572753906,143.86000061035156,137.1199951171875,141.6699981689453,2591800.0,-0.04021541594501887,-1.8927039469806612,0.6529412424687812,43.89092407546445,54.39958419863325,11.531388961625794,8.536131051280051,19.20730924849792,20.802231095541572,27.85058454159427,6.7400054931640625,1.5187351604523087,-9.21500473022462,-20.726396053841825,2.296386593392583,-14.970700392033223,-3.459309068416019,21.860000610351562,0.500685499497856,-62.46668527999983,5.755695661808604,11,10.875,10.785003662109375,19.705001831054688,23.470001220703125,13.120010375976562,2,0.10719235715107733,-1.0073563923384314,142.97999572753906,-12.142072453027595,157.07000732421875,1.1407326190855764,157.77000427246094,0.10719235715107733
12537,2022-11-03,131.35000610351562,135.10000610351562,131.03999328613278,134.41000366210938,3096100.0,-0.04284769953427503,-1.2065147984442581,0.6891882603615369,42.99658088125787,54.00366797895691,17.593519930839022,13.757367200616585,24.393688391633106,26.610768430271776,28.699317470481787,6.190002441406278,1.205068543195182,-14.228994750976568,-27.506135787229113,-0.9518537147240238,-20.86756526910284,-7.590424232850296,26.86119018554689,1.105214914988799,-63.37753762049123,6.638570518126277,11,13.714988708496094,13.714988708496094,24.034992218017578,29.349990844726562,19.159988403320312,3,0.1523410245681014,-1.8927039469806612,137.22999572753906,-1.0073563923384314,142.97999572753906,-12.142072453027595,157.07000732421875,0.1523410245681014
12538,2022-11-04,134.75,134.99000549316406,131.36000061035156,134.17999267578122,2665600.0,0.02588499229916197,5.914174441247421,-0.18627705195971808,41.214904846087755,53.66105443821679,13.906408494886904,10.189887982896494,20.25984855434581,23.19844510096641,28.778233719063728,3.6399993896484375,1.083511824499169,-10.391001129150396,-24.506996901103435,3.724994642802642,-17.44899901512693,-3.333003243173863,21.830924108886734,13.22640395803706,-46.28931070574748,7.057997885976521,11,10.314994812011719,10.314994812011719,20.634998321533203,25.949996948242188,17.970001220703125,4,0.11651203672164878,-1.2065147984442581,131.35000610351562,-1.8927039469806612,137.22999572753906,-1.0073563923384314,142.97999572753906,0.11651203672164878
12539,2022-11-07,138.32000732421878,138.3699951171875,135.28999328613278,136.19999694824222,1818400.0,0.026493560847634656,1.7747939706782923,3.7192686583144092,41.41147846729984,52.51033623182687,9.779951224794189,6.714469945634136,16.165460420385728,19.640574794923594,28.338977571382983,3.6199951171875,1.4713582835937018,-6.662493896484335,-21.02021759778623,7.695229804817558,-13.841355747135282,0.5163679541666113,16.728460935302707,37.42935459677621,-18.218715477715023,7.178861850650948,11,6.74498748779294,6.74498748779294,16.75749206542966,22.37998962402341,12.119995117187472,0,0.07309127252910641,5.914174441247421,134.75,-1.2065147984442581,131.35000610351562,-1.8927039469806612,137.22999572753906,0.07309127252910641
12540,2022-11-08,141.49000549316406,143.3699951171875,138.55000305175778,139.41999816894528,1711400.0,0.022917857150736687,-1.5301811832177015,0.9764137702699919,46.322006070691316,51.66810056398541,5.372056926979695,3.6355720365455113,12.50774407402804,16.571685186966647,27.39447277710375,5.049987792968722,1.709965243258324,-3.4319961547851676,-17.840324072901836,10.976331763331501,-10.636160113843516,3.772167804273181,12.117954267954104,81.51330917954898,26.075136563826646,7.20416395905834,11,3.5749893188476562,3.5749893188476562,13.587493896484375,19.209991455078125,3.8499908447265625,1,0.04579825765751444,1.7747939706782923,138.32000732421878,5.914174441247421,134.75,-1.2065147984442581,131.35000610351562,0.04579825765751444
12541,2022-11-09,140.64999389648438,142.2100067138672,139.89999389648438,140.72000122070312,1844400.0,-0.005936897053271162,-1.9426777592038253,-0.033819843726964005,48.77602168230781,50.229279405571646,4.9168996948866095,4.727411124640241,12.825391132715197,17.468390741706344,26.398925770107745,2.3100128173828125,1.851423352178415,-4.278007507324219,-18.678732852504993,10.122717837856555,-11.478370179914606,2.9223551652661683,11.603887876134678,77.93997715513352,17.752224652392997,7.200362672590383,11,4.415000915527344,4.415000915527344,13.44000244140625,20.050003051757812,3.4000091552734375,2,0.06057593062344169,-1.5301811832177015,141.49000549316406,1.7747939706782923,138.32000732421878,5.914174441247421,134.75,0.06057593062344169
12542,2022-11-10,151.6300048828125,152.35000610351562,146.14999389648438,147.38999938964844,1863400.0,0.07806620307718748,1.1830998401590351,-60.5651700087184,54.62783133166721,48.675708358841696,-7.04368385582751,-5.975356926898428,1.4901253483877213,6.602791336706332,24.38587071863624,11.70001220703125,1.462831230728284,6.331503295898443,-8.370658438310699,21.033665030107585,-1.0195775712061277,13.682584163003014,-20.590011596679716,96.56979022260089,33.99489789270311,7.351080867104568,11,-6.565010070800781,-6.565010070800781,2.459991455078125,9.069992065429688,-10.419998168945312,3,-0.008441592943864373,-1.9426777592038253,140.64999389648438,-1.5301811832177015,141.49000549316406,1.7747939706782923,138.32000732421878,-0.008441592943864373
12543,2022-11-11,155.67999267578125,156.39999389648438,151.64999389648438,152.2899932861328,1320800.0,0.026709672640971016,-1.0342620395813797,0.7995271221025433,55.723983928280575,47.464993668453495,-12.763539951251857,-9.226435614612058,-2.8292801319733485,2.6496140451793906,22.57339669962517,4.769989013671875,1.0731362481161852,9.573991394042963,-5.561801150876079,24.709783938962005,2.0060951215834564,17.14188766650247,-24.213799133300796,96.58928848940884,34.76476123695889,7.5678962724595165,11,-11.959999084472656,-10.614997863769531,-1.589996337890625,5.0200042724609375,-12.839996337890625,4,-0.03320913676886106,1.1830998401590351,151.6300048828125,-1.9426777592038253,140.64999389648438,-1.5301811832177015,141.49000549316406,-0.03320913676886106
12544,2022-11-14,152.88999938964844,155.5800018310547,152.82000732421875,154.8300018310547,1155800.0,-0.017921334901031538,-1.6538580043135702,-0.5722722096440965,49.918773466957624,47.20916719444605,-11.877926590783261,-6.104382897032508,-0.32217866511251714,5.4724773885420746,20.665897492346318,2.8599853515625,0.11267590879864997,6.374497985839838,-9.041693099244668,21.790689070924344,-1.333597556702415,14.082593528382091,-20.426453833007827,80.33615514221458,21.954171967375444,7.708095542542251,11,-9.170005798339844,-7.825004577636719,0.9099960327148438,7.519996643066406,-8.589996337890625,0,-0.0011118985520567337,-1.0342620395813797,155.67999267578125,1.1830998401590351,151.6300048828125,-1.9426777592038253,140.64999389648438,-0.0011118985520567337
12545,2022-11-15,152.77000427246094,156.1699981689453,150.47999572753906,154.52000427246094,1144300.0,-0.0007848460832398096,1.2534717605965748,0.9020607204656285,50.459768156582754,47.93903875901475,-11.42459536707429,-5.918451139244723,-0.5371130280870773,5.539394573622275,19.764875656775377,5.69000244140625,-1.715883905053147,6.020002746582037,-9.63718890432827,21.677194397492343,-1.8085930788731162,13.84859857203719,-19.349000782226568,78.00006288470644,21.510038008277675,7.828595825455152,11,-9.050010681152344,-7.705009460449219,-0.09500885009765625,6.514991760253906,-9.720001220703125,1,-0.015251697099511685,-1.6538580043135702,152.88999938964844,-1.0342620395813797,155.67999267578125,1.1830998401590351,151.6300048828125,-0.015251697099511685
12546,2022-11-16,149.8000030517578,152.75,149.47000122070312,152.22000122070312,1366600.0,-0.019440997169877794,-1.1298680710028683,1.3828560965401786,47.329942221764156,48.42052335240433,-7.24602331815251,-2.769916296947599,1.802184340654719,8.48225842392884,18.474620731167317,3.3000030517578125,-3.5965438112644676,2.84650115966798,-12.86058868346774,18.5535910028037,-5.007043761899865,10.700046081235826,-15.459839945273444,35.60984541730183,-17.125667476163002,7.853544921567855,11,-5.920005798339844,-4.735008239746094,2.214996337890625,8.824996948242188,-5.260009765625,2,-0.029773074919939746,1.2534717605965748,152.77000427246094,-1.6538580043135702,152.88999938964844,-1.0342620395813797,155.67999267578125,-0.029773074919939746
12547,2022-11-17,147.89999389648438,148.2899932861328,146.2100067138672,148.2899932861328,1198800.0,-0.012683638962390109,9.666614499784812,0.16115689451881182,41.803679392628794,48.485942746464445,-3.074870827881739,-0.42630051924481904,3.0364076244278806,10.401447660947468,16.79225109079922,3.589996337890625,-3.8079338992479848,0.6509925842285043,-14.884354828297802,16.18633999675481,-7.116681122034635,8.418666290491643,-12.677437558400015,16.58478222131711,-29.23886444111481,7.767673706263151,11,-2.0550003051757812,-2.8349990844726562,4.1150054931640625,10.725006103515625,-2.4499969482421875,3,-0.026031041268474886,-1.1298680710028683,149.8000030517578,1.2534717605965748,152.77000427246094,-1.6538580043135702,152.88999938964844,-0.026031041268474886
12548,2022-11-18,148.11000061035156,151.07000732421875,147.1699981689453,150.39999389648438,1133300.0,0.0014199237493828232,1.1487534521242386,5.87178684612074,42.498321968025536,48.606703135433975,-1.3303670514349335,-0.48806139519464864,2.0938790093820216,10.209322541553604,14.873771456551733,3.9000091552734375,-2.956237340416237,0.7509994506835938,-14.77558045596325,16.27757935733044,-7.012290502639843,8.51428940400703,-12.040346769931205,19.07626030658549,-21.55952862611185,7.763289953323427,11,-0.6350021362304688,-3.0450057983398438,2.779998779296875,9.389999389648438,-4.30999755859375,4,-0.04658695475018537,9.666614499784812,147.89999389648438,-1.1298680710028683,149.8000030517578,1.2534717605965748,152.77000427246094,-0.04658695475018537
12549,2022-11-21,148.32000732421875,149.58999633789062,147.02999877929688,147.14999389648438,1421900.0,0.0014179104246963004,-2.6311927796896306,-0.5109243921453653,55.82461850540465,49.66254896151324,0.030508732476448586,-0.7449230072900548,1.0658301513417427,10.013969772506528,13.94703963653903,2.55999755859375,-1.4621648027007268,0.9665054321289119,-14.55855513912283,16.491566003380655,-6.796024853496959,8.729035717754783,-11.437139881555822,21.184763258765386,-23.08420962793174,7.762530285625865,11,-0.170013427734375,-3.2550125122070312,2.5699920654296875,9.17999267578125,-0.6100006103515625,0,-0.03694721356336739,1.1487534521242386,148.11000061035156,9.666614499784812,147.89999389648438,-1.1298680710028683,149.8000030517578,-0.03694721356336739
12550,2022-11-22,148.9199981689453,149.08999633789062,145.75999450683594,148.8300018310547,2038700.0,0.004045245517113605,14.488644428672817,0.07691906413834476,64.36471091177728,51.3946255425654,0.6652575977450965,-1.7554661866702475,-0.08485132212931035,9.36983894985616,13.757385801140895,3.3300018310546875,0.05469446709366821,1.7699966430664062,-13.549314472608103,17.089307758740915,-5.889658914770848,9.42965220090366,-11.256445668129516,45.207456062798926,-4.4079758660424915,7.6596555578372545,11,2.1599960327148438,-3.8550033569335938,1.4625015258789062,8.580001831054688,-3.3600006103515625,1,-0.031023335844701294,-2.6311927796896306,148.32000732421875,1.1487534521242386,148.11000061035156,9.666614499784812,147.89999389648438,-0.031023335844701294
12551,2022-11-23,150.05999755859375,150.05999755859375,148.47000122070312,149.10000610351562,1274200.0,0.007655112836861155,2.3125218552309503,10.667005764665989,76.02223240889296,53.7717812178127,1.118010983074413,-3.2304230704848464,-1.7201334287506143,8.18629190583846,13.813785821793179,1.589996337890625,1.4571554663730808,3.0174964904785213,-12.18201485533018,18.217007836287223,-4.582259182425815,10.617252163382858,-11.646987401951208,80.97914637195149,24.18537631182229,7.599755672904349,11,1.0199966430664062,-4.995002746582031,-0.8549957275390625,7.44000244140625,-2.8499908447265625,2,-0.046714611627917346,14.488644428672817,148.9199981689453,-2.6311927796896306,148.32000732421875,1.1487534521242386,148.11000061035156,-0.046714611627917346
12552,2022-11-25,148.9499969482422,150.10000610351562,148.69000244140625,149.6999969482422,553400.0,-0.0073970453712565165,-1.220497416796828,-0.7812569539371205,71.09326940904639,55.47947960456446,2.0203332997342613,-2.584506288156831,-1.037292120412161,9.223973242248746,14.12204897840597,1.410003662109375,2.362051910286084,2.1179962158203125,-12.83947285089036,17.075465282530985,-5.360738317535009,9.596730749175634,-9.817507442005962,60.07523053359656,-2.1374192280456654,7.478734533355331,11,2.0149993896484375,-3.8850021362304688,-1.2249946594238281,8.550003051757812,0.80999755859375,4,-0.029607275948060452,2.3125218552309503,150.05999755859375,14.488644428672817,148.9199981689453,-2.6311927796896306,148.32000732421875,-0.029607275948060452
12553,2022-11-28,145.47999572753906,148.77000427246094,145.3800048828125,147.99000549316406,1200500.0,-0.023296416863364477,-1.5018524566164795,3.3466796875,60.667439911720905,56.673775876204814,4.348610151044625,-0.08690646028807691,2.0908530534107967,12.60872667600188,15.042219325075362,3.5699920654296875,3.1547335487593386,-0.7375045776367131,-14.785045773067054,13.310036617793628,-7.761275175351898,6.286266020078472,-5.6568060456929175,2.1184495522581064,-60.617190629866094,7.023770597715175,11,5.295005798339844,-0.41500091552734375,2.0600051879882812,12.020004272460938,-0.649993896484375,0,-0.0002062055277555208,-1.220497416796828,148.9499969482422,2.3125218552309503,150.05999755859375,14.488644428672817,148.9199981689453,-0.0002062055277555208
12554,2022-11-29,144.91000366210938,146.08999633789062,144.33999633789062,144.99000549316406,1059300.0,-0.003918009913178699,-1.8688137077105873,0.03187311545569497,55.52325165907259,57.236385154259246,4.098611697984239,-0.5002701368730129,2.2356833555934656,13.141663254375885,16.00622289302923,1.75,2.6979340803461582,-0.6994964599609261,-13.789251949594473,12.39025902967262,-7.244374204777699,5.845381284855847,-4.423741811677701,9.895943712118001,-48.379813352765396,6.544877744816774,11,3.6349945068359375,0.15499114990234375,1.0799980163574219,12.589996337890625,4.5500030517578125,1,-0.00765993086950556,-1.5018524566164795,145.47999572753906,-1.220497416796828,148.9499969482422,2.3125218552309503,150.05999755859375,-0.00765993086950556
12555,2022-11-30,149.8300018310547,150.61000061035156,143.47999572753906,145.0500030517578,4354900.0,0.03395209471126237,1.2492141959768759,-59.7486172038909,63.09932890056136,58.98853922968116,-1.4329757735451665,-5.144533317687888,-2.9553313407107282,8.234238873900722,14.747211072264765,7.1300048828125,1.9058044436359864,3.8780014038085824,-9.28034820739893,17.036351015016095,-2.7011734017951596,10.457176209412324,-8.707190698780892,89.06033316783373,31.897537029903162,6.5791748056037545,11,-2.5550003051757812,-4.765007019042969,-3.8375015258789062,7.6699981689453125,0.3899993896484375,2,-0.014149336523255007,-1.8688137077105873,144.91000366210938,-1.5018524566164795,145.47999572753906,-1.220497416796828,148.9499969482422,-0.014149336523255007
12556,2022-12-01,151.94000244140625,153.52999877929688,150.27999877929688,151.67999267578125,1593600.0,0.014082630878765823,-1.1241847013064725,0.05439536234844954,50.59227696032129,59.96505007053588,-3.584435937361633,-6.425427251354989,-5.165254833738686,6.09316464991241,13.004901049220182,3.6999969482421875,1.7802668903770211,5.2525016784667855,-7.4910322327486085,17.99603558968218,-1.1192652771409257,11.624268634074497,-10.206103998564032,84.17914572063215,30.679138143345412,6.3717669556077015,12,-3.4350051879882812,-6.875007629394531,-5.457500457763672,5.55999755859375,0.2599945068359375,3,-0.041990290774629124,1.2492141959768759,149.8300018310547,-1.8688137077105873,144.91000366210938,-1.5018524566164795,145.47999572753906,-0.041990290774629124
12557,2022-12-02,151.36000061035156,152.22000122070312,147.47999572753906,148.25,1703600.0,-0.003817308291003574,-1.0387080261072446,11.961091549295775,40.484597695586444,59.74130292915376,-2.751351825655945,-4.50019046342527,-4.618861335502146,6.673053403005667,10.447412901251724,4.7400054931640625,1.582486466419681,3.672000122070301,-6.970144368812669,14.314144612953271,-1.6490721233711838,8.993072367511786,-9.039458349363656,78.40798497503178,29.104404079333285,5.321072245441492,12,-2.8550033569335938,-6.295005798339844,-3.8974990844726562,6.1399993896484375,2.8899993896484375,4,-0.027418035674879326,-1.1241847013064725,151.94000244140625,1.2492141959768759,149.8300018310547,-1.8688137077105873,144.91000366210938,-0.027418035674879326
12558,2022-12-05,150.4499969482422,151.5800018310547,149.05999755859375,149.22999572753906,1083000.0,-0.006012180618656382,-2.2307797644665284,0.39228327372103405,44.14024595810797,58.443039312787455,-1.6477963720864182,-2.480870247145731,-3.746963079416929,7.607988697379227,7.751714915853242,2.5200042724609375,1.8161245167682694,1.9769966125488168,-6.79946304513814,10.753456270235773,-2.4112332162946757,6.365226441392309,-7.566276621834419,69.35322491751906,22.98467112670729,4.38822982884348,12,-1.9449996948242188,-5.385002136230469,-2.9124908447265625,7.0500030517578125,2.9300079345703125,0,-0.0045862575965596175,-1.0387080261072446,151.36000061035156,-1.1241847013064725,151.94000244140625,1.2492141959768759,149.8300018310547,-0.0045862575965596175
12559,2022-12-06,148.42999267578125,151.25,147.30999755859375,150.99000549316406,1268500.0,-0.013426416174377565,1.5584416227811604,-2.098369062210771,40.448925068788746,55.78572977467762,0.435217823606763,0.35350834378695595,-1.695187819457999,9.617960002185328,5.69704577513413,3.94000244140625,2.566408239072871,-0.548506927490223,-7.913897572957552,6.816883717977106,-4.231202250223873,3.1341883952434273,-5.0056214065704125,49.25368602128335,6.601839223747511,3.682695322733662,12,0.07500457763671875,-3.3649978637695312,0.102508544921875,8.030006408691406,6.0,1,-0.024253796553032947,-2.2307797644665284,150.4499969482422,-1.0387080261072446,151.36000061035156,-1.1241847013064725,151.94000244140625,-0.024253796553032947
12560,2022-12-07,147.97000122070312,149.5,147.49000549316406,147.9199981689453,1210200.0,-0.0030990465389491018,-3.4176266411791336,-0.01953234429854625,45.472535321329154,52.39131898717053,0.8339829242060262,1.3953989626865564,-1.13364594980834,10.12054758698693,4.447647000258876,2.0099945068359375,3.2662935896548504,-1.3324981689453068,-7.829828141701938,5.164831803811325,-4.5811631553236225,1.9161668174330089,-4.026605046401357,10.610989269786133,-31.57125195148685,3.2486649863783192,12,0.5349960327148438,-4.250007629394531,1.0774993896484375,8.489997863769531,5.2299957275390625,2,0.010069645744894329,1.5584416227811604,148.42999267578125,-2.2307797644665284,150.4499969482422,-1.0387080261072446,151.36000061035156,0.010069645744894329
12561,2022-12-08,149.1699981689453,150.0500030517578,148.1199951171875,148.5500030517578,1059500.0,0.008109731285683708,-1.6080994700703137,12.399145559963381,53.25475302418961,50.40926161107534,-0.564947159508506,0.9132496455840169,-2.36757279531804,8.873317259257448,3.093545762462362,2.0800018310546875,3.1090532856389927,-0.5585014343261605,-5.627391924464206,4.510389055811885,-3.092946679395169,1.975943810742848,-4.728338085756235,37.88185790379822,-7.226890755068808,2.5344452450690196,12,-0.6650009155273438,-5.450004577636719,-0.12249755859375,6.8000030517578125,1.1800079345703125,3,0.007038969394962402,-3.4176266411791336,147.97000122070312,1.5584416227811604,148.42999267578125,-2.2307797644665284,150.4499969482422,0.007038969394962402
12562,2022-12-09,150.35000610351562,152.75999450683594,150.3000030517578,151.72999572753906,1282300.0,0.007910491044143209,-2.3243223737795513,-2.225807245520772,55.46876455191826,49.83163101554171,-1.7047521774668724,-0.3874332933091864,-3.4779099132577755,7.6269108194039745,3.28349951895903,3.589996337890625,2.531505375725459,0.6855064392089787,-4.314145537369086,5.685158415787043,-1.8143195490800395,3.185332427497997,-5.430012667794728,55.78000453564259,7.073530342097229,2.4998259882890292,12,-1.8450088500976562,-6.630012512207031,-2.290008544921875,5.6199951171875,-1.75,4,0.012304561154808713,-1.6080994700703137,149.1699981689453,-3.4176266411791336,147.97000122070312,1.5584416227811604,148.42999267578125,0.012304561154808713
12563,2022-12-12,150.50999450683594,151.10000610351562,148.92999267578125,150.8000030517578,1511100.0,0.001064106397243192,3.876354409546016,0.21015269960968166,55.3597396069457,49.81346300974983,-1.2026747596819405,-1.0061922666272949,-3.5165750777612175,7.337869539872656,3.029837494989333,2.170013427734375,1.4034067094713691,1.1039947509765682,-3.049018885739912,5.257008387693048,-0.9725120673816718,3.180501569334808,-5.13080105268449,58.71557321283083,6.258131505020614,2.076506818358237,12,-2.0049972534179688,-6.629997253417969,-5.444999694824219,2.5100021362304688,2.3700103759765625,0,0.024848884656587966,-2.3243223737795513,150.35000610351562,-1.6080994700703137,149.1699981689453,-3.4176266411791336,147.97000122070312,0.024848884656587966
12564,2022-12-13,152.72000122070312,157.17999267578125,151.4499969482422,155.97999572753906,1073900.0,0.014683454883567926,1.0247376210798176,11.241029148689888,58.62069920445191,49.3158374879599,-2.445498629367222,-3.404118762007556,-5.728917484162082,5.015939216603442,3.1281143291885174,6.6699981689453125,0.6553081127162841,3.3225013732910043,-0.8010800557441939,7.4460828023262025,1.2607106587734052,5.384292087808603,-6.899975748858367,53.973195515894204,0.5739485552808148,2.061790714517596,12,-0.475006103515625,-6.485008239746094,-7.655006408691406,0.29999542236328125,1.5699920654296875,1,0.004321658308236831,3.876354409546016,150.50999450683594,-2.3243223737795513,150.35000610351562,-1.6080994700703137,149.1699981689453,0.004321658308236831
12565,2022-12-14,150.44000244140625,153.32000732421875,149.0,151.38999938964844,1148700.0,-0.01492927423436785,-1.2558774197917952,0.2914105978553408,50.819682922526404,49.3411048170938,-0.07808287831997518,-1.3782938457667626,-3.620287891564601,7.173132826446249,3.40201502277347,4.32000732421875,0.5496677210670953,1.1590026855468807,-2.685616745179715,5.003622116273476,-0.7633070298164171,3.0813124009101784,-3.9383789373252966,25.60715175930854,-23.299474059994456,1.9223097153633006,12,1.80499267578125,-2.5750045776367188,-5.375007629394531,2.5799942016601562,3.2299957275390625,2,0.026522136197977275,1.0247376210798176,152.72000122070312,3.876354409546016,150.50999450683594,-2.3243223737795513,150.35000610351562,0.026522136197977275
12566,2022-12-15,145.33999633789062,148.1199951171875,144.9600067138672,147.75,1375900.0,-0.03390059838307957,1.0063457309216326,2.5368541094460237,43.35664178572211,49.66022082710887,4.455836076429051,3.552590907813112,1.3174436736634902,12.189686332042271,3.5889803101627336,5.4799957275390625,0.6209703407549512,-3.718003082275402,-7.935205415544573,0.49919925099376883,-5.826604248910002,-1.6094019156408024,11.839996337890625,3.1095749635699113,-42.55082792746537,2.108601166634589,12,5.730003356933594,3.1999969482421875,-0.27500152587890625,7.680000305175781,7.05999755859375,3,0.05408009363147648,-1.2558774197917952,150.44000244140625,1.0247376210798176,152.72000122070312,3.876354409546016,150.50999450683594,0.05408009363147648
12567,2022-12-16,144.0500030517578,144.8800048828125,141.58999633789062,143.5,2270500.0,-0.008875693674395002,1.9773742534608347,-0.2282166871383166,47.13886907843961,49.99340117381239,5.1404311749433305,4.784676602755582,2.5122576234287237,13.351633049152468,3.519522755809893,3.75,-0.07097057158151188,-4.815496826171881,-9.572225203768568,-0.05876844857519359,-7.193861014970224,-2.437132637373537,12.88558990478515,15.779392506259137,-33.926900868768065,2.3783641887983435,12,5.334991455078125,5.334991455078125,1.0149917602539062,8.969993591308594,7.8000030517578125,4,0.04373483455945637,1.0063457309216326,145.33999633789062,-1.2558774197917952,150.44000244140625,1.0247376210798176,152.72000122070312,0.04373483455945637
12568,2022-12-19,141.2100067138672,143.6999969482422,140.47000122070312,142.6999969482422,1141300.0,-0.01971535076517983,-1.1750804040237974,-2.709058121792204,43.213503863116436,50.30057659540435,7.299520684860909,7.463916983232252,5.3884590185755314,16.008564938043776,3.923041945536236,3.5800018310546875,-0.4878448696891837,-7.310493469238281,-13.17081515485333,-1.450171783623233,-10.24065431204582,-4.380332626430743,15.111762377929693,4.428521074672224,-48.23511443689812,2.930160842807528,12,7.614990234375,7.614990234375,3.8549880981445312,11.809989929199219,11.1199951171875,0,0.05233339733934539,1.9773742534608347,144.0500030517578,1.0063457309216326,145.33999633789062,-1.2558774197917952,150.44000244140625,0.05233339733934539
12569,2022-12-20,142.83999633789062,143.13999938964844,140.1300048828125,141.27000427246094,1340700.0,0.011543017821153967,1.7741908264364017,-1.0536928559724725,35.4192540949534,49.18354534802927,5.356494377278324,5.694277118161381,3.8794817899446343,14.168002990263005,4.3466367019513745,3.0099945068359375,-0.5801114046406326,-5.406503295898432,-11.794937075756451,0.9819304839595873,-8.600720185827441,-2.2122864059694223,12.53066668164064,20.545799495615558,-26.377327777079483,3.194216889929016,12,5.81500244140625,5.81500244140625,1.5524978637695312,10.180000305175781,7.6200103759765625,1,0.07028849623583056,-1.1750804040237974,141.2100067138672,1.9773742534608347,144.0500030517578,1.0063457309216326,145.33999633789062,0.07028849623583056
12570,2022-12-21,144.3000030517578,145.22000122070312,143.13999938964844,144.3300018310547,1039200.0,0.010221273811947595,1.2983476648120047,-0.01910759930411795,33.61920671282256,47.001817980099595,3.711450161496657,4.07956690166489,2.520940281432786,12.473757731071544,4.459111041589085,2.3800048828125,-0.7183202749353086,-3.7154968261718864,-10.331449262028912,2.900455609685139,-7.023473044100399,-0.40752060824337377,9.851407316835946,52.19027866898891,9.567532454770799,3.3079762179285086,12,4.3549957275390625,4.3549957275390625,0.09249114990234375,8.719993591308594,10.529998779296875,2,0.0692307000907808,1.7741908264364017,142.83999633789062,-1.1750804040237974,141.2100067138672,1.9773742534608347,144.0500030517578,0.0692307000907808
12571,2022-12-22,143.0500030517578,143.24000549316406,140.61000061035156,142.86000061035156,1019800.0,-0.008662508479307829,8.227968733269087,-6.333672431332655,32.68028148947214,44.46976430649447,4.472349677134559,5.035648865115775,3.9299286000656366,13.506856981074804,4.882810449147661,3.69000244140625,-0.6390796428650845,-4.614997100830067,-11.5116875859284,2.281693384268266,-8.063342343379219,-1.1666518582809147,9.979694877973458,57.367392334026825,18.475163183600053,3.448345242549164,12,5.6049957275390625,5.6049957275390625,1.3424911499023438,9.969993591308594,12.67999267578125,3,0.07423974058459137,1.2983476648120047,144.3000030517578,1.7741908264364017,142.83999633789062,-1.1750804040237974,141.2100067138672,0.07423974058459137
12572,2022-12-23,144.5399932861328,144.77000427246094,142.19000244140625,142.64999389648438,1025100.0,0.010415869993626536,1.195726279291739,9.94723739158368,37.97311916771518,42.53791759102442,2.314984038702363,3.3711741256713594,2.5005604881832824,11.779763088845101,5.229557899786057,2.5800018310546875,-0.6562649384366352,-2.9045066833496094,-9.909357000845404,4.100343634146185,-6.406931842097521,0.597918475398302,7.457729199844948,86.64030601538471,49.46959611992247,3.502425158747899,12,4.1150054931640625,4.1150054931640625,-0.06749725341796875,8.480003356933594,14.780014038085938,4,0.054379417292429455,8.227968733269087,143.0500030517578,1.2983476648120047,144.3000030517578,1.7741908264364017,142.83999633789062,0.054379417292429455
12573,2022-12-27,145.4499969482422,146.7100067138672,143.5800018310547,144.69000244140625,787400.0,0.006295860691704291,-1.1006774297608257,0.40211362553789265,43.64876651492417,40.87436951441022,0.6836284609373706,2.591684826005121,1.8141990961287888,10.638893237412049,4.931926799494593,3.1300048828125,-0.9532391488708356,-1.9930030822753793,-8.999637205488966,5.013631040938208,-5.496320143882173,1.5103139793314142,5.598308129482348,80.85092074475855,43.34110435722931,3.5033170616067917,12,1.2750091552734375,3.2050018310546875,0.00499725341796875,7.569999694824219,7.839996337890625,1,0.044001438910657775,1.195726279291739,144.5399932861328,8.227968733269087,143.0500030517578,1.2983476648120047,144.3000030517578,0.044001438910657775
12574,2022-12-28,143.8000030517578,147.1999969482422,143.4600067138672,145.92999267578125,714600.0,-0.011344062778299802,-1.6619315250739866,-2.8026381833878773,41.541578533929325,39.84346902678833,1.0451678413780598,4.378757648598253,3.5066032155186804,12.051192115944701,4.424179414311938,3.739990234375,-1.479473770128834,-3.587496948242176,-10.695463265816215,3.520469369331863,-7.141480107029196,-0.033513789455156484,6.3748380103737645,48.40674073010683,7.1848175347524545,3.5539831587870223,12,0.3249969482421875,4.8549957275390625,2.4699935913085938,9.219993591308594,7.8899993896484375,2,0.059318488166002936,-1.1006774297608257,145.4499969482422,1.195726279291739,144.5399932861328,8.227968733269087,143.0500030517578,0.059318488166002936
12575,2022-12-29,147.7100067138672,148.11000061035156,144.02999877929688,145.00999450683594,896400.0,0.027190567309668623,1.3314296177455358,-1.2676175398127387,47.331885532250936,40.285162776402636,-3.679778190163347,0.3180947121943518,-0.4236455633199512,7.952397878675811,4.663019201224689,4.30999755859375,-1.9698298389429283,0.4285064697265568,-6.58874454379017,7.445757483243284,-3.080119037031807,3.9371319764849204,1.661247453918861,94.666748046875,50.832031335802995,3.5086255067583614,12,-3.5900039672851562,0.9449920654296875,-1.1025123596191406,5.309989929199219,4.579986572265625,3,0.018617560591728255,-1.6619315250739866,143.8000030517578,-1.1006774297608257,145.4499969482422,1.195726279291739,144.5399932861328,0.018617560591728255
12576,2022-12-30,145.55999755859375,147.22999572753906,143.9499969482422,146.6699981689453,828100.0,-0.014555609353117616,1.9417085770980875,-0.41110947849085605,41.54604515483396,39.66373789600201,-1.6710039260644294,2.071847380026128,1.7564770818922852,9.925862974000836,4.476274063241449,3.760009765625,-2.842778165487317,-1.4025024414062557,-8.100896776044806,5.2958918932322945,-4.751699608725545,1.9466947259130336,3.0719566663944136,56.925610802813594,13.998703540896514,3.349197167319282,12,-1.4399948120117188,3.095001220703125,2.5124969482421875,7.459999084472656,5.660003662109375,4,0.06368510873826705,1.3314296177455358,147.7100067138672,-1.6619315250739866,143.8000030517578,-1.1006774297608257,145.4499969482422,0.06368510873826705
12577,2023-01-03,147.2100067138672,147.92999267578125,145.2899932861328,147.0500030517578,1069200.0,0.011335594826519912,2.300049591821164,-0.1441473640800055,44.46682263171576,39.802995536957496,-3.1576925753007288,0.10012328511658097,0.27694505211738374,7.9848037536704055,4.761374518824228,2.6399993896484375,-3.3637705008841294,0.4550064086914176,-5.919076594654541,6.829089412037376,-2.7320350929815618,3.642047910364397,0.899993896484375,80.64526714401035,38.07491277848621,3.187041501672979,1,-3.0900039672851562,1.4449920654296875,0.86248779296875,3.6399917602539062,-1.44000244140625,1,0.05787642568505702,1.9417085770980875,145.55999755859375,1.3314296177455358,147.7100067138672,-1.6619315250739866,143.8000030517578,0.05787642568505702
12578,2023-01-04,149.75999450683594,150.44000244140625,148.36000061035156,149.5,905600.0,0.017322109073231617,1.567887048008364,1.6249284760633225,45.092825179035344,40.87783676852215,-4.880564339478013,-2.639538759127902,-2.195792257058855,5.148773151873911,5.240425245938374,3.2299957275390625,-3.2161259569290905,3.03949432373048,-3.2573824614303817,9.336371108891342,-0.10894406884995078,6.187932716310911,-9.629989624023438,90.25776001713882,47.100287489395924,3.1484383925804327,1,-4.234992980957031,-1.1049957275390625,-1.7449989318847656,-0.839996337890625,-3.739990234375,2,0.06383555801310092,2.300049591821164,147.2100067138672,1.9417085770980875,145.55999755859375,1.3314296177455358,147.7100067138672,0.06383555801310092
12579,2023-01-05,144.8300018310547,148.24000549316406,144.2899932861328,147.80999755859375,995800.0,-0.0329192899079348,1.0572918115386296,-11.461764188039204,41.45077165984183,41.74801065152429,0.4038673225556977,2.1153797754772086,2.6745174875302666,9.713888765052445,5.268519343748364,5.470001220703125,-3.2178222201039546,-1.7104988098144531,-8.00743615490697,4.586438535278063,-4.858967482360725,1.4379698627318191,-4.493796997070319,13.559385793115448,-30.50371203838042,3.1484686725462647,1,0.6949996948242188,3.8249969482421875,3.089996337890625,3.7199935913085938,3.05999755859375,3,0.05841325242090911,1.567887048008364,149.75999450683594,2.300049591821164,147.2100067138672,1.9417085770980875,145.55999755859375,0.05841325242090911
12580,2023-01-06,149.4600067138672,149.55999755859375,145.35000610351562,146.63999938964844,1023000.0,0.03196854812039174,1.7880839539607312,-0.9463125393631239,56.36984042430217,44.380183866505405,-3.8188052824394276,-2.5268258176999154,-2.109605131385763,4.702786891319363,5.267524343082903,4.7299957275390625,-2.725122944472389,2.845005798339855,-3.5575148013868727,9.247526398066583,-0.3562545015234946,6.046266098203205,-8.921725927734371,84.89992452901166,34.18354901388621,3.2012602998633612,1,-3.1450042724609375,-0.8050079345703125,-2.655010223388672,-4.010009765625,8.939987182617188,4,0.014920350778574898,1.0572918115386296,144.8300018310547,1.567887048008364,149.75999450683594,2.300049591821164,147.2100067138672,0.014920350778574898
12581,2023-01-09,150.22000122070312,153.3300018310547,147.8000030517578,147.97000122070312,1043400.0,0.005084935586085582,-3.2702753655633976,0.7978702681644049,59.698210628968496,46.79408291775577,-3.8607799471168107,-3.3772782115960354,-2.992918206509273,3.5549007570098183,5.6250690194476505,5.529998779296875,-2.07725090647736,3.5525001525878963,-2.95459999477427,10.059600299950063,0.29895007890681313,6.8060502262689795,-9.483686001464832,65.5973708996263,10.029539880954161,3.2535500736810827,1,-1.8249969482421875,-1.56500244140625,-4.0500030517578125,-4.7700042724609375,13.729995727539062,0,0.013779736710216373,1.7880839539607312,149.4600067138672,1.0572918115386296,144.8300018310547,1.567887048008364,149.75999450683594,0.013779736710216373
12582,2023-01-10,152.1999969482422,152.2899932861328,148.82000732421875,150.35000610351562,1049700.0,0.013180639804615923,2.4187331343911844,0.8222181532118056,67.75443737680801,49.47249079129842,-5.185217717349985,-5.493210752966263,-5.106393267389876,1.227641142949409,5.911798757836022,3.4699859619140625,-1.3964213124669413,5.439996337890619,-1.3346113233637027,12.214603999144941,2.0526925072634583,8.82730016851778,-10.959934264531228,87.49995780206129,24.41148336757695,3.3873038306271654,1,-3.80499267578125,-3.5449981689453125,-5.415000915527344,-7.135002136230469,9.790008544921875,1,-0.006438868246970597,-3.2702753655633976,150.22000122070312,1.7880839539607312,149.4600067138672,1.0572918115386296,144.8300018310547,-0.006438868246970597
12583,2023-01-11,154.25,154.85000610351562,152.7100067138672,153.92999267578125,1039200.0,0.013469139900541105,1.81575248955991,0.17297778804199898,68.18617379359725,52.43300137570596,-6.543819547787592,-7.640382023681184,-7.417423328565064,-1.1680966197973248,6.643487560418723,2.6500091552734375,-0.464112929846209,7.302999114990229,-0.08605355782054858,14.692051787801006,3.608472778584826,10.997525451395632,-12.526339750395294,94.31813091620536,24.780527847365974,3.6945263364053935,1,-4.849998474121094,-5.595001220703125,-7.465003967285156,-9.185005187988281,8.160003662109375,2,-0.054975661118567665,2.4187331343911844,152.1999969482422,-3.2702753655633976,150.22000122070312,1.7880839539607312,149.4600067138672,-0.054975661118567665
12584,2023-01-12,153.3800048828125,155.1199951171875,152.85000610351562,155.0,854300.0,-0.005640162834278817,1.4408676248605368,-5.062368872782758,64.74984842828935,54.3683305863769,-4.662280928018248,-7.081476846296027,-6.801380005159558,-0.594923326977721,6.383848566250744,2.269989013671875,0.25881299506585265,6.400003814697271,-1.1026301014066746,13.902637730801217,2.6486868566452983,10.151320772749244,-10.868763881973138,82.19045863879579,10.02650437946373,3.7513169580519796,1,-3.8450088500976562,-4.725006103515625,-6.595008850097656,-8.315010070800781,4.80999755859375,3,-0.047985398200859675,1.81575248955991,154.25,2.4187331343911844,152.1999969482422,-3.2702753655633976,150.22000122070312,-0.047985398200859675
12585,2023-01-13,154.42999267578125,154.7100067138672,151.52999877929688,151.61000061035156,728100.0,0.0068456627952970805,-1.1342365730144344,-1.7407410895938513,68.60693312522548,57.3750959164204,-5.20629099115655,-8.239670189528738,-7.644121895740682,-1.8963278636475707,6.474471349080124,3.1800079345703125,0.816948419527904,7.250492095947266,-0.8295022217057522,15.330486413600283,3.2104949371207567,11.290489254773775,-10.910051345634031,90.57372692157766,15.854934946954671,4.039997158826504,1,-4.724998474121094,-5.774993896484375,-7.644996643066406,-9.364997863769531,4.8100128173828125,4,-0.042349242998821035,1.4408676248605368,153.3800048828125,1.81575248955991,154.25,2.4187331343911844,152.1999969482422,-0.042349242998821035
12586,2023-01-17,153.1999969482422,155.00999450683594,151.2899932861328,154.88999938964844,1754700.0,-0.00796474639561362,2.8549381739982924,-0.5992933321068551,64.28101960192245,59.57667335755448,-3.1051298647901717,-6.735988298057322,-6.031531915755551,-0.9017465582108741,7.072776184145985,3.720001220703125,1.6091514131597364,5.627496337890619,-2.831489342367462,14.0864820181487,1.3980034977615787,9.85698917801966,-8.752051315131752,69.5237795367132,-3.5347140507711714,4.22949284012904,1,-3.4950027465820312,-4.5449981689453125,-7.087501525878906,-8.135002136230469,5.600006103515625,1,0.033942539502784586,-1.1342365730144344,154.42999267578125,1.4408676248605368,153.3800048828125,1.81575248955991,154.25,0.033942539502784586
12587,2023-01-18,150.35000610351562,154.55999755859375,150.2100067138672,154.00999450683594,1048600.0,-0.018603073769573375,-1.2081243634082204,2.1656704828632307,57.59456699471996,60.96575578151944,0.26497559046299557,-3.5730070464026937,-2.6346170549544468,1.6716730059979454,7.061108629950752,4.3499908447265625,1.9241461445920436,2.462505340576172,-5.912967997827877,10.837978678980221,-1.7252313286258527,6.6502420097781965,-5.048296511679013,2.8513181325187005,-66.36201765070224,4.187736669202018,1,-0.6450119018554688,-1.69500732421875,-4.237510681152344,-5.285011291503906,8.229995727539062,2,0.09045553902647008,2.8549381739982924,153.1999969482422,-1.1342365730144344,154.42999267578125,1.4408676248605368,153.3800048828125,0.09045553902647008
12588,2023-01-19,148.60000610351562,149.3699951171875,147.02000427246094,149.16000366210938,1134200.0,-0.011639507342587896,3.7959952665670156,0.15300528222595586,57.41657522858734,62.73973395582449,2.0485546055906525,-1.3080440656941619,-0.45636053832168955,3.0997044621726673,6.606927167250543,3.3300018310546875,2.6047707137331884,0.34300537109373863,-7.4218786364041875,8.107889378591665,-3.5394366326552245,4.225447374842702,-2.512833669650945,19.506217492620202,-50.1769420091234,3.882442003748968,1,1.6349945068359375,0.05499267578125,-2.4875106811523438,-3.5350112915039062,11.159988403320312,3,0.09010766379323631,-1.2081243634082204,150.35000610351562,2.8549381739982924,153.1999969482422,-1.1342365730144344,154.42999267578125,0.09010766379323631
12589,2023-01-20,152.8800048828125,152.9600067138672,147.74000549316406,148.94000244140625,1277900.0,0.02880214403433734,1.546338268241669,-7.03574931880109,57.89795854621302,62.90952485825903,-1.0833967208164381,-5.056556657790139,-4.364628734018083,-1.3899500336559925,6.337517055415344,5.220001220703125,3.226365146407744,4.121003723144526,-3.465437152690498,11.70744459897955,0.3277832852270137,7.914224161062037,-6.070206634281988,73.34177437589757,6.537190281529135,3.793220437917515,1,-1.8100051879882812,-4.225006103515625,-6.687507629394531,-7.815010070800781,6.489990234375,4,0.06233646307508911,3.7959952665670156,148.60000610351562,-1.2081243634082204,150.35000610351562,2.8549381739982924,153.1999969482422,0.06233646307508911
12590,2023-01-23,154.2899932861328,155.1699981689453,151.24000549316406,153.0,1182500.0,0.009222843787852542,1.5770417990344447,0.32740926060756276,63.64490604070703,63.34804657067443,-1.9402372786562978,-5.986686493628781,-5.481032236791407,-2.998254417655403,6.609043235595938,3.92999267578125,3.7139251927613373,5.031492614746099,-2.633892589357032,12.69687781884923,1.1988000126945337,8.864185216797665,-7.269989013671875,89.2023859896128,20.274568786692157,3.832692602051566,1,-3.1949920654296875,-6.639991760253906,-5.049999237060547,-9.224998474121094,4.230010986328125,0,0.0252771360747992,1.546338268241669,152.8800048828125,3.7959952665670156,148.60000610351562,-1.2081243634082204,150.35000610351562,0.0252771360747992
12591,2023-01-24,153.6699981689453,154.8000030517578,152.11000061035156,153.6999969482422,699100.0,-0.004018375423982978,1.4125463577518371,-0.023254988703705893,60.4328261844563,62.53453421596869,-0.8709888285115426,-4.775095515357123,-4.54152330424597,-2.589538861125618,6.474050590279279,2.69000244140625,4.784769020346829,3.88049774169923,-3.437508482578153,11.198503965976613,0.22149462956053867,7.539500853837922,-5.92999267578125,81.59507824113773,13.564940894684653,3.6590031121386977,1,-2.5749969482421875,-6.019996643066406,-3.615001678466797,-8.605003356933594,8.259994506835938,1,0.03624655033896129,1.5770417990344447,154.2899932861328,1.546338268241669,152.8800048828125,3.7959952665670156,148.60000610351562,0.03624655033896129
12592,2023-01-25,152.39999389648438,152.8800048828125,150.32000732421875,151.5800018310547,754300.0,-0.00826449071122326,1.8763790664780764,-27.33418107833164,54.44744628182027,61.008008936882355,0.480944948460575,-3.042013047037642,-3.3141478221567127,-1.5154354010149973,6.479518764968095,3.3499908447265625,4.936265201969036,2.217493438720709,-4.749287017835059,9.184273895276476,-1.265896789557189,5.700883666998607,-3.916989135742199,66.01219206242816,0.7609125867767972,3.483390228277888,1,-1.30499267578125,-4.749992370605469,-2.5949974060058594,-7.334999084472656,11.0,2,0.0419948124120042,1.4125463577518371,153.6699981689453,1.5770417990344447,154.2899932861328,1.546338268241669,152.8800048828125,0.0419948124120042
12593,2023-01-26,151.85000610351562,152.52000427246094,150.24000549316406,151.24000549316406,968200.0,-0.003608843930415939,1.338463946163778,0.7439103816595024,63.87355802605098,60.91064333663364,0.7316306772500809,-2.0954008540890356,-2.944621825999718,-1.143702246955172,6.855608667208058,2.279998779296875,4.91044970561137,1.3475051879882756,-5.2838735194725075,7.978883895449059,-1.968184165742116,4.663194541718667,-2.698302001953124,55.31634807324226,-15.793100538403884,3.315689353730393,1,-0.7550048828125,-4.200004577636719,-2.4650115966796875,-6.785011291503906,9.149993896484375,3,0.04432002276609226,1.8763790664780764,152.39999389648438,1.4125463577518371,153.6699981689453,1.5770417990344447,154.2899932861328,0.04432002276609226
12594,2023-01-27,152.3300018310547,152.8000030517578,150.58999633789062,150.8800048828125,764100.0,0.003160985895593882,-1.1773314591961757,2.377041799034445,56.78487997102625,59.597081875055956,0.09725621226465364,-2.0064566559484263,-3.5132789059557297,-1.7888361926455048,7.368646373633775,2.2100067138671875,4.448658367906546,1.4010009765625,-4.468821220010511,7.270823173135511,-1.5339101217240056,4.335912074849006,-2.5764683227538967,42.39349782724425,-25.857381487650464,2.9349110982865065,1,-1.2350006103515625,-4.680000305175781,-3.5050048828125,-7.265007019042969,5.4900054931640625,4,0.0487756357018998,1.338463946163778,151.85000610351562,1.8763790664780764,152.39999389648438,1.4125463577518371,153.6699981689453,0.0487756357018998
12595,2023-01-30,150.4600067138672,152.83999633789062,150.2899932861328,152.0399932861328,758600.0,-0.012275947579003299,-1.656234602241119,-1.0896482052469298,50.53909750779221,58.07020164237482,1.5029367350990412,0.08445506612648046,-1.7516342597290304,-0.11872406677468916,7.958075068303821,2.5500030517578125,3.7318464402641496,-0.6064941406249886,-6.284526920208606,5.0715386389586286,-3.4455105304168114,2.232522249166834,4.709991455078125,4.824590756381256,-61.12799957707962,2.8390163897918144,1,0.6349945068359375,-2.57000732421875,-1.8050079345703125,-5.395011901855469,9.279998779296875,0,0.05921831719883297,-1.1773314591961757,152.3300018310547,1.338463946163778,151.85000610351562,1.8763790664780764,152.39999389648438,0.05921831719883297
12596,2023-01-31,154.8300018310547,154.89999389648438,150.57000732421875,151.05999755859375,1321100.0,0.029044230507698998,1.2148334601650763,-2.3860989318756882,55.33471003269661,57.819106424372215,-2.9184309142821405,-3.7475868727573243,-6.085687409790637,-4.791200912139118,8.760065354842897,4.4399871826171875,3.297929418344154,3.3000007629394474,-1.985251394783603,8.585252920662498,0.6573746840779222,5.942626841800973,0.24239624023437045,98.49802060923977,33.81401758905247,2.6426260788615283,1,-3.7350006103515625,-6.94000244140625,-6.1750030517578125,-9.765007019042969,2.8199920654296875,1,0.023832606069672746,-1.656234602241119,150.4600067138672,-1.1773314591961757,152.3300018310547,1.338463946163778,151.85000610351562,0.023832606069672746
12597,2023-02-01,155.72999572753906,156.94000244140625,152.8300018310547,153.75999450683594,834100.0,0.005812787482017967,-1.1462219424546418,0.5225461507016201,53.14893730305547,57.34492443264645,-3.3246390423150274,-4.191455212291004,-6.877287940702956,-5.991513970444316,9.609030724434064,4.1100006103515625,2.6391614446225446,3.7739952087402457,-1.4177811334480737,8.965771550928565,1.1781070376461003,6.369883379834391,-5.44000244140625,81.94019007449481,20.137022237859966,2.595888171094153,2,-3.3899917602539062,-6.1649932861328125,-7.0749969482421875,-10.665000915527344,2.3400115966796875,2,0.039812477482433994,1.2148334601650763,154.8300018310547,-1.656234602241119,150.4600067138672,-1.1773314591961757,152.3300018310547,0.039812477482433994
12598,2023-02-02,159.32000732421875,159.57000732421875,156.07000732421875,156.89999389648438,1653600.0,0.023052794549360156,1.397249250128027,1.2284324508543367,61.32726161724911,57.725958107206026,-5.849210723967957,-7.408362807229821,-10.321725266884073,-9.89148140138525,10.170079754924675,3.8400115966796875,2.3096160405006287,6.886006164550793,0.8532790320548429,12.918733297046742,3.8696425983028178,9.902369730798767,-8.897013854980457,97.30603855798084,36.5086090805212,3.0163635662479718,2,-4.415000915527344,-7.805000305175781,-10.665008544921875,-14.255012512207031,-1.5200042724609375,3,0.025608752100813037,-1.1462219424546418,155.72999572753906,1.2148334601650763,154.8300018310547,-1.656234602241119,150.4600067138672,0.025608752100813037
12599,2023-02-03,153.2899932861328,157.6699981689453,152.86000061035156,156.41000366210938,1129800.0,-0.03784844188347769,-1.417086794999099,-1.2892533323244935,48.17307593554328,56.006865873298935,0.273877256905422,-0.7505305478630362,-4.2199750020267,-4.245719836273167,10.951977181576924,6.4600067138671875,2.288125197120621,0.4329925537109318,-4.427240883870951,5.293225991292815,-1.9971241650800096,2.863109272501873,-2.501119262695312,32.32753730422987,-23.682919212021623,2.430116718790937,2,1.6150131225585938,-1.7749862670898438,-5.5999908447265625,-8.224998474121094,7.3000030517578125,4,0.050296869016593915,1.397249250128027,159.32000732421875,-1.1462219424546418,155.72999572753906,1.2148334601650763,154.8300018310547,0.050296869016593915
12600,2023-02-06,151.69000244140625,153.0,151.27999877929688,152.2899932861328,890000.0,-0.010437673134605752,-1.4225400543729383,0.19230411839215936,47.608494859033655,54.581940170474205,1.6385894348687486,1.0804892059413191,-2.5847033758507223,-2.9058690073973708,11.718057562206752,2.0099945068359375,2.3899582671990913,-1.2784980773925838,-5.907412936563276,3.350416781778108,-3.5929555069779155,1.035959352192748,-0.5498830859374948,12.444390190972223,-40.12766384235346,2.3144574295853437,2,3.2150039672851562,0.06999969482421875,-5.3000030517578125,-6.625007629394531,7.5399932861328125,0,0.04041139682346806,-1.417086794999099,153.2899932861328,1.397249250128027,159.32000732421875,-1.1462219424546418,155.72999572753906,0.04041139682346806
12601,2023-02-07,152.2899932861328,152.8699951171875,149.92999267578125,150.72999572753906,1140500.0,0.003955375008701134,1.161765530859765,-2.6000356043844257,53.30830444550726,54.45536885532831,0.9188898750591363,0.6783054102797621,-3.178465290182146,-3.7386464179502923,11.682797274321583,2.94000244140625,2.175018770742099,-0.7820068359374943,-5.2416370068088725,3.677623334933884,-3.0118219213731834,1.4478082494981948,7.2800140380859375,24.481296931785085,-32.95988950741349,2.2298150854356833,2,2.4600067138671875,-0.5299911499023438,-5.902492523193359,-7.224998474121094,6.480010986328125,1,0.048919906333134255,-1.4225400543729383,151.69000244140625,-1.417086794999099,153.2899932861328,1.397249250128027,159.32000732421875,0.048919906333134255
12602,2023-02-08,151.22000122070312,152.17999267578125,150.8300018310547,151.5,936000.0,-0.007026016892779818,-1.5471584038694075,-0.17948667788254627,54.5740212302099,53.422086989123756,2.015889894100127,1.7614233318903985,-2.078765156494228,-2.8648391050808186,11.645631476664954,1.459991455078125,1.5871225672616163,-1.8029991149902287,-6.324082399329882,2.7180841693494244,-4.063540757160041,0.45754252717958366,8.157205810546884,13.381811044560662,-46.83962464203275,2.260541642169825,2,3.529998779296875,0.7099990844726562,-4.832500457763672,-6.155006408691406,3.3600006103515625,2,0.042520781800529095,1.161765530859765,152.2899932861328,-1.4225400543729383,151.69000244140625,-1.417086794999099,153.2899932861328,0.042520781800529095
12603,2023-02-09,145.77000427246094,152.47999572753906,144.72999572753906,152.47999572753906,1858700.0,-0.036040185850071516,1.3099880385495264,23.96435967302452,38.07445134045684,51.34315047461604,7.278111871382663,6.897167837437792,3.45008856088441,2.421872898800416,11.337446805102259,7.75,1.015029218671259,-6.828996276855463,-12.3463531792288,-1.3116393744821266,-9.587674728042145,-4.070317825668781,13.418258471679707,8.03715879986227,-48.437521426639236,2.75867845118667,2,6.379997253417969,6.159996032714844,0.6174964904785156,-0.7050094604492188,10.519989013671875,3,0.0843795204174358,-1.5471584038694075,151.22000122070312,1.161765530859765,152.2899932861328,-1.4225400543729383,151.69000244140625,0.0843795204174358
12604,2023-02-10,146.02000427246094,146.27999877929688,143.91000366210938,145.24000549316406,1411000.0,0.0017150304772766134,2.6461805718578337,-0.11624437743606536,35.5671909518727,49.67960530173609,6.748596908883883,6.395398847977447,3.301851566850104,1.973894891524651,11.021193765357474,2.3699951171875,0.7459487709932375,-6.210996246337885,-12.444362709198685,0.022370216522915598,-9.327679477768271,-3.094313014907499,12.58992779101564,23.212337298269997,-27.919487480542404,3.116683231430394,2,5.720001220703125,5.720001220703125,1.0699958801269531,-0.9550094604492188,11.769989013671875,4,0.08067386957006528,1.3099880385495264,145.77000427246094,-1.5471584038694075,151.22000122070312,1.161765530859765,152.2899932861328,0.08067386957006528
12605,2023-02-13,147.88999938964844,148.16000366210938,144.38999938964844,146.82000732421875,1907000.0,0.01280643105377699,3.68323334565409,1.3717868461207403,40.33443836360259,48.01290844961453,5.001689460319625,4.22704485251279,1.3988365822288245,-0.03284198607178723,10.848134657704087,3.7700042724609375,0.2671120581286175,-4.014001464843744,-10.444696305326232,2.4166933756387436,-7.229348885084988,-0.7986540446025003,9.837936969746096,44.4196375352945,-2.7406968690481293,3.2153474202412373,2,3.850006103515625,3.850006103515625,-0.7999992370605469,-2.8250045776367188,7.720001220703125,0,0.08587461627328352,2.6461805718578337,146.02000427246094,1.3099880385495264,145.77000427246094,-1.5471584038694075,151.22000122070312,0.08587461627328352
12606,2023-02-14,158.39999389648438,159.0,150.47000122070312,150.47000122070312,2512400.0,0.07106629623511629,-1.151325764864345,7.411263066326312,57.66480213451766,48.51467120866589,-5.530206949606651,-6.190810491856297,-9.090753568954227,-10.544486415878623,10.88184914452333,11.110000610351562,0.25672790051635275,6.2359931945800895,-0.8066893526151375,13.278675741775317,2.714651920982476,9.757334468177703,-14.489990234375,96.02381544646884,49.131107513466986,3.521341273597612,2,-6.6599884033203125,-6.6599884033203125,-10.914993286132812,-13.334999084472656,-1.3600006103515625,1,0.005239910751493548,3.68323334565409,147.88999938964844,2.6461805718578337,146.02000427246094,1.3099880385495264,145.77000427246094,0.005239910751493548
12607,2023-02-15,163.9499969482422,164.0,158.86000061035156,159.1999969482422,1703200.0,0.03503789940411739,1.1195847097687588,0.5989917259957668,63.70638805817426,48.77901859099091,-10.942279190440217,-11.246298921407174,-14.536741997819718,-16.026679658197423,11.440753615575309,5.600006103515625,0.72140295955802,11.105996704101557,2.3765162649341676,19.835477143268946,6.741256484517862,15.470736923685251,-19.738193359375003,99.75110472437714,51.69638866667691,4.364740219583701,2,-9.9949951171875,-9.9949951171875,-15.424995422363281,-18.88500213623047,-3.589996337890625,2,-0.031594954389761454,-1.151325764864345,158.39999389648438,3.68323334565409,147.88999938964844,2.6461805718578337,146.02000427246094,-0.031594954389761454
12608,2023-02-16,161.99000549316406,164.9600067138672,160.10000610351562,160.83999633789062,1353200.0,-0.01195481239134688,-2.6958325355798074,0.24210719058388158,60.5874738690526,50.15839613915861,-9.570119300529711,-8.676580719222528,-12.464030009340775,-14.006234021363753,12.841026073562158,4.8600006103515625,0.6999503496628847,8.476505279541016,-0.9115219003733444,17.864532459455376,3.7824916895838214,13.17051886949821,-16.98667404785158,85.8907325884919,35.58652528588203,4.694013589957183,2,-7.555000305175781,-7.555000305175781,-13.465003967285156,-16.925010681152344,-1.779998779296875,3,-0.04574358547337709,1.1195847097687588,163.9499969482422,-1.151325764864345,158.39999389648438,3.68323334565409,147.88999938964844,-0.04574358547337709
12609,2023-02-17,162.41000366210938,162.75,160.5399932861328,161.3300018310547,1045700.0,0.002592741247626096,1.5113791040635323,0.9391245505327265,63.52728741230163,51.92715086729949,-9.566406874505759,-8.797036791680142,-12.698982437896348,-14.316097951864379,13.562696817597885,2.2100067138671875,0.7009841254489402,8.420003509521479,-1.766126601250221,18.60613362029318,3.326938454135643,13.513068564907314,-16.209271700683615,87.60329536316944,30.243080527846033,5.093065055385846,2,-7.974998474121094,-7.974998474121094,-13.382503509521484,-17.345008850097656,-2.230010986328125,4,-0.03768247175653738,-2.6958325355798074,161.99000549316406,1.1195847097687588,163.9499969482422,-1.151325764864345,158.39999389648438,-0.03768247175653738
12610,2023-02-21,158.19000244140625,161.85000610351562,157.5,160.82000732421875,1285100.0,-0.025983628628460265,-1.1695738203957382,-2.4351855776430864,53.81645003818166,51.983611488707766,-4.835971505029448,-4.5006251338924415,-8.324327849143117,-9.972499414838467,13.658029319067532,4.910003662109375,0.03100167834656986,4.005001831054699,-6.35317766033026,14.363181322439658,-1.1740879146377665,9.184091576747164,-10.863713994834,53.27811107004192,1.0752218408309133,5.179089745692479,2,-3.7549972534179688,-3.7549972534179688,-9.09500503540039,-13.125007629394531,4.0399932861328125,1,-0.0025286626784243316,1.5113791040635323,162.41000366210938,-2.6958325355798074,161.99000549316406,1.1195847097687588,163.9499969482422,-0.0025286626784243316
12611,2023-02-22,159.24000549316406,160.35000610351562,157.5500030517578,158.22000122070312,1047800.0,0.006637606900263826,-1.372883328484143,-0.38783360408447437,53.97329762699311,51.91686442168367,-5.360112143989397,-5.38819706232448,-9.242973195159834,-10.966590199651876,13.758513707375986,2.8000030517578125,0.260243037170369,4.7765045166015625,-5.820148768934217,15.373157802137342,-0.5218221261663132,10.074831159369438,-10.855693950554127,23.324449426159596,-24.079319198976854,5.2983266427678855,2,-4.805000305175781,-4.805000305175781,-10.060009002685547,-14.175010681152344,4.0399932861328125,2,-0.02279580983164642,-1.1695738203957382,158.19000244140625,1.5113791040635323,162.41000366210938,-2.6958325355798074,161.99000549316406,-0.02279580983164642
12612,2023-02-23,158.8000030517578,160.3000030517578,157.25,159.47999572753906,1157900.0,-0.0027631400793008964,1.6293046749625109,-0.6666566936436938,49.36615723407303,53.171498409863254,-4.170371504705997,-4.684304665538832,-8.712058606179056,-10.42779880272812,14.291146471557642,3.0500030517578125,0.6549207670914541,4.016501617431629,-6.703594827294381,14.73659806215764,-1.3435466049313902,9.376549839794649,-9.421149798872449,20.103783424338438,-20.120704103981573,5.36004822236301,2,-4.364997863769531,-4.364997863769531,-9.620006561279297,-14.690010070800781,6.7299957275390625,3,-0.011083184709079319,-1.372883328484143,159.24000549316406,-1.1695738203957382,158.19000244140625,1.5113791040635323,162.41000366210938,-0.011083184709079319
12613,2023-02-24,158.5800018310547,159.1300048828125,155.44000244140625,156.24000549316406,730300.0,-0.0013853980886349149,1.1453487340536896,-3.4412081500762945,57.512090902787406,55.60982062663155,-2.1704232340027545,-4.1468695850035715,-8.406984953287605,-10.08533427480188,14.722612090678883,3.69000244140625,0.8227525626783461,3.460000610351557,-7.2948328220801955,14.214834042783309,-1.917416105864305,8.837417326567419,-8.266279370510404,42.954862357744624,1.6599387553249088,5.377416716215875,2,-3.904998779296875,-4.144996643066406,-9.400005340576172,-14.470008850097656,7.44000244140625,4,0.011224610661773271,1.6293046749625109,158.8000030517578,-1.372883328484143,159.24000549316406,-1.1695738203957382,158.19000244140625,0.011224610661773271
12614,2023-02-27,159.75999450683594,161.94000244140625,159.22000122070312,160.58999633789062,880600.0,0.007440992950916714,-1.8481861104231743,-0.35470219231321,61.59816139947676,57.97245651950646,-1.3370368252703884,-4.997931928441858,-9.557685591701159,-11.209964149516793,15.284272231609968,3.3600006103515625,1.0968682683363795,4.26849365234375,-6.593325540057094,15.130312844744594,-1.1624159438566721,9.699403248544172,-8.567494991092275,66.46141639122595,20.628245371644518,5.430909596200419,2,-2.0449905395507812,-5.324989318847656,-10.314994812011719,-15.650001525878906,5.1100006103515625,0,0.0028168015930420953,1.1453487340536896,158.5800018310547,1.6293046749625109,158.8000030517578,-1.372883328484143,159.24000549316406,0.0028168015930420953
12615,2023-02-28,159.3699951171875,161.25999450683594,158.1699981689453,159.11000061035156,1394600.0,-0.0024411580061224347,-1.8878478684036022,-0.31324570273003033,60.23714242975016,58.25827210786562,0.9528547032287804,-4.117288556200805,-9.068819632557648,-10.836882500252386,15.87089439972197,3.089996337890625,2.463272501282404,3.432994842529297,-7.289909237706354,14.155898922764948,-1.9284571975885285,8.794446882647122,-7.351445169556428,60.46142578125,11.434678265193952,5.361452040117831,2,0.8300094604492188,-4.934989929199219,-9.507495880126953,-15.099998474121094,6.730010986328125,1,0.005082497229156324,-1.8481861104231743,159.75999450683594,1.1453487340536896,158.5800018310547,1.6293046749625109,158.8000030517578,0.005082497229156324
12616,2023-03-01,158.52000427246094,160.58999633789062,158.2100067138672,158.50999450683594,886800.0,-0.0053334433755961586,-6.803432059235542,0.03849991196666471,60.62283091639411,57.91565464766783,2.0357389650681057,-3.137541113166492,-7.963387177353638,-9.973317130015687,16.018584239361516,2.3799896240234375,4.001886860725165,2.398503875732416,-8.37108146338798,13.168089214852813,-2.9862887938277822,7.783296545292615,-5.724966918855699,47.3846435546875,-5.896859352653863,5.384792669560199,3,1.6800003051757812,-4.084999084472656,-9.147502899169922,-12.285011291503906,8.519989013671875,2,0.02340393234346294,-1.8878478684036022,159.3699951171875,-1.8481861104231743,159.75999450683594,1.1453487340536896,158.5800018310547,0.02340393234346294
12617,2023-03-02,161.92999267578125,162.11000061035156,157.58999633789062,157.80999755859375,1078700.0,0.021511407465390153,1.0178541018112957,411.5975609756098,75.000011802914,59.5170477514302,-1.889635670164182,-6.386673612714873,-11.031456252593046,-13.307451190051921,15.838384710757522,4.5200042724609375,5.473412794596612,5.498492431640614,-5.576250367613483,16.57323523089471,-0.03887896798644874,11.035863831267676,-8.40505716056029,97.30122962539319,36.714627545431654,5.537371399627053,3,-2.834991455078125,-7.494987487792969,-12.557491302490234,-14.064994812011719,4.0300140380859375,3,0.008336973782359314,-6.803432059235542,158.52000427246094,-1.8878478684036022,159.3699951171875,-1.8481861104231743,159.75999450683594,0.008336973782359314
12618,2023-03-03,163.39999389648438,163.7899932861328,160.7899932861328,162.82000732421875,892500.0,0.009078004614292645,3.411812225114442,0.1407736067079494,75.90937524879723,60.8928352888186,-3.507441605086882,-7.942559358208399,-12.04385138888,-14.609889447929504,15.242212224714557,3.0,5.548634781287603,6.764494323730474,-4.678465124542072,18.20745377200302,1.043014599594187,12.485974047866762,-9.18895410934465,93.7096841675219,27.22250059160673,5.721479724136274,3,-3.7849960327148438,-8.964988708496094,-14.02749252319336,-14.860000610351562,1.7400054931640625,4,0.013035526085526605,1.0178541018112957,161.92999267578125,-6.803432059235542,158.52000427246094,-1.8878478684036022,159.3699951171875,0.013035526085526605
12619,2023-03-06,161.0,163.72000122070312,160.63999938964844,163.42999267578125,876000.0,-0.014687845692361479,1.0465062048827967,-4.18973954222573,69.23982302113616,62.60654339803577,-1.484613289699837,-5.202046642589721,-9.257252177471287,-12.022333838753752,15.524747435348186,3.0800018310546875,4.757598891490147,3.9790000915527344,-7.508801364816605,15.466801547922074,-1.7649006366319213,9.72290081973739,-6.144022197256618,55.000086138367756,-13.688663756624457,5.743900728184666,3,-1.3850021362304688,-6.564994812011719,-11.627498626708984,-12.345001220703125,3.25,0,0.031180150760626857,3.411812225114442,163.39999389648438,1.0178541018112957,161.92999267578125,-6.803432059235542,158.52000427246094,0.031180150760626857
12620,2023-03-07,157.82000732421875,161.49000549316406,157.35000610351562,160.5399932861328,1031100.0,-0.019751507302989135,-1.262301916526655,1.1193391605756913,48.91550589752515,62.044566539205995,1.829799133957522,-1.6224461299324844,-5.766702596635014,-8.690686902521747,15.93344252193897,4.1399993896484375,4.138713438088189,0.492507171630848,-10.720225692049894,11.70524003531159,-5.113859260209523,6.098873603471219,-2.3577877868079327,7.298170126359136,-55.539730392063035,5.606366431840368,3,1.7949905395507812,-3.3850021362304688,-8.447505950927734,-9.165008544921875,8.92999267578125,1,0.04467106492072048,1.0465062048827967,161.0,3.411812225114442,163.39999389648438,1.0178541018112957,161.92999267578125,0.04467106492072048
12621,2023-03-08,159.74000549316406,160.77999877929688,157.41000366210938,157.9499969482422,1128300.0,0.012165746292236213,-1.3484326485474885,-0.6580947732767858,40.891389694784,61.10292570150721,-0.013203852171415065,-3.1154198818678083,-7.307132902047613,-10.411677807833655,16.709632277688957,3.3699951171875,3.3459261504734457,2.0400047302246094,-8.96108726617328,13.041096726622499,-3.4605412679743495,7.540550728423568,-3.707918725165854,37.111865627613724,-20.186929663441532,5.500545998198947,3,-0.12500762939453125,-5.305000305175781,-10.247505187988281,-11.085006713867188,4.6299896240234375,2,0.03981470133744125,-1.262301916526655,157.82000732421875,1.0465062048827967,161.0,3.411812225114442,163.39999389648438,0.03981470133744125
12622,2023-03-09,157.64999389648438,161.4499969482422,157.3699951171875,160.39999389648438,1179300.0,-0.013083833259096345,-1.465259722299054,-1.5363055153013383,40.662615598254824,59.23076177878137,2.1194014870391413,-0.547037000873587,-4.902047879705805,-8.191710719718145,17.576985044411554,4.0800018310546875,3.327242779282358,-0.371506500244152,-10.94265876145937,10.199645760971066,-5.657082630851761,4.914069630363457,-1.0822319317340146,4.658204814110143,-46.99877584966132,5.2855761306076054,3,2.9200057983398438,-3.2149887084960938,-8.157493591308594,-8.9949951171875,6.3000030517578125,3,0.05956232003290829,-1.3484326485474885,159.74000549316406,-1.262301916526655,157.82000732421875,1.0465062048827967,161.0,0.05956232003290829
12623,2023-03-10,158.07000732421875,160.5,156.8300018310547,159.3699951171875,1467600.0,0.0026642146780555542,1.0617981380835633,0.4727228338068182,40.66265455767877,56.90459435191493,1.8097523286181172,0.001773297522476014,-5.024947783807477,-8.40312099811797,17.87765964569461,3.6699981689453125,3.230304927096597,-0.5664932250976449,-9.429754802524002,8.296768352328712,-4.998124013810809,3.8651375636155194,6.8899993896484375,17.997178563281903,-27.910213859192073,4.431630788713177,3,2.239990234375,-3.6350021362304688,-7.117504119873047,-9.415008544921875,6.2199859619140625,4,0.049914588625691536,-1.465259722299054,157.64999389648438,-1.3484326485474885,159.74000549316406,-1.262301916526655,157.82000732421875,0.049914588625691536
12624,2023-03-13,157.8000030517578,159.27999877929688,156.1199951171875,157.1199951171875,1234700.0,-0.0017081309543254264,-1.358204706297648,-0.5230879384008639,48.98911476053026,55.65481349977939,1.9807956225519376,1.2643809636100514,-4.401649250671937,-8.006515987280437,17.96225259800416,3.160003662109375,3.410850749052713,-1.4254974365234432,-8.038610545291306,5.187615672244419,-4.73205399090736,1.8810591178604739,6.997403564453123,31.285003509230553,-13.12452103814164,3.3065565543839264,3,2.1549911499023438,-3.3649978637695312,-4.589996337890625,-7.9499969482421875,6.8600006103515625,0,0.04651455130506643,1.0617981380835633,158.07000732421875,-1.465259722299054,157.64999389648438,-1.3484326485474885,159.74000549316406,0.04651455130506643
12625,2023-03-14,160.58999633789062,161.64999389648438,158.11000061035156,160.64999389648438,1168600.0,0.01768056547640051,2.436890758792332,-0.08823067429597217,53.209681175950735,54.83113019528568,-0.6905610994179483,-0.5537684955586428,-6.924694537617654,-10.706368625131063,18.71774977935444,3.8499908447265625,3.323084967896989,0.7294960021972656,-3.1917491368310777,4.650741141225609,-1.2311265673168919,2.690118571711423,3.860313818359373,80.83186631863008,32.36082819000195,1.9606225695141657,3,-0.6350021362304688,-6.154991149902344,-7.3799896240234375,-10.739990234375,3.760009765625,1,0.022790981664938315,-1.358204706297648,157.8000030517578,1.0617981380835633,158.07000732421875,-1.465259722299054,157.64999389648438,0.022790981664938315
12626,2023-03-15,159.22999572753906,159.75,156.3699951171875,158.05999755859375,1375100.0,-0.008468775399247397,2.058818655711672,-19.500762970498474,50.97948299425657,52.16218254987929,0.8724952328093423,0.9187044737302017,-5.238733539021723,-9.225697681081897,18.55236704089233,4.220001220703125,2.9370117699355944,-0.6720046997070312,-4.5454443024546265,3.201434903040564,-2.6087245010808147,1.2647151016667522,4.8871018271484274,56.23872146219517,4.006769014506261,1.9367198013737958,3,0.7249984741210938,-4.794990539550781,-5.897491455078125,-9.379989624023438,6.3700103759765625,2,0.04722730939042741,2.436890758792332,160.58999633789062,-1.358204706297648,157.8000030517578,1.0617981380835633,158.07000732421875,0.04722730939042741
12627,2023-03-16,158.77000427246094,160.0,157.25999450683594,158.6699981689453,1329800.0,-0.0028888492584351333,1.140631332999547,0.0854754359195065,50.42812681795739,49.33093272423042,0.9354790851194537,1.0231854550237927,-4.504599104469321,-8.586768670823744,17.695186598787135,2.7400054931640625,2.6158092191438413,-0.8729965209960824,-4.270218650790298,2.524225608798133,-2.57160758589319,0.8256145439010254,5.0272091847265585,47.920610130955204,-5.258259076166922,1.698611064897101,3,1.149993896484375,-4.334999084472656,-5.515003204345703,-8.919998168945312,7.30999755859375,3,0.035271088329232425,2.058818655711672,159.22999572753906,2.436890758792332,160.58999633789062,-1.358204706297648,157.8000030517578,0.035271088329232425
12628,2023-03-17,154.5800018310547,158.22000122070312,153.8699951171875,158.22000122070312,2548300.0,-0.026390390682461073,1.3901136444617712,-36.39777235276167,39.72222928648156,46.05120008704658,4.182643827253912,4.879773847473302,-0.165695948939117,-4.302967918382137,16.398995547191042,4.9000091552734375,2.2280089790079103,-4.692498779296869,-8.591228158418943,-0.7937694001747957,-6.641863468857906,-2.7431340897358325,8.910122892532797,9.126051738678488,-40.62229351460506,1.9493646895610335,3,3.17999267578125,-0.14499664306640625,-1.2400016784667969,-4.7299957275390625,9.720001220703125,4,0.060615830031029994,1.140631332999547,158.77000427246094,2.058818655711672,159.22999572753906,2.436890758792332,160.58999633789062,0.060615830031029994
12629,2023-03-20,156.2899932861328,156.39999389648438,154.49000549316406,154.99000549316406,1737600.0,0.011062177738534462,1.513160800690666,-0.3571395634476485,44.193052641148256,45.52648305856027,1.9380873738318485,2.8330289194392435,-1.5449137147180068,-5.948502325914802,15.032756720530319,1.9099884033203125,1.032019224643932,-2.6765068054199332,-6.498303829812471,1.1452902189726046,-4.587405317616202,-0.7656082932236643,6.622923661070672,31.105379802694806,-16.57369027279507,1.9108985121962632,3,1.470001220703125,-1.8549880981445312,-4.249992370605469,-6.4399871826171875,6.290008544921875,0,0.051186898353458465,1.3901136444617712,154.5800018310547,1.140631332999547,158.77000427246094,2.058818655711672,159.22999572753906,0.051186898353458465
12630,2023-03-21,157.7899932861328,158.33999633789062,156.33999633789062,157.86000061035156,1137900.0,0.009597543441273393,2.8834997481556104,-0.053852293534907746,48.65658548858482,46.3892825912048,0.48431281732717935,1.3718607123033735,-2.8391517895371408,-7.447478873699339,14.419811191435796,2.0500030517578125,-0.39521394072409066,-1.1565063476562614,-4.999541021635025,2.6865283263225024,-3.0780236846456432,0.7650109893331205,4.58034835126972,63.947716908616606,15.560901308032385,1.9215173369893888,3,-0.029998779296875,-3.114990234375,-6.04998779296875,-7.9399871826171875,8.370010375976562,1,0.04353894840161776,1.513160800690666,156.2899932861328,1.3901136444617712,154.5800018310547,1.140631332999547,158.77000427246094,0.04353894840161776
12631,2023-03-22,155.61000061035156,159.9199981689453,155.58999633789062,157.91000366210938,1120800.0,-0.01381578533835226,-2.7008379250758043,32.85374891020052,37.818050909321926,46.07321984799003,2.253874247556581,3.4424552274034568,-0.49898717171748785,-5.266674549961891,13.907469531649491,4.3300018310546875,-1.5113458471156207,-3.154998779296875,-7.272728913398311,0.9627313548045606,-5.213863846347607,-1.096133712246143,6.250320235838075,28.385058844614374,-13.24375322648243,2.0588650670507196,3,2.149993896484375,2.1050033569335938,-3.8699951171875,-5.7599945068359375,12.229995727539062,2,0.05616609124659733,2.8834997481556104,157.7899932861328,1.513160800690666,156.2899932861328,1.3901136444617712,154.5800018310547,0.05616609124659733
12632,2023-03-23,157.0399932861328,159.52000427246094,155.17999267578125,155.61000061035156,1254000.0,0.009189593664753914,-2.790388997721185,-0.6217351210418421,37.72199641683276,45.746480054562696,0.8138370068364225,1.9751113780431524,-1.8127198132022215,-6.702700742686261,13.397099999234225,4.3400115966796875,-1.5437574730746917,-1.6370056152343864,-5.826192724024764,2.5521814935559917,-3.731599169629561,0.45758793916078844,4.340908016316689,52.396637519451794,16.63875921227173,2.0945935543951837,3,0.720001220703125,2.3750076293945312,-5.29998779296875,-7.1899871826171875,11.740005493164062,3,0.0545084894507486,-2.7008379250758043,155.61000061035156,2.8834997481556104,157.7899932861328,1.513160800690666,156.2899932861328,0.0545084894507486
12633,2023-03-24,160.36000061035156,160.92999267578125,155.75,156.6999969482422,1113900.0,0.021141158088115564,1.1583357705072288,2.5594562294592174,48.806861336709005,45.72622967413811,-2.3995078699000487,-1.2698092564386343,-5.0415791345296554,-10.083105722033025,13.409744903049042,5.17999267578125,-1.417392446185147,1.5940017700195312,-2.6616146437947066,5.849618183833769,-0.5338064368875735,3.721809976926636,0.5702463209822213,91.14917391500079,55.436601765297354,2.1278082069071127,3,-2.600006103515625,-0.9449996948242188,-6.404998779296875,-8.294998168945312,13.919998168945312,4,0.03566975055457733,-2.790388997721185,157.0399932861328,-2.7008379250758043,155.61000061035156,2.8834997481556104,157.7899932861328,0.03566975055457733
12634,2023-03-27,160.2100067138672,162.77000427246094,160.05999755859375,161.6699981689453,926700.0,-0.0009353572955442813,-2.079535996670828,-0.39890437001275736,55.023119092348736,45.927722775960106,-2.091664824172142,-1.1429738254938115,-4.772254069023063,-9.983817901413374,13.088045791089167,2.7100067138671875,-1.1211157173102038,1.4215072631835994,-2.860911958329382,5.703926484696581,-0.719702347572877,3.562716873940076,-6.3400115966796875,66.27149344918469,25.850806990124703,2.1412096107564906,3,-1.8900070190429688,-1.3800125122070312,-5.775001525878906,-7.665000915527344,13.129989624023438,0,0.025528969268413526,1.1583357705072288,160.36000061035156,-2.790388997721185,157.0399932861328,-2.7008379250758043,155.61000061035156,0.025528969268413526
12635,2023-03-28,160.17999267578125,161.16000366210938,159.47000122070312,159.97000122070312,690700.0,-0.0001873418440057062,-1.7934121919846655,-0.1438306055475429,51.004536526669085,45.930506501783725,-2.375762845420894,-1.1058635976322364,-4.654646701082754,-9.780221936791861,12.935639167025464,1.69000244140625,-0.8391670570532881,1.3509933471679574,-2.9697303916665305,5.671717086002445,-0.8093685222492866,3.5113552165852013,-6.131997375488282,65.87605218136018,24.0025768436699,2.16036186941724,3,-1.8599929809570312,-1.3499984741210938,-5.744987487792969,-7.634986877441406,12.180007934570312,1,0.01498320180430568,-2.079535996670828,160.2100067138672,1.1583357705072288,160.36000061035156,-2.790388997721185,157.0399932861328,0.01498320180430568
12636,2023-03-29,162.22999572753906,162.27000427246094,160.3699951171875,162.02999877929688,1075700.0,0.012798121772344073,12.570813579641436,0.9524051736666183,60.47575869894047,47.04691004411517,-4.420306047427232,-3.0184287907371754,-6.55177671849043,-11.551149051120206,12.865773983998865,2.0900115966796875,-0.714991047327544,3.2154968261718864,-1.360394262446249,7.791387914790022,0.9275512818628044,5.503442370480968,-8.00756024780273,92.88527378326924,44.39153344005972,2.2879455443090686,3,-3.9099960327148438,-3.4000015258789062,-7.794990539550781,-9.684989929199219,11.44000244140625,2,0.024224915478458398,-1.7934121919846655,160.17999267578125,-2.079535996670828,160.2100067138672,1.1583357705072288,160.36000061035156,0.024224915478458398
12637,2023-03-30,163.27999877929688,164.24000549316406,162.8300018310547,163.8800048828125,732400.0,0.0064723114060931675,1.1363573311138855,-3.0000762951094835,61.582911777157804,49.47587476530142,-5.323066182127803,-4.176224244121784,-7.341675917909498,-12.219250546077063,12.668424835177882,2.010009765625,-0.8787418021812528,4.197999572753901,-0.5937139081968894,8.98971305370469,1.8021428322785198,6.593856313229281,-8.886611923706056,88.69250774171866,34.83994170797136,2.395856740475389,3,-3.9149932861328125,-4.224998474121094,-8.844993591308594,-10.734992980957031,9.550003051757812,3,0.02792747178273447,12.570813579641436,162.22999572753906,-1.7934121919846655,160.17999267578125,-2.079535996670828,160.2100067138672,0.02792747178273447
12638,2023-03-31,165.52999877929688,166.0,163.6199951171875,163.6199951171875,1716300.0,0.013780009902139234,-1.4921469314713918,-3.1833070545750473,65.79485116904092,51.87607460173394,-6.544709563941666,-6.59668310490224,-9.243647729086831,-14.124676417208121,12.29171365067795,2.720001220703125,-0.8282063794173098,6.341499328613281,1.0745770233779979,11.608421633848565,3.7080381759956254,8.974960481230937,-10.742747178203132,92.8024301904428,34.60416299804457,2.6334611526176452,3,-4.94000244140625,-5.595001220703125,-11.094993591308594,-12.984992980957031,7.32000732421875,4,0.01963390336475057,1.1363573311138855,163.27999877929688,12.570813579641436,162.22999572753906,-1.7934121919846655,160.17999267578125,0.01963390336475057
12639,2023-04-03,166.02000427246094,166.74000549316406,164.72999572753906,165.4199981689453,1104500.0,0.002960221692609233,-1.0303016291364189,0.31413871890328665,62.24629766135121,53.386042620930205,-6.156821962869884,-7.052926572666706,-9.510733802406804,-14.3207630767389,11.988040332222031,2.010009765625,-0.6991134868374331,6.5805046081542855,0.5299259155245579,12.631083300784013,3.5552152618394075,9.605793954469164,-10.55998776743283,90.09627513658393,33.325064711944336,3.0252893463148656,4,-5.060005187988281,-5.715003967285156,-11.46500015258789,-13.474998474121094,8.909988403320312,0,0.049753007434454544,-1.4921469314713918,165.52999877929688,1.1363573311138855,163.27999877929688,12.570813579641436,162.22999572753906,0.049753007434454544
12640,2023-04-04,164.8699951171875,166.80999755859375,164.0,166.1999969482422,1622100.0,-0.00692693124730992,1.2039170162221677,-2.216647169523422,62.841524738894826,56.16642860199386,-4.354859167287032,-5.636663913873406,-8.192027413512164,-12.931154245131268,12.45264078465717,2.80999755859375,0.0982839486293301,5.077996063232433,-1.3828584668499388,11.538850593314805,1.8475687981912472,8.30842332827362,-8.507579493108523,69.87574990759433,12.498630620118625,3.2304272650411807,4,-3.875,-4.529998779296875,-8.794990539550781,-12.324989318847656,9.350006103515625,1,0.051373818593751785,-1.0303016291364189,166.02000427246094,-1.4921469314713918,165.52999877929688,1.1363573311138855,163.27999877929688,0.051373818593751785
12641,2023-04-05,166.10000610351562,166.35000610351562,163.9499969482422,164.4199981689453,1747700.0,0.007460490221121496,1.201835247674443,-1.2631621215423976,66.12405052244341,59.32221239150615,-4.403448758948997,-6.709783310991725,-9.215582805909776,-13.898568047915319,12.935736388181207,2.4000091552734375,0.7394385529242129,5.990007019042963,-1.0593425619798893,13.039356600065815,2.465332228531537,9.51468180955439,-8.692832285985162,82.1609995667726,22.613312101159558,3.524674790511424,4,-4.82000732421875,-5.760009765625,-8.782501220703125,-13.555000305175781,8.089996337890625,2,0.03768810521857913,1.2039170162221677,164.8699951171875,-1.0303016291364189,166.02000427246094,-1.4921469314713918,165.52999877929688,0.03768810521857913
12642,2023-04-06,167.0399932861328,167.14999389648438,164.1300048828125,165.10000610351562,1102400.0,0.005659164046215581,1.7963011366446024,1.154748821536589,81.98147953772475,63.0082810805079,-4.2194857691095535,-7.2836631182336475,-9.892992696769255,-14.74314559729828,13.366760121142876,3.019989013671875,1.2061137139872642,6.460494232177723,-1.129081789288989,14.050070253644435,2.665706221444367,10.255282242911079,-8.692537094496032,96.8838343232098,29.679299840804077,3.7947880107333556,4,-3.7299957275390625,-6.529998779296875,-9.722488403320312,-14.494987487792969,6.7100067138671875,3,0.039691122780731725,1.201835247674443,166.10000610351562,1.2039170162221677,164.8699951171875,-1.0303016291364189,166.02000427246094,0.039691122780731725
12643,2023-04-10,165.9600067138672,166.57000732421875,164.5500030517578,165.52000427246094,907900.0,-0.006465437114904882,1.4337347182645463,0.22680688065817728,75.64989468605759,65.30014503536444,-2.5273819081072872,-5.883942905489448,-8.53983413305528,-13.63772760100349,13.971636749156147,2.489990234375,2.2302177371443292,4.9860076904296875,-2.8699001005935827,12.841915481452958,1.0580537949180666,8.913961585941308,-6.556245997648688,62.81286507879742,-8.587925201806875,3.927953895511635,4,-2.6500091552734375,-5.45001220703125,-9.195003509521484,-13.415000915527344,6.5999908447265625,0,0.04139548589578035,1.7963011366446024,167.0399932861328,1.201835247674443,166.10000610351562,1.2039170162221677,164.8699951171875,0.04139548589578035
12644,2023-04-11,165.13999938964844,167.25,165.00999450683594,166.11000061035156,862000.0,-0.004940993558963491,-2.6422528222304926,-2.204535996670828,70.22564851905038,67.43582414562904,-1.0443353845364527,-4.728267407370282,-7.466025223831849,-12.752250732768829,14.865683027016729,2.2400054931640625,3.2192513354686128,3.7990005493164176,-4.118138030153972,11.716139128786807,-0.1595687404187629,7.757569839051598,-4.806690691798025,36.060646694625675,-34.784097771037935,3.958569289735194,4,-1.3300018310546875,-4.5800018310546875,-8.114997863769531,-12.594993591308594,9.30999755859375,1,0.04668769978420184,1.4337347182645463,165.9600067138672,1.7963011366446024,167.0399932861328,1.201835247674443,166.10000610351562,0.04668769978420184
12645,2023-04-12,164.25,166.82000732421875,163.6999969482422,166.36000061035156,764100.0,-0.0053893629219925465,1.0594032481430191,2.175255623721881,75.59238471627997,69.11544925866676,0.5405535216473822,-3.741857711884734,-6.267048525921439,-11.799376462513806,15.076535171711331,3.1200103759765625,3.6469290964730305,2.7260009765624886,-5.286668560312137,10.738670513437114,-1.280333791874824,6.732335744999801,-2.9483545198486354,15.493030392902735,-58.21419165411861,4.0063347684373065,4,0.7900009155273438,-3.69000244140625,-7.224998474121094,-11.704994201660156,10.699996948242188,2,0.06502278645833326,-2.6422528222304926,165.13999938964844,1.4337347182645463,165.9600067138672,1.7963011366446024,167.0399932861328,0.06502278645833326
12646,2023-04-13,166.75,166.92999267578125,163.61000061035156,164.77000427246094,841400.0,0.015220700152207112,1.837623000528193,-0.9383863292860191,77.04733107611277,70.83371806966174,-1.3978566389807838,-5.954902561063193,-8.563530114259635,-14.173903434464762,15.806101130539773,3.3199920654296875,4.00237279216779,4.850000762939459,-3.4113201347780375,13.111321660656955,0.7193403140807106,8.980661211798207,-4.615584887069815,86.26373396045291,9.453524078034974,4.130660448858754,4,-1.3199996948242188,-6.19000244140625,-9.724998474121094,-14.204994201660156,8.520004272460938,3,0.04479760851995884,1.0594032481430191,164.25,-2.6422528222304926,165.13999938964844,1.4337347182645463,165.9600067138672,0.04479760851995884
12647,2023-04-14,164.3699951171875,167.0,163.30999755859375,166.0,923900.0,-0.014272892850449748,1.0330564616471063,-0.8232365656861461,61.78715052176729,70.38841799774247,1.288526480159078,-3.303206542348363,-6.032480507914499,-11.650653580171621,16.470017330126648,3.69000244140625,4.4714030072931905,2.1899963378906193,-6.003978026211598,10.383970701992837,-1.9069908441605037,6.286983519941742,-1.5193981200675353,26.903474664229392,-46.10628243607202,4.096987182051111,4,0.910003662109375,-3.80999755859375,-7.344993591308594,-11.584991455078125,8.620010375976562,4,0.059743308486549296,1.837623000528193,166.75,1.0594032481430191,164.25,-2.6422528222304926,165.13999938964844,0.059743308486549296
12648,2023-04-17,163.9499969482422,164.4499969482422,161.52999877929688,161.7899932861328,1346600.0,-0.0025551997409617444,-1.1791090664783985,-1.3251516513143113,60.821712654883505,70.23013077480161,1.6325074394718513,-2.2611707121554616,-5.578938326457433,-11.091751665799563,17.671576818232587,2.9199981689453125,4.55542068950021,1.3014984130859375,-6.095568927676226,8.6985657538481,-2.39703525729513,5.000032083467005,3.3000030517578125,42.30765126738621,-30.250969051028243,3.6985336703810807,4,0.44000244140625,-3.3899993896484375,-6.4474945068359375,-11.164993286132812,3.5800018310546875,0,0.05977434116605451,1.0330564616471063,164.3699951171875,1.837623000528193,166.75,1.0594032481430191,164.25,0.05977434116605451
12649,2023-04-18,164.2899932861328,165.22000122070312,163.3300018310547,164.6199951171875,608100.0,0.00207378069057218,1.4705647694747235,-0.15277836646462933,61.68276833634201,70.10138006340685,1.1413241765192765,-2.077617623050486,-5.686353143026224,-11.292810226320114,19.02079822198182,1.8899993896484375,4.546101696761468,1.2414947509765568,-5.548091561877271,8.031081063830385,-2.1532984054503572,4.636287907403471,2.8456066894531205,50.45692670761712,-21.99907690448476,3.3947931564269127,4,0.100006103515625,-3.7299957275390625,-6.917491912841797,-10.714988708496094,3.3600006103515625,1,0.050337845337041554,-1.1791090664783985,163.9499969482422,1.0330564616471063,164.3699951171875,1.837623000528193,166.75,0.050337845337041554
12650,2023-04-19,164.66000366210938,164.77000427246094,163.1300048828125,163.47999572753906,579100.0,0.0022521784107212284,1.3428409499623983,-3.5757617792574097,57.63672232777298,69.15834359733236,0.8251693555280895,-2.00958718094455,-5.76310673903788,-11.529900851933775,20.060816060474178,1.6399993896484375,4.219350510946157,1.2680046081542855,-5.082345736353091,7.618354952661662,-1.9071705640994026,4.443179780407974,2.363484289550769,57.22128307697457,-12.12797386528598,3.1751751722536845,4,-0.2700042724609375,-4.100006103515625,-7.465003967285156,-10.449996948242188,2.0699920654296875,2,0.05945580631846914,1.4705647694747235,164.2899932861328,-1.1791090664783985,163.9499969482422,1.0330564616471063,164.3699951171875,0.05945580631846914
12651,2023-04-20,164.35000610351562,164.6300048828125,163.17999267578125,163.6699981689453,615700.0,-0.0018826524456411198,1.3387190057220206,0.5762740356639469,53.52671844793006,65.99670347624405,0.9619871598025043,-1.0658863001473264,-5.1767507371772865,-11.105639275897119,20.773882215550998,1.480010986328125,3.974687981749696,0.5210067749023324,-4.671941947217022,5.713955497021686,-2.0754675861573446,3.1174811359620094,2.563612064697253,51.55405292315932,-14.714385780045049,2.596474361059681,4,0.0399932861328125,-3.790008544921875,-7.155006408691406,-10.139999389648438,2.55999755859375,3,0.06449644326785231,1.3428409499623983,164.66000366210938,1.4705647694747235,164.2899932861328,-1.1791090664783985,163.9499969482422,0.06449644326785231
12652,2023-04-21,165.60000610351562,166.11000061035156,164.27999877929688,164.4199981689453,1075200.0,0.007605719218608975,-1.5068402955592948,1.7352855379782341,50.2470263157328,63.174162546207974,-0.5741320289779992,-1.7304305020452375,-6.095674952483932,-12.215222993733988,21.812645975247907,1.8300018310546875,3.8239689011569453,1.3430061340332031,-2.7985438942684198,5.484556162334826,-0.7277688801176225,3.413781148184029,1.2059396769189448,88.86475321084106,24.880607292021494,2.0707750141508168,4,-1.2100067138671875,-5.040008544921875,-8.405006408691406,-11.165000915527344,0.1999969482421875,4,0.05839370659745424,1.3387190057220206,164.35000610351562,1.3428409499623983,164.66000366210938,1.4705647694747235,164.2899932861328,0.05839370659745424
12653,2023-04-24,166.0800018310547,167.0,165.17999267578125,166.9499969482422,747900.0,0.002898524817921855,2.7525876985999687,-0.7372790399958621,50.211855731204,60.950407792002814,-1.156985854762354,-1.8550347038551536,-6.0564946659505665,-12.49517972798293,22.657358853036737,1.82000732421875,3.4784056089948763,1.537001800537098,-2.2459206316958955,5.3199242327700915,-0.35445941557938454,3.4284630166535806,-4.5500030517578125,76.22740750086743,14.90406992323723,1.8914612161164954,4,-1.81500244140625,-5.5200042724609375,-8.90250015258789,-11.644996643066406,-1.029998779296875,0,0.041606476312172624,-1.5068402955592948,165.60000610351562,1.3387190057220206,164.35000610351562,1.3428409499623983,164.66000366210938,0.041606476312172624
12654,2023-04-25,164.3000030517578,166.47999572753906,164.22000122070312,165.8800048828125,787300.0,-0.010717718928661801,-1.5976866345706944,1.8161042514381929,48.073048261745605,57.892703741499,0.549069378598972,0.2604399470380656,-3.775358809453735,-10.51436057801368,22.960380325613134,2.2599945068359375,2.6698696009064236,-0.44749679565430256,-3.6403407039077536,2.7453471125991484,-2.043918749781028,1.148925158472423,-2.660604248046866,30.23254897012901,-28.769326536984202,1.596421954126729,4,-0.035003662109375,-3.4300003051757812,-8.202503204345703,-9.864997863769531,4.8199920654296875,1,0.019659133703859633,2.7525876985999687,166.0800018310547,-1.5068402955592948,165.60000610351562,1.3387190057220206,164.35000610351562,0.019659133703859633
12655,2023-04-26,162.5800018310547,164.2899932861328,162.11000061035156,163.6199951171875,737200.0,-0.010468662134846651,-1.202017555351762,0.6582228360068375,38.48164898955351,53.60762795410353,2.2431617171971823,2.2867033473212928,-1.6241594701201336,-8.680060284238834,23.145979379155122,2.19000244140625,2.0305769822141713,-2.2874984741210938,-4.88184949316161,0.3068525449194226,-3.584673983641352,-0.9903229646008356,-0.8333910034179723,9.611478105663226,-44.541671118833364,1.297175509520256,4,1.68499755859375,-1.3650054931640625,-6.482501983642578,-8.144996643066406,10.520004272460938,2,0.031184598402810737,-1.5976866345706944,164.3000030517578,2.7525876985999687,166.0800018310547,-1.5068402955592948,165.60000610351562,0.031184598402810737
12656,2023-04-27,166.16000366210938,166.27000427246094,163.1300048828125,163.5399932861328,720300.0,0.022019939664995603,1.2112581464945225,-2.5192570095514766,47.54467155708635,52.025130291361194,-1.5973061190310318,-1.0369404664713784,-5.061293251033959,-12.157475813006727,23.309436208306845,3.69000244140625,1.6561982104479398,1.0960029602050838,-1.239647886080121,3.4316538064902886,-0.0718224629375186,2.263828383347686,-4.308325051025406,82.82215863525873,32.66658555388577,1.1678254231426088,4,-1.8950042724609375,-4.94500732421875,-9.9425048828125,-11.724998474121094,7.239990234375,3,0.0034303806744537813,-1.202017555351762,162.5800018310547,-1.5976866345706944,164.3000030517578,2.7525876985999687,166.0800018310547,0.0034303806744537813
12657,2023-04-28,167.83999633789062,168.25999450683594,166.0399932861328,166.0399932861328,1200500.0,0.010110692337233829,-1.4666638409697792,0.68702134474826,55.07556476868356,51.38666941511676,-3.054532374809412,-2.485211543827745,-6.754871145781237,-13.714810659150487,23.246477492727085,2.220001220703125,1.3006713264556424,2.5479957580566293,0.060286256304721064,5.0357052598085374,1.3041410071806752,3.7918505089325834,-5.885351299028343,93.17075470293713,42.77319291958882,1.24385475087596,4,-2.654998779296875,-6.120002746582031,-10.102497100830078,-13.404991149902344,5.339996337890625,4,-0.005540947903198368,1.2112581464945225,166.16000366210938,-1.202017555351762,162.5800018310547,-1.5976866345706944,164.3000030517578,-0.005540947903198368
12658,2023-05-01,168.77999877929688,169.77000427246094,167.25,167.8300018310547,1274700.0,0.005600586641540728,-1.388628951193584,0.5277751875556309,59.76394718035742,51.173467064451806,-3.617798011394285,-3.3405181662202494,-7.634629943559332,-14.510913792256673,22.956365215493612,2.5200042724609375,0.6991103332485125,3.325498199462885,0.38834306026092236,6.2626533386648475,1.8569206298618894,4.79407576906388,-6.573139761715652,87.07565248224125,33.42434804749663,1.4685775696009862,5,-2.839996337890625,-6.019996643066406,-10.192501068115234,-14.344993591308594,6.470001220703125,0,-0.017656095207322586,-1.4666638409697792,167.83999633789062,1.2112581464945225,166.16000366210938,-1.202017555351762,162.5800018310547,-0.017656095207322586
12659,2023-05-02,174.27999877929688,174.52000427246094,167.66000366210938,170.2899932861328,1831300.0,0.03258679961949751,2.0693401878155435,4.200019274321785,71.56988984795026,52.721596788915946,-8.439158297916123,-8.632567591410549,-13.022773593805482,-19.80131764943218,22.861785217267393,6.8600006103515625,0.7620426552671802,8.412498474121094,3.4891720406387776,13.33582490760341,5.950835257379936,10.874161690862252,-11.619351046422878,98.06603205205447,37.95262468229799,2.461663216741155,5,-5.964996337890625,-7.284996032714844,-15.692501068115234,-19.844993591308594,2.6999969482421875,1,-0.0529607286675946,-1.388628951193584,168.77999877929688,-1.4666638409697792,167.83999633789062,1.2112581464945225,166.16000366210938,-0.0529607286675946
12660,2023-05-03,173.33999633789062,179.77000427246094,173.05999755859375,175.64999389648438,1520800.0,-0.005393633509239604,-3.6759708221683467,-0.5789459594858675,65.19132225939796,54.01766387907905,-6.859796728101031,-7.405144067587429,-11.843487411130013,-18.64771252012818,23.321470062688597,6.7100067138671875,0.8829215534084085,7.0489959716796875,1.1303890163508754,12.9676029270085,4.0896924940152815,10.008299449344094,-9.730600081849673,61.35812397583169,4.364495612782129,2.959303477664403,5,-2.399993896484375,-3.7199935913085938,-14.764999389648438,-18.904991149902344,4.1399993896484375,2,-0.024345225048217345,2.0693401878155435,174.27999877929688,-1.388628951193584,168.77999877929688,-1.4666638409697792,167.83999633789062,-0.024345225048217345
12661,2023-05-04,172.36000061035156,174.1199951171875,170.3000030517578,173.39999389648438,1040700.0,-0.005653604178165295,2.0806440696737196,0.4502140196052527,69.68952226964221,56.177941207291205,-5.167514164544883,-6.252698110155848,-10.664511981441677,-17.476804725102284,23.462438327032263,3.8199920654296875,0.9653045292114086,5.756000518798828,-0.7527623676025996,12.264763405200256,2.5016190755981143,9.010381961999542,-7.134543552668617,46.030606461364066,-14.159122568576983,3.254381443200719,5,-1.4199981689453125,-2.2900009155273438,-13.785003662109375,-17.92499542236328,6.6699981689453125,3,0.00429337137702257,-3.6759708221683467,173.33999633789062,2.0693401878155435,174.27999877929688,-1.388628951193584,168.77999877929688,0.00429337137702257
12662,2023-05-05,173.6699981689453,174.77000427246094,172.7100067138672,174.3800048828125,959600.0,0.0076003571243610235,1.7650872000737334,0.6827031706207727,72.94618645410979,58.70397795428074,-5.824956287597985,-7.421003511291957,-11.74202025739794,-18.605175829482505,23.468111558325873,2.410003662109375,1.1916394065539748,6.7344978332519645,-0.5023866884309882,13.971382354934917,3.116055572410488,10.35294009409344,-6.9900863897845795,51.27792314789198,-10.712191605996082,3.618442260841474,5,-2.7299957275390625,-3.0199966430664062,-15.095001220703125,-19.23499298095703,7.8000030517578125,4,-0.0015546972724573838,2.0806440696737196,172.36000061035156,-3.6759708221683467,173.33999633789062,2.0693401878155435,174.27999877929688,-0.0015546972724573838
12663,2023-05-08,172.8300018310547,173.6300048828125,171.9600067138672,173.1199951171875,845300.0,-0.00483673833561904,1.5495905792459204,0.4084373858288023,69.69559831646514,61.10648351591624,-4.38825139368339,-6.366340568712928,-10.66740966033774,-17.589148226098757,23.377577620954803,1.709991455078125,1.5500366874117333,5.551001739501942,-2.1295010117632955,13.231504490767179,1.710750363869323,9.39125311513456,-4.841080802563937,42.691972818944585,-19.89956187591563,3.840251375632616,5,-1.8899993896484375,-2.1800003051757812,-13.619998931884766,-18.394996643066406,6.9799957275390625,0,0.0020250583869616534,1.7650872000737334,173.6699981689453,2.0806440696737196,172.36000061035156,-3.6759708221683467,173.33999633789062,0.0020250583869616534
12664,2023-05-09,172.85000610351562,173.24000549316406,171.41000366210938,171.55999755859375,859600.0,0.00011574536972180915,-1.301894397420395,-4.448408313601684,69.19833004502526,64.51944807763533,-3.4284297832628,-6.09142490817834,-10.485770495228394,-17.46650531090131,23.050646038357147,1.8300018310546875,1.9237184249158474,5.185505676269543,-2.8104361330959478,13.181447485635033,1.1875347715867974,9.183476580952288,-3.6829767506278586,26.92716708613561,-34.84234887221633,3.997970904682746,5,-1.4000015258789062,-2.2000045776367188,-12.587509155273438,-17.895004272460938,9.3699951171875,1,0.013884835474330615,1.5495905792459204,172.8300018310547,1.7650872000737334,173.6699981689453,2.0806440696737196,172.36000061035156,0.013884835474330615
12665,2023-05-10,174.92999267578125,175.27000427246094,172.89999389648438,175.0,1204400.0,0.012033476996350156,6.770323678022913,-0.05426888410494192,72.90042803921051,67.3367543534269,-3.9921582713740236,-7.7264054836263085,-12.323213783806722,-19.353896413042378,23.397951164171303,2.4199981689453125,2.3596292879619796,6.731492614746088,-1.7179496964330383,15.180934925925214,2.5067714591565107,10.956213770335665,-4.702665830936155,93.15872206905445,28.853741941403356,4.2247211555895685,5,-2.024993896484375,-4.279991149902344,-14.297492980957031,-19.60498809814453,7.1100006103515625,2,0.01171899123986897,-1.301894397420395,172.85000610351562,1.5495905792459204,172.8300018310547,1.7650872000737334,173.6699981689453,0.01171899123986897
12666,2023-05-11,174.22000122070312,175.25999450683594,172.92999267578125,174.83999633789062,703900.0,-0.004058717685960445,2.1918020108275327,8.856146469049694,69.10462701810631,68.89553904780719,-2.2558483664316498,-6.775467865169105,-11.346526552898013,-18.37205023032311,23.735105073319875,2.3300018310546875,3.013269271675483,5.648001098632818,-3.1836094224852616,14.479611619750898,1.2321958380737783,10.063806359191858,-3.038406633096457,72.79785270131913,11.120354542279536,4.415805260559045,5,-0.7099990844726562,-3.5699996948242188,-13.552505493164062,-18.860000610351562,6.380004882812472,3,0.018711941705855883,6.770323678022913,174.92999267578125,-1.301894397420395,172.85000610351562,1.5495905792459204,172.8300018310547,0.018711941705855883
12667,2023-05-12,174.19000244140625,176.1699981689453,172.97999572753906,175.32000732421875,836400.0,-0.00017218906604687945,1.2544293832831894,1.8226028745816105,68.34014378201779,69.84844978132503,-1.3749681129943951,-6.29479504475421,-11.154612834139357,-18.047013727284593,24.28197382108716,3.19000244140625,4.068132350404426,5.127001953124989,-3.8122181081209305,14.066222014370908,0.657391922502029,9.596611983747948,-2.149566885314158,58.40340309856356,-1.3744076317158118,4.469610030622959,5,-0.47499847412109375,-3.5400009155273438,-13.3800048828125,-18.830001831054688,6.580001831054659,4,0.027785729778140977,2.1918020108275327,174.22000122070312,6.770323678022913,174.92999267578125,-1.301894397420395,172.85000610351562,0.027785729778140977
12668,2023-05-15,173.75,174.72999572753906,173.1999969482422,174.44000244140625,604400.0,-0.0025259913613828733,1.409467739997597,0.6106189910338122,72.74917883808251,69.97948189133972,-0.1741445760320346,-5.357645952361622,-10.601859768151428,-17.266190229726874,25.61860929202149,1.529998779296875,4.770354486162262,4.196999359130871,-4.635882019978652,13.029880738240394,-0.2194413304239049,8.613440048685646,-0.936607572271015,49.15964366198538,-13.762435394496478,4.416440689554765,5,1.285003662109375,-3.0999984741210938,-11.840003967285156,-18.220001220703125,6.1199951171875,0,0.0444316617018885,1.2544293832831894,174.19000244140625,2.1918020108275327,174.22000122070312,6.770323678022913,174.92999267578125,0.0444316617018885
12669,2023-05-16,172.55999755859375,173.57000732421875,172.42999267578125,173.36000061035156,722400.0,-0.006848934914568394,-1.1509450258388634,1.159420610349403,74.65417012515388,71.03090943197927,0.8339125262625089,-3.7063340229482264,-9.233239146998415,-15.764852742378935,26.673704862326808,1.32000732421875,5.20852007158291,2.593496704101568,-5.972250928940895,11.159244337144031,-1.6893771124196633,6.8763705206228,7.2100067138671875,3.476061279859652,-63.45523234730494,4.282873816521232,5,0.6750030517578125,-1.9099960327148438,-10.650001525878906,-17.029998779296875,5.589996337890625,1,0.04201437240712891,1.409467739997597,173.75,1.2544293832831894,174.19000244140625,2.1918020108275327,174.22000122070312,0.04201437240712891
12670,2023-05-17,174.4499969482422,174.72000122070312,171.88999938964844,173.3000030517578,654400.0,0.010952708718060089,2.349109754776265,-1.4374868870281714,72.34502846529259,71.32596567594042,-0.9857355586645156,-5.0860502661340945,-10.816459325956316,-17.35267824129585,27.954091175206937,2.8300018310546875,5.562127743591503,3.9939964294433707,-4.412364329929062,12.400357188815804,-0.20918395024284564,8.197176809129587,5.173207092285168,59.81304412928618,-4.897149045935549,4.203180379686216,5,-0.6599960327148438,-3.7999954223632812,-12.264999389648438,-18.8699951171875,5.949996948242216,2,0.04454000807329472,-1.1509450258388634,172.55999755859375,1.409467739997597,173.75,1.2544293832831894,174.19000244140625,0.04454000807329472
12671,2023-05-18,174.9499969482422,175.02999877929688,172.00999450683594,173.9600067138672,938800.0,0.0028661508096692323,4.252209219011225,0.8608656423320861,70.46634673244557,71.05042792908883,-1.2065948603409424,-5.007969486017089,-11.059441698304113,-17.524570210033346,29.325714079476217,3.0200042724609375,5.134896398110129,3.9639968872070312,-4.153075784408628,12.08106955882269,-0.09453944860078423,8.022533223014847,4.363878906250022,71.49529045184568,9.956166369051331,4.058536335807827,5,-1.1599960327148438,-4.299995422363281,-12.14999771118164,-19.3699951171875,5.9600067138671875,3,0.0405258443073202,2.349109754776265,174.4499969482422,-1.1509450258388634,172.55999755859375,1.409467739997597,173.75,0.0405258443073202
12672,2023-05-19,175.27000427246094,175.75,174.11000061035156,175.75,1019700.0,0.0018291359234114957,5.833391613949201,-0.48484895191122074,69.37316837428614,71.01460237995784,-1.4257010562394044,-4.813152730076041,-11.046036106142083,-17.535068554140878,30.342714934286857,1.6399993896484375,4.989104375207177,3.80050430297851,-4.1152487387809344,11.716257344737954,-0.15737221790121225,7.758380823858232,3.746916523437534,87.56487949116296,28.047421204967442,3.957876520879719,5,-1.4800033569335938,-4.620002746582031,-12.275005340576172,-19.69000244140625,5.80999755859375,4,0.030410233931238206,4.252209219011225,174.9499969482422,2.349109754776265,174.4499969482422,-1.1509450258388634,172.55999755859375,0.030410233931238206
12673,2023-05-22,172.99000549316406,175.6999969482422,172.85000610351562,174.8699951171875,738200.0,-0.013008493887822214,-1.6388945795686543,3.916679912261182,45.232834969172245,68.35176959375195,0.982725130077597,-2.096415020121782,-8.46578430315185,-14.970206843921318,30.936802471946574,2.8499908447265625,4.77476173468574,1.1750053405761776,-6.343516124782127,8.693526805934482,-2.5842553921029605,4.934266073255316,5.741838446484394,28.49756294249493,-25.063788258449,3.7592607326791474,5,1.0399932861328125,-2.3400039672851562,-10.07000732421875,-17.410003662109375,10.889999389648438,0,0.04497368941701252,5.833391613949201,175.27000427246094,4.252209219011225,174.9499969482422,2.349109754776265,174.4499969482422,0.04497368941701252
12674,2023-05-23,167.52999877929688,172.16000366210938,166.8699951171875,171.67999267578125,1314800.0,-0.031562555873107634,1.07044701245185,2.207455745209282,33.90581305307863,64.01903459529285,6.267860527946851,3.813502353370893,-2.7540753772911444,-9.227849189137629,31.24528556626242,6.1200103759765625,4.204726048874022,-4.446501159667974,-11.403106435725391,2.510104116389442,-7.924803797696683,-0.9681985216392661,10.928171378351578,7.4324695855385245,-43.27784630816103,3.478302638028702,5,3.9899978637695312,3.410003662109375,-5.055000305175781,-11.949996948242188,19.160003662109375,1,0.073658427910259,-1.6388945795686543,172.99000549316406,5.833391613949201,175.27000427246094,4.252209219011225,174.9499969482422,0.073658427910259
12675,2023-05-24,167.64999389648438,168.35000610351562,166.80999755859375,167.19000244140625,834100.0,0.0007162604790893479,-1.5246016459464191,-0.11084147749417224,36.300144776634774,60.37409212401824,5.594969628634544,4.313994174773541,-2.705727957808449,-9.124360727115743,32.48980851168445,1.540008544921875,3.740986361540763,-4.580005645751953,-10.365876502445929,1.2058652109420223,-7.472941074098941,-1.6870702174049654,10.112885758736411,9.395929625255167,-40.175230441622816,2.8929354283469926,5,3.8400039672851562,3.290008544921875,-5.174995422363281,-12.069992065429688,18.930007934570312,2,0.06263048244715863,1.07044701245185,167.52999877929688,-1.6388945795686543,172.99000549316406,5.833391613949201,175.27000427246094,0.06263048244715863
12676,2023-05-25,166.72999572753906,168.4199981689453,165.25999450683594,168.3800048828125,1253300.0,-0.005487612302052081,2.6531924464397543,-3.587043057122006,29.345215821195936,56.04132235059359,5.968422348328829,5.56416166551935,-1.580763260493626,-7.949630358059721,32.98029172625591,3.160003662109375,3.245062759036472,-5.52850341796875,-11.192821649593668,0.1358148136561681,-8.360662533781209,-2.696344302156291,10.156653359951548,14.013350342486177,-33.88197759278669,2.8321591158124604,5,3.7750015258789062,4.2100067138671875,-4.254997253417969,-11.149993896484375,17.029998779296903,3,0.0819888353580005,-1.5246016459464191,167.64999389648438,1.07044701245185,167.52999877929688,-1.6388945795686543,172.99000549316406,0.0819888353580005
12677,2023-05-26,166.91000366210938,167.8800048828125,165.55999755859375,167.47000122070312,705000.0,0.0010796373728965136,2.3623175586023883,0.33939057659407224,31.66047585868509,51.47591090843831,5.193276285207787,5.59791677868094,-1.534657824730374,-7.897619205130127,32.91728464809112,2.32000732421875,2.4024041027834926,-5.301995849609369,-11.131889275456132,0.5278975762373932,-8.21694256253275,-2.387049136685988,8.81397996731576,15.804681699396077,-31.396015043316105,2.914946712923388,5,3.5949935913085938,4.029998779296875,-4.435005187988281,-11.330001831054688,16.220001220703125,4,0.08387753695303624,2.6531924464397543,166.72999572753906,-1.5246016459464191,167.64999389648438,1.07044701245185,167.52999877929688,0.08387753695303624
12678,2023-05-30,165.8000030517578,168.17999267578125,164.47999572753906,167.17999267578125,793300.0,-0.006650294086618325,1.1893540275652226,2.464277929155313,29.54148345930915,46.463390167788894,5.65126755937473,6.823037336470264,-0.07170321213286002,-6.600414637406487,32.55751576786759,3.6999969482421875,1.6468202731090855,-6.262996673583984,-12.593082285258674,0.0670889380907056,-9.42803947942133,-3.0979538677466394,8.8775816654084,17.18757761013437,-31.2318378841369,3.1650428058373485,5,4.314994812011719,5.1399993896484375,-3.3250045776367188,-10.220001220703125,17.59999084472659,1,0.09215921892671441,2.3623175586023883,166.91000366210938,2.6531924464397543,166.72999572753906,-1.5246016459464191,167.64999389648438,0.09215921892671441
12679,2023-05-31,165.0500030517578,166.94000244140625,164.00999450683594,165.08999633789062,1872600.0,-0.0045235222327822955,-1.7641449002065683,0.028980860027200656,18.930868128630564,40.52848346371534,5.837858277138935,7.216065904476494,0.9746863019099692,-5.586953435642556,31.200860523333095,2.9300079345703125,0.8448329589431296,-6.551496887207037,-13.515159259608652,0.41216548519457774,-10.033328073407858,-3.0696657010062154,8.403870986653146,23.58294061879355,-18.38506092384577,3.48183118620081,5,4.829994201660156,5.8899993896484375,-2.6375045776367188,-9.470001220703125,18.639999389648438,2,0.11408664939648516,1.1893540275652226,165.8000030517578,2.3623175586023883,166.91000366210938,2.6531924464397543,166.72999572753906,0.11408664939648516
12680,2023-06-01,169.1199951171875,169.7899932861328,164.52000427246094,165.08999633789062,987800.0,0.024659145653898484,-1.0386872085473113,-100.76688286913392,36.76011547871059,36.78334665774479,1.041858096679988,2.9657683214927317,-2.793868558013571,-9.441070760392506,28.936083492297648,5.269989013671875,0.030484289002231435,-2.270504760742199,-9.268021549027623,4.727012027543225,-5.7692631548848965,1.2282536334004988,3.0117357868029444,88.40833372932275,48.260603369130116,3.49875839414271,6,0.7600021362304688,1.82000732421875,-6.552494049072266,-13.539993286132812,15.540008544921875,3,0.10389077478416464,-1.7641449002065683,165.0500030517578,1.1893540275652226,165.8000030517578,2.3623175586023883,166.91000366210938,0.10389077478416464
12681,2023-06-02,173.10000610351562,174.1199951171875,170.82000732421875,171.39999389648438,1079500.0,0.023533651260871258,-1.3076955909343122,0.4218393851046912,47.65188430417095,34.369870649954215,-3.6075428479585128,-1.0076220680102779,-6.3497008493828275,-13.19200677863165,27.979406809278405,5.0,-0.6770821377508582,1.6725059509277287,-5.354359715097843,8.6993716169533,-1.840926882085057,5.185938783940514,-9.090011596679688,89.91108850549905,49.92151348804687,3.5134328330127853,6,-3.2450103759765625,-1.6500015258789062,-10.360008239746094,-17.520004272460938,13.67999267578125,4,0.07787403380839786,-1.0386872085473113,169.1199951171875,-1.7641449002065683,165.0500030517578,1.1893540275652226,165.8000030517578,0.07787403380839786
12682,2023-06-05,173.39999389648438,174.92999267578125,172.8699951171875,172.8699951171875,1146100.0,0.001733031671814933,-6.77359359705188,0.31176174918321187,49.24142611097442,34.815269665710005,-4.694348203094478,-1.4006891181415426,-6.259378408278394,-13.29046446106139,26.928982335138187,2.05999755859375,-1.4580743037742252,1.9859939575195256,-5.023747899289674,8.995735814328725,-1.5188769708850884,5.49086488592414,-9.187799377441394,85.98901981826388,45.21129077559089,3.504870928404602,6,-3.9300003051757812,-1.5099945068359375,-10.659996032714844,-17.579994201660156,12.930007934570312,0,0.05974625706467007,-1.3076955909343122,173.10000610351562,-1.0386872085473113,169.1199951171875,-1.7641449002065683,165.0500030517578,0.05974625706467007
12683,2023-06-06,173.17999267578125,173.60000610351562,171.8699951171875,172.72999572753906,978900.0,-0.0012687498757033566,1.6821380835787705,0.8490528012898025,51.40270349764489,36.75936860399515,-4.966884108499016,-1.2154392605164048,-5.750606169565117,-12.900899156308185,25.977696205694418,1.730010986328125,-2.2642961260487198,1.7484931945800781,-5.277860633825412,8.774847022985568,-1.764683719622667,5.261670108782823,-8.53908623046874,83.97435628719505,36.888721682167414,3.513176914202749,6,-3.7099990844726562,-1.2899932861328125,-9.727497100830078,-13.814994812011719,15.280014038085938,1,0.057454744357560816,-6.77359359705188,173.39999389648438,-1.3076955909343122,173.10000610351562,-1.0386872085473113,169.1199951171875,0.057454744357560816
12684,2023-06-07,175.25,175.9600067138672,172.85000610351562,172.85000610351562,1079100.0,0.01195292419312044,-1.5916737662601885,5.3333559391000644,51.795337853895134,38.48105672369075,-6.511388878388999,-3.263760789355672,-7.496999485576055,-14.773692615374841,25.368678761717376,3.1100006103515625,-3.0651154168726578,3.698500823974598,-3.509486196555457,10.906487844504653,0.09450731370958465,7.302494334239611,-10.19753010546873,93.79364893055119,46.321981523777495,3.603993510265026,6,-5.2649993896484375,-3.3600006103515625,-10.89999771118164,-13.430000305175781,12.32000732421875,2,0.046504958039853994,1.6821380835787705,173.17999267578125,-6.77359359705188,173.39999389648438,-1.3076955909343122,173.10000610351562,0.046504958039853994
12685,2023-06-08,176.97999572753906,177.0,173.9499969482422,174.8300018310547,1045200.0,0.009871587603646592,1.7853878097043003,0.8958330684231273,54.31730739275367,41.255733564974946,-7.575376028794267,-5.093444390993795,-8.875638693399424,-16.311177794139553,24.43331791202254,3.0500030517578125,-3.2084596019880394,5.325996398925781,-2.1380344871572845,12.790027285008847,1.5939809558842342,9.058011841967328,-11.273073623847637,99.67630588723297,52.961414663468375,3.7320154430415347,6,-6.474998474121094,-5.089996337890625,-9.324993133544922,-12.784996032714844,11.630004882812528,3,0.037913927425996974,-1.5916737662601885,175.25,1.6821380835787705,173.17999267578125,-6.77359359705188,173.39999389648438,0.037913927425996974
12686,2023-06-09,177.47999572753906,178.30999755859375,175.6300048828125,176.8300018310547,1071500.0,0.0028251780544155114,1.3203424313684045,0.3023236008005564,54.664396849565996,43.81172478618392,-7.141087977132912,-5.625092743689208,-9.077315756331132,-16.594165839934476,23.5427398745846,2.67999267578125,-2.630463080996549,5.66299667358399,-2.17022994123505,13.49622328840303,1.7463833661744843,9.579609980993496,-10.869627392142945,87.1117776956394,43.68192782817802,3.9166133074095155,6,-6.319999694824219,-6.319999694824219,-7.199993133544922,-10.659996032714844,9.800003051757812,4,0.04045530824551524,1.7853878097043003,176.97999572753906,-1.5916737662601885,175.25,1.6821380835787705,173.17999267578125,0.04045530824551524
12687,2023-06-12,179.02999877929688,179.58999633789062,177.0399932861328,177.49000549316406,1494600.0,0.008733395814012335,-1.0901512735368242,2.369242687450115,63.15329163750817,47.54637013931715,-7.589150993091607,-7.16105475738388,-10.338683842958858,-17.87043436946115,22.526820904630963,2.5500030517578125,-2.033752835207821,6.970999908447254,-1.4480546444127924,15.390054461307301,2.761472632017245,11.180527184877263,-11.249667521580989,92.74614676106559,45.46828344815456,4.209527276430017,6,-7.230003356933594,-7.230003356933594,-8.52499771118164,-12.209999084472656,8.710006713867216,0,0.043288834568747214,1.3203424313684045,177.47999572753906,1.7853878097043003,176.97999572753906,-1.5916737662601885,175.25,0.043288834568747214
12688,2023-06-13,181.47000122070312,181.72999572753903,178.66000366210938,179.02999877929688,962100.0,0.013629014455919242,1.074324951285165,1.5844240772851128,84.95486643587176,54.88236995123284,-8.462534157077101,-9.479034622532055,-12.528282572438087,-19.991792276274737,21.59592186038994,3.069992065429659,-1.0946201215396343,9.02500228881837,-0.37163582664825867,18.421640404285,4.32668323108507,13.723321346551671,-12.272510153366284,97.07213051091259,42.905347456141826,4.698319057733309,6,-8.345001220703125,-8.600006103515625,-10.674999237060547,-14.650001525878906,7.6999969482421875,1,0.02678128934622559,-1.0901512735368242,179.02999877929688,1.3203424313684045,177.47999572753906,1.7853878097043003,176.97999572753906,0.02678128934622559
12689,2023-06-14,179.80999755859375,183.27999877929688,179.32000732421875,182.0,1056500.0,-0.009147537614718426,-1.4984307911508172,-0.8975410861245215,78.30539441960512,59.49851205577667,-5.016145562804695,-7.639722607184552,-10.647798562317348,-18.087901354677115,21.043110244646872,3.959991455078125,-0.18092923433982833,7.002498626708984,-2.955430691802377,16.960427945220346,2.0235339674532895,11.98146328596468,-8.857955838828588,62.80813998178104,2.8551209692512174,4.978964659255686,6,-2.7599945068359375,-6.165000915527344,-9.014995574951172,-12.989997863769531,9.6199951171875,2,0.04810638603370587,1.074324951285165,181.47000122070312,-1.0901512735368242,179.02999877929688,1.3203424313684045,177.47999572753906,0.04810638603370587
12690,2023-06-15,182.22000122070312,182.69000244140625,179.02999877929688,179.50999450683594,805700.0,0.013403057087101322,1.0054764283653908,-1.2374446085672082,83.71788067064223,63.50584498538459,-6.003865714355072,-9.94779932548579,-12.767697691734838,-20.260041206478064,20.183665175960947,3.660003662109375,1.0503226934147563,9.024002075195312,-1.7745401633399922,19.822544313730617,3.624730955927646,14.423273194462979,-9.295486371412892,86.14381170838735,19.537867800028977,5.399271119267658,6,-4.6450042724609375,-8.575004577636719,-11.169998168945312,-15.400001525878906,8.630004882812472,3,0.029360147446359397,-1.4984307911508172,179.80999755859375,1.074324951285165,181.47000122070312,-1.0901512735368242,179.02999877929688,0.029360147446359397
12691,2023-06-16,182.0399932861328,183.1999969482422,181.16000366210938,183.1699981689453,2511300.0,-0.000987860461883594,2.4285531107349847,-0.41697493848639944,82.93421586687064,67.24948829159528,-4.942070593391804,-9.707079171396202,-12.333348602508352,-19.830901804332086,19.246918111118834,2.0399932861328125,2.6440814663380934,8.489494323730469,-2.9952027295950074,19.974191377055945,2.7471457970677307,14.231842850393207,-7.458601008041512,80.12813459022607,6.803037098049401,5.742348526662743,6,-4.464996337890625,-8.394996643066406,-10.262493133544922,-15.219993591308594,6.920013427734375,4,0.03609101058299835,1.0054764283653908,182.22000122070312,-1.4984307911508172,179.80999755859375,1.074324951285165,181.47000122070312,0.03609101058299835
12692,2023-06-20,180.6000061035156,182.38999938964844,179.30999755859375,182.38999938964844,960000.0,-0.00791027925579968,2.4413557357065527,1.5840580101545028,81.75965904142063,70.62248335201481,-2.652270685810521,-8.271385992641825,-10.680812311097355,-18.127349030397255,17.84517638853215,3.0800018310546875,3.7285540487194453,6.783007049560524,-5.10980521470438,18.67581931382543,0.8366009174280578,12.72941318169299,-4.626836785231404,41.99143921578928,-36.84698013375047,5.946406132132458,6,-2.5350036621093466,-6.95500946044919,-8.520004272460909,-13.780006408691378,3.229995727539091,1,0.03698777657821606,2.4285531107349847,182.0399932861328,1.0054764283653908,182.22000122070312,-1.4984307911508172,179.80999755859375,0.03698777657821606
12693,2023-06-21,180.7700042724609,181.07000732421875,179.02999877929688,179.7100067138672,1065400.0,0.0009412965847181987,1.4578361981799797,-0.5921796281614968,84.59507125021312,74.26689817382793,-1.8242407374397658,-8.251710718122382,-10.597087153583885,-18.021335570140906,16.91929146091948,2.040008544921875,4.3535377538743205,6.564005279540993,-5.717509422564689,18.845519981646675,0.4232479284881663,12.70476263059382,-3.627742240414676,40.94130572150668,-43.032342577136646,6.140757351052834,6,-2.155006408691378,-7.125007629394503,-8.587501525878878,-13.95000457763669,2.8099975585937784,2,0.038557288576471116,2.4413557357065527,180.6000061035156,2.4285531107349847,182.0399932861328,1.0054764283653908,182.22000122070312,0.038557288576471116
12694,2023-06-22,179.8699951171875,180.47999572753903,178.3000030517578,180.3800048828125,811700.0,-0.004978752746594428,5.140898345154076,-0.4811423964991204,77.4935803875963,76.84203961769931,-0.22346679828268634,-6.72459227624671,-9.422146300091867,-16.85541033359158,18.075192401476514,2.4700012207030966,4.949684803970797,5.0469963073730355,-7.061002039158524,17.154994653904595,-1.00700286589273,11.100995480638801,-1.7456952055811712,32.04069430690757,-49.24987194180737,6.053999173265778,6,-0.4149932861328125,-6.224998474121094,-7.027492523193359,-13.049995422363281,3.2700042724609375,3,0.05170402682058639,1.4578361981799797,180.7700042724609,2.4413557357065527,180.6000061035156,2.4285531107349847,182.0399932861328,0.05170402682058639
12695,2023-06-23,178.14999389648438,179.36000061035156,177.52000427246094,178.4499969482422,1218300.0,-0.009562468824122261,-1.3589964297941017,0.5882300143609382,64.60377471719627,77.9464149363249,1.8773784105182472,-4.403388233727242,-7.412839719487067,-14.846936632078553,19.202419629502053,2.3499908447265625,5.520900182431603,2.8019950866699332,-8.900200934214581,14.504191107554448,-3.049102923772324,8.65309309711219,5.1300048828125,11.091380922190822,-66.25393617627348,5.851098010442261,6,2.0100021362304688,-4.504997253417969,-6.207492828369141,-11.329994201660156,7.0200042724609375,4,0.06331742444993416,5.140898345154076,179.8699951171875,1.4578361981799797,180.7700042724609,2.4413557357065527,180.6000061035156,0.06331742444993416
12696,2023-06-26,180.3999938964844,180.8800048828125,177.1300048828125,178.13999938964844,651400.0,0.012629806775673602,1.3291806261757975,-7.533238390722845,68.19124857048146,78.5061879288775,0.09514443769757008,-5.878131170553814,-9.422019115944892,-16.86222824338489,21.00314949030154,3.75,6.035842184180382,4.368495178222673,-6.798946646926339,15.535937003371686,-1.215225734351833,9.95221609079718,2.7648049926757494,62.16715643756273,-13.502962236577282,5.583720912574502,6,-0.19499206542971592,-6.754997253417997,-8.179992675781278,-13.579994201660185,4.510009765624972,0,0.05792689889461711,-1.3589964297941017,178.14999389648438,5.140898345154076,179.8699951171875,1.4578361981799797,180.7700042724609,0.05792689889461711
12697,2023-06-27,180.91000366210938,181.52999877929688,179.6300048828125,180.44000244140625,1122000.0,0.0028271052266088947,1.2222261881391323,0.20796564738607945,69.79006500406275,76.82120999200984,-0.1342607713160362,-5.571154488725767,-9.603590311201941,-17.146551468885434,22.95511438752642,1.899993896484375,6.401797011374299,4.178504943847656,-6.316395911115535,14.673405798810848,-1.0689454836339394,9.425955371329252,2.013403466796859,85.90918233584641,10.823136524004923,5.2474504274815885,6,-0.7050018310546875,-7.265007019042969,-8.69000244140625,-14.090003967285156,0.5800018310547159,1,0.04449727980102769,1.3291806261757975,180.3999938964844,-1.3589964297941017,178.14999389648438,5.140898345154076,179.8699951171875,0.04449727980102769
12698,2023-06-28,181.0800018310547,181.47999572753903,180.02999877929688,180.5200042724609,797500.0,0.0009396836300044065,1.132371420877886,1.19148107265768,66.53430280915457,75.513310924182,-0.40833938638888867,-4.782943104790775,-9.422862956537074,-17.144905601396488,24.710546205939472,1.449996948242159,6.759825849345248,3.584503173828125,-5.716509192904965,12.885515540561215,-1.0660030095384059,8.235009357194656,1.611669208007811,89.77278244404525,16.348675706223062,4.650506183366539,6,-0.9150009155273438,-7.435005187988281,-8.860000610351562,-14.260002136230469,1.4499969482421875,2,0.01518665767722771,1.2222261881391323,180.91000366210938,1.3291806261757975,180.3999938964844,-1.3589964297941017,178.14999389648438,0.01518665767722771
12699,2023-06-29,183.8800048828125,184.3600006103516,180.0800018310547,180.5500030517578,1073900.0,0.01546279557899588,-1.0046812631548987,5.946457765667273,68.4491952428551,73.81679032109453,-2.872356914754704,-6.4295660309386164,-11.843333779173634,-19.65895804046687,26.644506578305204,4.279998779296903,6.861797174290672,5.443006134033197,-2.2218151863687297,13.107827454435125,1.610595473832234,9.275416794234161,-6.75,93.36105102094618,22.296920524106014,3.83241066020096,6,-3.1350021362304688,-9.69500732421875,-11.54000473022461,-17.06000518798828,0.6299896240234659,3,-0.0016315153567078022,1.132371420877886,181.0800018310547,1.2222261881391323,180.91000366210938,1.3291806261757975,180.3999938964844,-0.0016315153567078022
12700,2023-06-30,186.69000244140625,187.72999572753903,184.0200042724609,184.5,1365500.0,0.015281691777116135,-1.3555546943876187,0.6576580291887186,71.91812409353386,72.5927801240571,-5.567037378140327,-8.280307529419844,-14.245249924419625,-22.138214668783917,28.920071299232486,3.849990844726534,6.36669537317843,7.374503326416004,0.19367632066780516,14.555330332164203,3.7840898235419047,10.964916829290104,-9.415397644042969,90.18873410961315,20.280651530450697,3.590413502874101,6,-4.260002136230469,-10.82000732421875,-15.460002899169922,-19.87000274658203,-1.4799957275390625,4,-0.019015496305818558,-1.0046812631548987,183.8800048828125,1.132371420877886,181.0800018310547,1.2222261881391323,180.91000366210938,-0.019015496305818558
12701,2023-07-03,186.5800018310547,186.80999755859372,184.8000030517578,185.6300048828125,703500.0,-0.0005892153244043685,1.8510794870408191,0.43378807725537194,69.28971471477325,71.20723075442963,-5.302975922000741,-7.492799072740667,-13.710038685859729,-21.70433517214073,30.195885989081038,2.009994506835909,6.104813102066487,6.590502929687489,-0.6640483880947272,13.845054247469704,2.9632272707963807,10.217778588578597,-8.88718139648438,85.80252844071984,18.007388332741527,3.6272756588911133,7,-4.150001525878906,-10.710006713867188,-15.365001678466797,-19.76000213623047,-3.279998779296875,0,-0.007557099626283148,-1.3555546943876187,186.69000244140625,-1.0046812631548987,183.8800048828125,1.132371420877886,181.0800018310547,-0.007557099626283148
12702,2023-07-05,183.75999450683597,185.9199981689453,182.97000122070312,183.5500030517578,1725300.0,-0.015114199252566185,-3.3065802370132764,0.2210443470020698,55.73932364267721,68.00103657581452,-2.221164557669283,-4.065280124409668,-10.52911994426293,-18.55647436178677,31.073781729102556,3.6100006103515625,5.380433442529863,3.2524955749512117,-3.481769135823953,9.986760285726376,-0.1146367804363706,6.619627930338794,-5.665687060546901,48.441522153987556,-15.003778827393113,3.367132355387582,7,-1.3299942016601847,-7.889999389648466,-13.037494659423857,-16.939994812011747,1.240005493164034,2,0.006258212830054344,1.8510794870408191,186.5800018310547,-1.3555546943876187,186.69000244140625,-1.0046812631548987,183.8800048828125,0.006258212830054344
12703,2023-07-06,183.1300048828125,183.47000122070312,180.2400054931641,182.66000366210938,1281300.0,-0.0034283284874609965,4.617413687869813,2.2381921232375985,58.77379748407587,65.92106069764559,-1.3647184571122182,-2.7949379444044666,-9.553572290131768,-17.511945265404563,31.970658365067074,3.519989013671875,4.648025385388678,2.125005340576166,-3.7446145351941027,7.994625216346435,-0.8098045973089825,5.059815278461315,-4.650269905273433,39.86935274758168,-22.67931735100725,2.9348099378851393,7,-0.7000045776367188,-7.260009765625,-12.40750503540039,-16.31000518798828,1.229995727539091,3,-0.008955383311969323,-3.3065802370132764,183.75999450683597,1.8510794870408191,186.5800018310547,-1.3555546943876187,186.69000244140625,-0.008955383311969323
12704,2023-07-07,183.3999938964844,185.4600067138672,182.00999450683597,182.2700042724609,1317300.0,0.001474302443472686,-3.1818097748186234,2.404226998246988,53.51606901556259,64.68909339746408,-1.208394241040196,-2.553987954584983,-9.410357859556228,-17.365608134357416,32.5295960798902,3.4500122070312216,4.029459916383502,1.9874946594238452,-3.3028925766027157,7.277881895450406,-0.6576989585894353,4.632688277437126,-4.5502484889453285,42.18948629355617,-16.6568320474884,2.645193618013287,7,-0.9699935913086222,-7.529998779296903,-12.872493743896513,-16.579994201660185,0.7600097656249716,4,-0.004743703086918183,4.617413687869813,183.1300048828125,-3.3065802370132764,183.75999450683597,1.8510794870408191,186.5800018310547,-0.004743703086918183
12705,2023-07-10,183.69000244140625,185.0500030517578,182.22000122070312,182.8500061035156,889300.0,0.001581289828643806,-1.695232005580341,0.7433664168523272,54.88457434842981,63.21057403945833,-0.7039363823207339,-2.4406586262557255,-9.219824412047416,-17.263236013917265,32.895257584637974,2.8300018310546875,3.3338676479745573,1.942002868652338,-3.0047166235208067,6.888722360825483,-0.5313568774342343,4.4153626147389105,-4.4850470210671745,52.51143249313124,-3.4923956382030354,2.473359746086578,7,-0.01000213623046875,-7.56500244140625,-13.28000259399414,-16.87000274658203,-1.830001831054659,0,0.004463999425833087,-3.1818097748186234,183.3999938964844,4.617413687869813,183.1300048828125,-3.3065802370132764,183.75999450683597,0.004463999425833087
12706,2023-07-11,184.66000366210938,186.9900054931641,183.8000030517578,184.97999572753903,1004300.0,0.005280642429152049,-2.1274636667589455,-0.3809445958219333,62.36295444112186,62.3853395324649,-1.1243436146482395,-2.998928029862782,-9.803516223050963,-17.999047178830438,33.15327744070125,3.300003051757841,3.0338706598353724,2.553003692626959,-2.1243537604723315,7.230361145726249,0.21432496607729945,4.891682419176618,-5.114046629482289,65.48145435474495,7.386861331188605,2.3386787265496505,7,-0.7800064086914062,-5.385002136230469,-14.250003814697266,-17.529998779296875,-2.3600006103515625,1,0.002978463342631521,-1.695232005580341,183.69000244140625,-3.1818097748186234,183.3999938964844,4.617413687869813,183.1300048828125,0.002978463342631521
12707,2023-07-12,186.77999877929688,187.4600067138672,184.8600006103516,186.4900054931641,903800.0,0.011480532195085713,2.1515050631155157,-0.9062514901530602,66.3581685144162,62.36576905527175,-2.597242556038708,-4.7521901295351086,-11.558762010206351,-19.958764752480334,33.20261136188737,2.8000030517578125,3.2979389072471577,4.285498809814442,-0.5980892172611334,9.169086836890017,1.8437047962766542,6.727292823352229,-6.9066801988733175,90.58160914681824,29.06486670422244,2.4417940135377916,7,-2.875,-6.980003356933594,-16.127498626708984,-19.30500030517578,-5.789993286132784,2,-0.018631522380782806,-2.1274636667589455,184.66000366210938,-1.695232005580341,183.69000244140625,-3.1818097748186234,183.3999938964844,-0.018631522380782806
12708,2023-07-13,186.3300018310547,187.2899932861328,185.1100006103516,187.2899932861328,703300.0,-0.002409235202822324,3.5416918332961864,-3.3103920021050337,68.02457414605695,62.31858893340529,-1.4798373731844094,-4.1312362621210355,-10.772028119285693,-19.3181843266662,32.853711049820966,2.1799926757812216,3.3027071559192507,3.592501831054676,-1.5530695634078597,8.738073225517212,1.0197161338234082,6.165287528285944,-6.142416164746521,79.2660118934294,13.441564979234343,2.572785697231261,7,-2.345001220703125,-6.530006408691406,-15.650005340576172,-18.855003356933594,-6.9799957275390625,3,-0.007137883421804547,2.1515050631155157,186.77999877929688,-2.1274636667589455,184.66000366210938,-1.695232005580341,183.69000244140625,-0.007137883421804547
12709,2023-07-14,188.4600067138672,189.1000061035156,185.2400054931641,186.1499938964844,897500.0,0.01143135760146552,1.1504112209117014,-2.406284769685573,78.12332729807912,63.00805595613254,-3.2316943844515436,-5.881526182195273,-12.710910996334661,-21.249991189544517,32.34970127130173,3.8600006103515057,3.306345435941836,5.29000625610351,-0.25789004050596986,10.83790255271299,2.5160581077987842,8.063954404408236,-7.970724645109783,90.69768989194694,17.208387277466556,2.773948148304738,7,-3.7900009155273438,-7.4850006103515625,-17.780010223388672,-20.985008239746094,-7.9900054931640625,4,-0.021755311246170694,3.5416918332961864,186.3300018310547,2.1515050631155157,186.77999877929688,-2.1274636667589455,184.66000366210938,-0.021755311246170694
12710,2023-07-17,187.57000732421875,189.3000030517578,186.8699951171875,188.4600067138672,802200.0,-0.004722484123645954,-1.1222556120443232,-0.3852789832814849,71.12555365932167,63.21203806108236,-2.4627202450862455,-4.817144529020197,-11.605887225312983,-20.09757555045141,31.950639733933556,2.4300079345703125,3.428597176751964,4.1325065612792855,-1.7295464627628974,9.994559585321468,1.2014800492582083,7.063533073300363,-6.56408181337585,68.5455322265625,-6.112561992016197,2.9310265120210874,7,-2.8000030517578125,-5.94500732421875,-16.63250732421875,-19.81000518798828,-7.0200042724609375,0,-0.018179898325722754,1.1504112209117014,188.4600067138672,3.5416918332961864,186.3300018310547,2.1515050631155157,186.77999877929688,-0.018179898325722754
12711,2023-07-18,188.6100006103516,189.8999938964844,187.57000732421875,187.8500061035156,729900.0,0.005544560673472754,-2.5303039060423287,-0.8539269977883952,72.00001046317881,65.01878104113808,-3.5587125023303656,-5.628255887250845,-12.382744955339547,-20.88320653020901,31.481086290125106,2.3299865722656534,3.3254803914161357,4.843999481201195,-1.4114552261718245,11.099454188574214,1.716272127514685,7.971726834887704,-6.940548896235498,74.40486102070535,1.121624197036354,3.1277273536865073,7,-3.5400009155273438,-5.845001220703153,-17.412502288818388,-18.98999786376956,-8.589996337890653,1,-0.035788134129455806,-1.1222556120443232,187.57000732421875,1.1504112209117014,188.4600067138672,3.5416918332961864,186.3300018310547,-0.035788134129455806
12712,2023-07-19,187.27999877929688,188.97000122070312,186.41000366210938,188.33999633789062,655600.0,-0.007051597618104921,1.2068874799400173,-1.394743710723288,66.61307824590867,65.88981223689728,-1.8739550879207911,-3.9759976827028822,-10.841868618446199,-19.296968367750935,31.557323245708325,2.55999755859375,2.831738898950249,3.179998016357416,-3.07703052771663,9.437026560431462,0.05148374432039304,6.308512288394439,-4.787492846943962,45.30273925910293,-24.824998383567483,3.1285142720370285,7,-1.3250045776366903,-3.8100051879882812,-16.12000274658203,-17.659996032714844,-8.410003662109375,2,-0.026591177701831503,-2.5303039060423287,188.6100006103516,-1.1222556120443232,187.57000732421875,1.1504112209117014,188.4600067138672,-0.026591177701831503
12713,2023-07-20,187.7400054931641,188.5500030517578,186.8600006103516,187.22999572753903,612800.0,0.002456251157975098,-1.7040039062500776,-0.48114239649916113,61.82598801174705,66.81313656980669,-1.8006181439291709,-4.097117173193624,-11.054227997105585,-19.491949679559838,31.75009523712523,1.6900024414062216,2.4388458971834552,3.291504669189493,-2.961008786088968,9.544018124467954,0.16524794155026257,6.417761396828723,-4.506750764398021,53.64820217618379,-12.98132615423529,3.1262567276392272,7,-1.680007934570341,-4.225006103515653,-15.94001007080081,-17.670005798339872,-7.260009765625057,3,-0.035953977855006425,1.2068874799400173,187.27999877929688,-2.5303039060423287,188.6100006103516,-1.1222556120443232,187.57000732421875,-0.035953977855006425
12714,2023-07-21,189.1699981689453,189.47000122070312,186.3600006103516,187.2899932861328,1589200.0,0.007616877777460562,1.5080538977419324,3.6862134992815423,58.29985895310725,67.19261263699306,-2.5994188064288437,-5.053762297676883,-12.215495642425424,-20.66475214395365,32.32746252417501,3.110000610351534,2.622148240451054,4.256497192382824,-1.94539490003433,10.458389284799978,1.155551146174247,7.357443238591401,-5.270069523407415,79.37861265447317,15.079409811921195,3.100946046208573,7,-2.3199996948242188,-5.654998779296875,-16.172500610351562,-17.540000915527344,-8.240005493164062,4,-0.05191093810055214,-1.7040039062500776,187.7400054931641,1.2068874799400173,187.27999877929688,-2.5303039060423287,188.6100006103516,-0.05191093810055214
12715,2023-07-24,189.42999267578125,191.0,189.1000061035156,189.66000366210938,827300.0,0.001374396095324526,-3.269725336899287,-0.12234595156158691,59.443321465371376,66.86820897302078,-2.1898566914114497,-4.664510111933737,-12.265257874921758,-20.657206359949612,33.37239158882187,1.8999938964844034,2.827735146880457,3.9524917602539062,-1.685596976603847,9.59058049711166,1.1334473918250296,6.771536128682783,-4.93005750514871,66.16363080302656,4.39507496315214,2.8190443684288717,7,-1.4999923706054688,-5.364990234375,-14.08249282836914,-17.024993896484375,-6.3799896240234375,0,-0.04729975083942273,1.5080538977419324,189.1699981689453,-1.7040039062500776,187.7400054931641,1.2068874799400173,187.27999877929688,-0.04729975083942273
12716,2023-07-25,190.8500061035156,191.25999450683597,189.80999755859372,189.9900054931641,717100.0,0.007496243903492017,-1.3770120692889576,-3.7389544911766137,75.89488033152477,67.92784361936619,-2.9496685832251046,-5.545831346133838,-13.431315165634004,-21.785134135931884,34.11994194125288,1.830001831054716,3.2221447569147017,4.850004577636696,-0.7435219172438678,10.44353107251726,2.053241330196414,7.646767825076978,-5.570063153358973,91.63287930594105,27.014516776060233,2.7967632474402877,7,-2.665008544921818,-6.655006408691378,-15.2400093078613,-18.44500732421872,-6.980010986328097,1,-0.053969099933751874,-3.269725336899287,189.42999267578125,1.5080538977419324,189.1699981689453,-1.7040039062500776,187.7400054931641,-0.053969099933751874
12717,2023-07-26,188.9600067138672,191.41000366210938,188.1300048828125,190.57000732421875,842300.0,-0.0099030617197009,-1.006112840230888,-1.8720924043222613,69.49833786334042,68.09159514350878,-0.8022836784925858,-3.185126929919136,-11.30311847331106,-19.665521829532224,34.456279911967805,3.279998779296875,3.5657358600146836,2.5575050354003963,-2.6382266862403014,7.753236757041094,-0.04036082541995256,5.155370896220745,-2.8428565457754473,51.485238263580804,-15.591870573962247,2.5978658608203458,7,-0.6350021362304688,-4.69000244140625,-13.35000991821289,-16.555007934570312,-5.150009155273466,2,-0.04731161157791264,-1.3770120692889576,190.8500061035156,-3.269725336899287,189.42999267578125,1.5080538977419324,189.1699981689453,-0.04731161157791264
12718,2023-07-27,183.8300018310547,190.3600006103516,183.7700042724609,189.8000030517578,1249300.0,-0.02714862775476412,-1.1642037112203516,3.7080738866300833,51.08532977372171,65.08737319635796,4.398334522978189,2.2782727301651846,-5.975431516395474,-14.356875410531387,34.1831581297043,6.589996337890682,3.5918798926159923,-2.7099998474121207,-7.437074372221559,2.017074677397318,-5.07353710981684,-0.34646258500740146,7.5800018310546875,0.78530842129477,-66.57142593440508,2.3635372624047166,7,3.7600021362304688,0.44000244140625,-7.975002288818359,-11.425003051757812,-1.1300048828125,3,-0.02698148650635157,-1.006112840230888,188.9600067138672,-1.3770120692889576,190.8500061035156,-3.269725336899287,189.42999267578125,-0.02698148650635157
12719,2023-07-28,183.5800018310547,185.4199981689453,182.83999633789062,184.6999969482422,1267900.0,-0.0013599521161391515,1.015628352764466,0.1876038338658147,49.72179922463449,62.7091782591705,4.33967158725909,2.639998987026388,-5.488215483185712,-13.889552948510698,33.12497075602748,2.5800018310546875,3.332448091016687,-2.9449996948242188,-7.709371315774916,1.819371926126479,-5.327185505299553,-0.5628138843488841,7.8300018310546875,8.634829180049996,-58.09642343558303,2.382185810475343,7,3.5449981689453125,0.69000244140625,-7.450004577636719,-11.175003051757812,-1.4900054931640625,4,-0.016886404143129585,-1.1642037112203516,183.8300018310547,-1.006112840230888,188.9600067138672,-1.3770120692889576,190.8500061035156,-0.016886404143129585
12720,2023-07-31,183.13999938964844,184.6000061035156,182.17999267578125,184.0,1403700.0,-0.0023967885228107777,1.349512981000741,0.7678610354223433,46.04988607461419,59.82583110488554,4.565281215173087,2.951745150803106,-4.872148645851439,-13.181804921268053,31.297477952098046,2.4200134277343466,3.055697597194012,-3.2075019836425724,-8.204812071737962,1.789808104452817,-5.706157027690267,-0.7088469395948778,7.927203979492191,10.400927098452962,-54.15493837139402,2.4986550440476902,7,3.654998779296875,1.1300048828125,-6.590000152587891,-10.735000610351562,-1.5200042724609375,0,-0.012067307640234226,1.015628352764466,183.5800018310547,-1.1642037112203516,183.8300018310547,-1.006112840230888,188.9600067138672,-0.012067307640234226
12721,2023-08-01,185.1699981689453,187.47000122070312,179.5,182.8800048828125,2467000.0,0.011084409665077288,1.3134983822138755,-2.6627810010468234,45.79634506360482,57.51286075129622,2.2305704478887662,0.8545072849592543,-6.714983160154134,-14.960192461099979,29.674043125357265,7.970001220703125,2.4052873512607675,-1.1070030212402457,-6.130218920720949,3.916212878240458,-3.6186109709805976,1.404604928500106,5.363972558593758,47.607022884333034,-13.092614332431857,2.511607949740348,8,0.285003662109375,-0.899993896484375,-8.267501831054688,-12.764999389648438,-3.4900054931640625,1,-0.011448912556845547,1.349512981000741,183.13999938964844,1.015628352764466,183.5800018310547,-1.1642037112203516,183.8300018310547,-0.011448912556845547
12722,2023-08-02,184.91000366210938,189.32000732421875,183.2899932861328,185.6999969482422,1445500.0,-0.0014040854858070606,-1.9925523738125257,-0.344976245527296,46.2552804163652,55.78278212958713,2.368053012466561,1.270198824213594,-6.277302996382389,-14.41417263717915,28.94364248414114,6.0300140380859375,1.9788303635698696,-1.4244979858398494,-6.351812807389734,3.5028168357100355,-3.888155396614792,1.039159424935093,4.741249407226576,49.815868858724,-8.182664585575658,2.4636574107749407,8,0.5449981689453125,0.5449981689453125,-7.985004425048828,-12.5050048828125,-2.8500061035156534,2,-0.005624403895542085,1.3134983822138755,185.1699981689453,1.349512981000741,183.13999938964844,1.015628352764466,183.5800018310547,-0.005624403895542085
12723,2023-08-03,181.4900054931641,185.1999969482422,181.0200042724609,184.1300048828125,2091200.0,-0.018495474020944425,-1.3351902446093242,3.341799779807972,32.790120442708385,52.94836673954282,5.37331644846202,4.8075165733912115,-2.6421939339429628,-10.731838905014826,28.969718054751908,4.179992675781278,1.3225114763684473,-4.762496185302695,-9.961451798879267,0.43645942827387785,-7.361973992090981,-2.1630183785144084,7.830001831054659,20.26480660820087,-32.209625248975414,2.599477806788288,8,3.9649963378905966,3.9649963378905966,-4.565006256103544,-9.085006713867216,2.3600006103515057,3,0.012783029341618457,-1.9925523738125257,184.91000366210938,1.3134983822138755,185.1699981689453,1.349512981000741,183.13999938964844,0.012783029341618457
12724,2023-08-04,182.52999877929688,185.77999877929688,182.07000732421875,183.0800018310547,1168100.0,0.005730306103120197,-4.047655625564425,0.20833453746785185,37.64703418418557,50.52655704163329,3.6793059284924823,3.8989023122775563,-3.2745371274559716,-11.496474636880066,28.60717398920402,4.289993286132784,0.8425781973358539,-3.6790031433105526,-8.991764247325222,1.6337579607041164,-6.335383695317887,-1.022622591303218,6.790008544921875,30.85536170450802,-18.77709898137433,2.6563805520073376,8,2.9250030517578125,2.9250030517578125,-5.625,-10.125,-0.410003662109375,4,0.0009313437247697731,-1.3351902446093242,181.4900054931641,-1.9925523738125257,184.91000366210938,1.3134983822138755,185.1699981689453,0.0009313437247697731
12725,2023-08-07,184.50999450683597,185.1300048828125,182.9499969482422,183.4600067138672,675300.0,0.010847508578210041,-1.106280406899602,-1.9090581217922558,40.39361104238853,46.58197156506259,1.0370742262664692,2.0906782942805933,-4.8193385703212925,-13.231351985046643,28.225037591859635,2.600006103515625,0.49069482716546986,-1.7400070190429346,-6.983116654158749,3.50310261607288,-4.361561836600828,0.8815477985149585,4.024412231445297,51.01823594856174,4.33262896481186,2.621554817557905,8,0.9450073242187216,0.9450073242187216,-7.044994354248075,-11.564994812011747,-4.269989013671875,0,-0.013115810747345136,-4.047655625564425,182.52999877929688,-1.3351902446093242,181.4900054931641,-1.9925523738125257,184.91000366210938,-0.013115810747345136
12726,2023-08-08,185.2100067138672,185.8500061035156,182.30999755859372,182.8600006103516,989300.0,0.003793898584747435,-1.0521716054842651,2.238127070859646,45.00243506912131,43.86020458792713,-0.6114015237680519,1.5114778951777623,-5.03739069789026,-13.657971453663095,27.477593388251766,3.540008544921875,0.10088606870959893,-1.0674949645996037,-6.281177659447309,4.146187730248101,-3.6743363120234562,1.5393463828242488,2.6016474853515774,50.4819385640935,3.4718114799051847,2.6068413474238477,8,-0.28000640869140625,0.2449951171875,-6.060009002685547,-10.290008544921875,-7.540008544921875,1,-0.019383464535077333,-1.106280406899602,184.50999450683597,-4.047655625564425,182.52999877929688,-1.3351902446093242,181.4900054931641,-0.019383464535077333
12727,2023-08-09,183.3000030517578,186.2400054931641,183.2899932861328,185.3600006103516,1024000.0,-0.01031263750808109,-1.8365268933947865,-0.8765924290630706,39.98194560545558,42.626495235897565,0.4596333346220547,3.317490945768583,-2.663487474556746,-11.475561342204685,26.632079901688975,2.9500122070312784,-0.4231002518339153,-2.8034988403320256,-8.176419062190348,2.569421381526297,-5.489958951261201,-0.1170387294028501,3.846718811523459,43.678127320241636,-2.3893724135083616,2.6864601109291644,8,1.1100006103515625,2.154998779296875,-4.150005340576172,-8.3800048828125,-5.339996337890625,2,-0.008838026999481996,-1.0521716054842651,185.2100067138672,-1.106280406899602,184.50999450683597,-4.047655625564425,182.52999877929688,-0.008838026999481996
12728,2023-08-10,185.0,185.58999633789062,183.9900054931641,184.0,1092300.0,0.00927439672634467,-2.137270741704933,-0.4854374685194446,40.70442110161201,41.6245643333395,-1.1811573339591632,1.5944953264904598,-3.8344820323918896,-12.823598525571754,25.740873815684207,2.2899932861328125,-1.3401765876870115,-1.037001800537098,-6.4309996262810785,4.3569960252068825,-3.734000713409074,1.659997112334878,1.5349841142187586,70.26364418098274,27.236197651567778,2.6969989128719845,8,-0.589996337890625,0.4550018310546875,-5.850002288818359,-10.080001831054688,-9.220001220703125,3,-0.015891905088682545,-1.8365268933947865,183.3000030517578,-1.0521716054842651,185.2100067138672,-1.106280406899602,184.50999450683597,-0.015891905088682545
12729,2023-08-11,184.3600006103516,185.42999267578125,184.1100006103516,185.38999938964844,793900.0,-0.0034594561602616647,1.378395469042069,-1.0299987792968466,38.88647694760171,40.82862998589368,-0.4681058843451922,2.0148877206141265,-2.6378317770079036,-11.859091459107077,24.420994068075995,1.319992065429659,-2.1240943349002066,-1.4720008850097486,-6.7893634537242065,3.8453616837047093,-4.130682169366963,1.1866803993474662,1.8800048828125,52.16282221022988,11.563680786753523,2.6586812843572245,8,0.05000305175778408,1.0950012207030966,-5.21000289916995,-9.440002441406278,-8.050003051757841,4,-0.002766296946992708,-2.137270741704933,185.0,-1.8365268933947865,183.3000030517578,-1.0521716054842651,185.2100067138672,-0.002766296946992708
12730,2023-08-14,184.16000366210938,184.6699981689453,183.2100067138672,184.6300048828125,844500.0,-0.0010848174635500474,4.309177671734546,0.45631240555836644,34.50670779025276,39.57422584441011,-0.12092170970481675,2.051498451098979,-2.003239093125984,-11.356406063602122,22.852692947809988,1.459991455078125,-2.228063605516354,-1.50149765014649,-6.80287072965217,3.79987542935919,-4.152184189899316,1.1491888896063358,1.5408013916015761,47.073851613429305,12.396004278501302,2.650686539752837,8,1.0100021362304688,1.2949981689453125,-5.010005950927734,-9.240005493164062,-6.6300048828125,0,-0.011077370245196172,1.378395469042069,184.3600006103516,-2.137270741704933,185.0,-1.8365268933947865,183.3000030517578,-0.011077370245196172
12731,2023-08-15,181.8600006103516,183.5,181.7100067138672,183.5,848900.0,-0.012489156201244134,1.182919454032881,3.489351340821964,33.86362249200995,38.1973749639262,1.8552845639038935,4.026311031918681,0.585286600327322,-8.729207749956402,20.860841915636573,2.4499969482421875,-2.3405576622056117,-3.4640007019042685,-8.834020362442885,1.9060189586343483,-6.149010532173577,-0.7789908716349601,3.569992065429659,3.311124434953685,-28.03279778869058,2.685009830269302,8,1.770004272460909,3.5950012207030966,-1.9575004577637003,-6.940002441406278,-9.759994506835966,1,-0.008907924292040792,4.309177671734546,184.16000366210938,1.378395469042069,184.3600006103516,-2.137270741704933,185.0,-0.008907924292040792
12732,2023-08-16,182.3000030517578,183.05999755859372,181.3000030517578,182.27999877929688,750900.0,0.0024194569445150638,1.2857171166708425,-0.012197731649903914,45.5805921574573,39.61853848778719,1.1243572418948418,3.3667029879504184,0.43519739648181144,-8.858967491547304,19.254462778605667,1.759994506835909,-2.324980552311871,-2.774998474121105,-8.224380853423952,2.6743839051817417,-5.4996896637725285,-0.05030728446968169,2.655590209960934,23.31005979036027,-11.407772861124812,2.724691189651425,8,1.470001220703125,3.154998779296875,-0.722503662109375,-7.3800048828125,-10.32000732421875,2,-0.02539772246464511,1.182919454032881,181.8600006103516,4.309177671734546,184.16000366210938,1.378395469042069,184.3600006103516,-0.02539772246464511
12733,2023-08-17,180.9900054931641,184.1000061035156,180.97000122070312,182.92999267578125,945100.0,-0.007185943700844577,-2.161627915937734,-96.97864225781704,42.95047080478715,40.20780922340959,2.632842620219691,4.369084236016619,2.032955671474866,-7.296206210576145,17.699416944365264,3.1300048828124716,-2.4983927571510662,-3.747496032714821,-9.33623887114436,1.841246805714718,-6.5418674519295905,-0.9531246135000515,3.529140307617155,0.4485271476964188,-36.016708670835904,2.7943714192147677,8,2.614997863769503,4.464996337890597,0.8624916076659872,-5.56000518798831,-8.820007324218778,3,-0.01674124917031039,1.2857171166708425,182.3000030517578,1.182919454032881,181.8600006103516,4.309177671734546,184.16000366210938,-0.01674124917031039
12734,2023-08-18,179.35000610351562,180.97000122070312,178.74000549316406,179.94000244140625,1153900.0,-0.009061270456231951,-1.4640870005058169,0.30412383297021817,40.31682467355763,40.1992774046506,4.21787766623828,5.518615665958805,3.8808591111417456,-5.408018532910432,15.814692771539754,2.2500000000000284,-2.73019391258444,-4.896495819091797,-10.570410074958232,0.7774184367746386,-7.733452947025,-2.0595386911585933,4.767608033203118,10.286700906779748,-28.257892391646216,2.8369571279332146,8,3.1399993896484375,5.724998474121094,2.542491912841797,-3.480010986328125,-10.389999389648438,4,-0.019905253430313463,-2.161627915937734,180.9900054931641,1.2857171166708425,182.3000030517578,1.182919454032881,181.8600006103516,-0.019905253430313463
12735,2023-08-21,180.47000122070312,181.42999267578125,179.0500030517578,180.4199981689453,769200.0,0.006244745353067183,1.4162503388714611,-0.08475146123209021,37.40621685647482,39.35525315880099,2.7541740590638994,3.892514084515909,2.930297550456345,-6.270313749983586,13.417189254616591,2.3799896240234375,-2.3397342231695006,-3.3285011291503963,-8.685198815488093,2.0281965571873,-6.006849972319259,-0.6501522859815339,3.6300048828124716,32.276036017570554,-4.910627225553277,2.6783488431688505,8,2.0200042724609375,4.605003356933594,2.3525047302246094,-3.9150009155273438,-12.600006103515625,0,-0.02305094272716246,-1.4640870005058169,179.35000610351562,-2.161627915937734,180.9900054931641,1.2857171166708425,182.3000030517578,-0.02305094272716246
12736,2023-08-22,180.5500030517578,181.47000122070312,178.89999389648438,181.08999633789062,625800.0,0.00044329711593915633,2.9538481401927297,-10.799206591394569,38.203458824792165,39.157643516505054,2.1720497190360106,3.1634907517356226,3.0080332965169703,-6.122266957504564,10.852674832640307,2.57000732421875,-2.1307592458767033,-2.733499145507807,-7.130197364731032,1.6631990737154183,-4.931848255119405,-0.5351500358962085,3.014002990722645,33.76860732251002,-1.7453414550505926,2.198349109611611,8,1.6149978637695312,4.525001525878906,2.6474990844726562,-3.8950042724609375,-11.279998779296875,1,-0.016726691893741985,1.4162503388714611,180.47000122070312,-1.4640870005058169,179.35000610351562,-2.161627915937734,180.9900054931641,-0.016726691893741985
12737,2023-08-23,180.02000427246094,181.44000244140625,177.38999938964844,181.30999755859372,1297200.0,-0.0029354681270481464,4.225800100412479,2.3889061572804584,45.28543436174386,39.66664498985304,2.4449658368812948,3.1509362976752584,3.6428943518602637,-5.381751831939255,9.196800034155416,4.0500030517578125,-2.1466640586194217,-2.816497802734375,-6.5512160079134105,0.9182204024446605,-4.683856905323893,-0.9491387001448572,3.0616017150878747,39.1952645498436,1.680011931886412,1.8673591025895206,8,1.3899917602539062,4.379997253417969,3.8974952697753906,-3.0650100708007812,-10.620010375976562,2,-0.04399510043871768,2.9538481401927297,180.5500030517578,1.4162503388714611,180.47000122070312,-1.4640870005058169,179.35000610351562,-0.04399510043871768
12738,2023-08-24,178.8699951171875,182.80999755859372,178.3000030517578,179.6999969482422,1522000.0,-0.006388229796578049,-3.5787072537856495,0.6434156208230468,38.343946444607674,39.60636382285371,2.94353400179898,4.121619101721393,4.8079040031050795,-4.061702458632823,9.050229343110031,4.509994506835909,-2.395769793792624,-3.7185066223144645,-7.816506717236308,0.3794934726073791,-5.767506669775372,-1.669506574853557,-1.4799957275390625,27.30620345997396,-10.59495530567455,2.0490000474609196,8,2.160003662109375,5.530006408691406,5.842498779296875,-1.9150009155273438,-11.970001220703125,3,-0.0385195928760127,4.225800100412479,180.02000427246094,2.9538481401927297,180.5500030517578,1.4162503388714611,180.47000122070312,-0.0385195928760127
12739,2023-08-25,180.47999572753903,181.4900054931641,178.69000244140625,179.3000030517578,631000.0,0.009000954068885347,-1.3333418104599501,-1.42167478628547,36.85585686017641,39.86738038617855,0.8105086925055218,2.3900025748314135,3.285436581296608,-5.49839848465129,9.220391821112814,2.800003051757841,-2.33951340698448,-1.9535057067871264,-6.1274057125054355,2.2203942989311827,-4.040455709646267,0.1334442960720139,-3.0899963378905966,57.011021804309955,19.911135603615506,2.086950002859154,8,0.26500701904299717,3.920005798339872,4.30750274658206,-3.525001525878878,-14.919998168945284,4,-0.04604387054141379,-3.5787072537856495,178.8699951171875,4.225800100412479,180.02000427246094,2.9538481401927297,180.5500030517578,-0.04604387054141379
12740,2023-08-28,180.92999267578125,181.7700042724609,180.27999877929688,180.88999938964844,584400.0,0.002493334213734988,-1.3650983953980778,0.03389282573837562,35.8089737453745,40.083530525441276,-0.1629887455672474,1.8613823094690645,2.8523130622716053,-5.752352348675771,9.585690605366363,1.490005493164034,-2.4351597909595455,-1.3930084228515511,-5.604997294647234,2.8189804489441315,-3.4990028587494066,0.7129860130463044,-3.431593322753912,65.31355132951428,28.671002021879545,2.105994435897843,8,-0.18498992919921875,3.4700088500976562,4.252506256103516,-3.9749984741210938,-11.319992065429688,0,-0.06615810781225073,-1.3333418104599501,180.47999572753903,-3.5787072537856495,178.8699951171875,4.225800100412479,180.02000427246094,-0.06615810781225073
12741,2023-08-29,183.0500030517578,183.1499938964844,179.82000732421875,180.7400054931641,565100.0,0.01171729653344733,1.6533976923170075,57.75963372758418,49.182472660935716,40.48373947027221,-2.342817835739993,-0.44859597078493607,0.7799617964545007,-7.681641383759313,9.204015195051547,3.3299865722656534,-2.3975369950266554,0.8330017089843693,-3.179280992742889,4.845284410711628,-1.17313964187926,2.8391430598479985,-5.445371734619158,98.26404617907323,59.929166648211705,2.006141350863627,8,-2.3050003051757812,1.3499984741210938,2.947498321533203,-5.545005798339844,-14.610000610351562,1,-0.08292820366836118,-1.3650983953980778,180.92999267578125,-1.3333418104599501,180.47999572753903,-3.5787072537856495,178.8699951171875,-0.08292820366836118
12742,2023-08-30,183.8699951171875,184.44000244140625,182.8600006103516,183.41000366210938,516900.0,0.00447960694760452,-1.0256465432920285,0.19913071049224754,46.079095781967716,40.83136446773671,-3.2594525566786388,-1.4234803838391201,0.0645620414124437,-8.31921656885865,8.482803516495267,1.580001831054659,-2.2365313757817944,1.7049942016601562,-2.185439553371623,5.595427956691935,-0.24022267585573331,3.650211079176046,-6.043549296875028,90.71649216806539,54.089718658810014,1.9452168775158858,8,-2.9549942016601562,0.5300064086914062,2.3200035095214844,-6.2350006103515625,-14.330001831054688,2,-0.07940387900386581,1.6533976923170075,183.0500030517578,-1.3650983953980778,180.92999267578125,-1.3333418104599501,180.47999572753903,-0.07940387900386581
12743,2023-08-31,183.80999755859372,185.22000122070312,183.55999755859372,184.30999755859372,1042600.0,-0.00032630423770629857,-2.320007324218807,-1.086976713328468,48.011558282939404,41.686334868779134,-3.0814159277333317,-1.2445730693572727,0.2251308128286098,-8.058054774395629,8.611300502679613,1.6600036621094034,-1.8757940215169242,1.5289970397948878,-2.4146796387211396,5.472673718310915,-0.4428412994631117,3.500835379052887,-5.586738341015632,78.40729057132799,41.938632055004426,1.9718383392580077,8,-2.5049972534179403,0.06500244140627842,2.4875068664551065,-6.099998474121065,-16.13000488281247,3,-0.0783961909227262,-1.0256465432920285,183.8699951171875,1.6533976923170075,183.0500030517578,-1.3650983953980778,180.92999267578125,-0.0783961909227262
12744,2023-09-01,182.6999969482422,184.7700042724609,182.25,184.3600006103516,613300.0,-0.00603884785971831,1.0322525072294582,3.320007324218807,45.04746889495972,42.535362873055234,-1.616207374457531,-0.12773252972439764,1.4538923166105064,-6.738209089620568,8.377339938452879,2.520004272460909,-1.915196735980004,0.4104965209961051,-3.536171499191653,4.357164541183863,-1.5628374890977739,2.383830531089984,-3.916998370414092,53.33320146710597,17.453956293767767,1.973334010093883,9,-1.3949966430664062,0.6550064086914062,3.2300071716308594,-4.989997863769531,-13.569992065429688,4,-0.08648058738738706,-2.320007324218807,183.80999755859372,-1.0256465432920285,183.8699951171875,1.6533976923170075,183.0500030517578,-0.08648058738738706
12745,2023-09-05,182.08999633789062,184.6100006103516,181.97999572753903,183.0399932861328,1371800.0,-0.0033388101835840622,-3.49574187826846,0.5722860557036394,50.881209477985735,43.944001834521195,-0.8406473637212741,0.3074343816844589,2.233463416002593,-5.905569387377625,8.088685278872923,2.630004882812557,-1.8056016647575461,-0.07850418090819744,-3.88440772698695,3.7273993651705553,-1.9814559539475738,1.824447592131179,-2.7920375486325213,42.03688109999039,1.953800517769423,1.902951773039371,9,-0.7849960327148438,1.2650070190429688,3.6075057983398438,-4.379997253417969,-12.339996337890625,1,-0.09077928009083713,1.0322525072294582,182.6999969482422,-2.320007324218807,183.80999755859372,-1.0256465432920285,183.8699951171875,-0.09077928009083713
12746,2023-09-06,181.6199951171875,182.7100067138672,181.05999755859372,182.0200042724609,693900.0,-0.0025811479496709033,-1.1710585755156917,0.42106362132379477,47.40058165375853,44.179018200300604,-0.22675160330388167,0.521424498379929,2.7985345241737605,-5.253319704725328,7.4336415387902335,1.650009155273466,-1.4939368335257086,-0.36900482177733807,-3.8995921484204246,3.1615825048657484,-2.134298485098867,1.396288841544191,-1.8482729334137957,13.461467923559994,-27.555931447582267,1.7652936633215373,9,0.14000701904296875,1.7350082397460938,3.912506103515625,-3.9099960327148438,-16.1199951171875,2,-0.06612705004802288,-3.49574187826846,182.08999633789062,1.0322525072294582,182.6999969482422,-2.320007324218807,183.80999755859372,-0.06612705004802288
12747,2023-09-07,181.67999267578125,182.5,180.77999877929688,181.75,819800.0,0.0003303466589954507,1.1910741359872488,0.17501430478734792,52.916259830179776,45.798164132030834,-0.02963332715563638,0.3518779189860197,2.8198225104694075,-5.090867804188775,6.61989779504882,1.720001220703125,-1.1861047534576699,-0.2280067443847713,-3.705891984570485,3.2498784958009423,-1.9669493644776423,1.5109358757080997,-1.4724081690531818,20.2701216578459,-24.809933767028006,1.7389426200928582,9,0.2750091552734375,1.6750106811523438,3.1825103759765625,-3.9699935913085938,-17.04998779296875,3,-0.07287533447891836,-1.1710585755156917,181.6199951171875,-3.49574187826846,182.08999633789062,1.0322525072294582,182.6999969482422,-0.07287533447891836
12748,2023-09-08,182.05999755859372,183.4199981689453,181.2899932861328,181.3300018310547,777200.0,0.002091616568317578,-4.25918809456532,-10.427419354838303,62.8192506019782,48.6829856588977,0.10107986321975204,-0.273711182089329,2.521714406777079,-5.237248993944576,5.8690468144964045,2.1300048828125,-0.8767143564165281,0.29899826049802414,-2.862778801923099,3.4607753229191474,-1.2818902707125517,1.8798867917086,-1.451419714747658,32.0801257414265,-16.68223539699912,1.5808885312105625,9,0.4600067138672159,-0.24499511718747158,3.395004272460966,-4.349998474121065,-15.749999999999972,4,-0.0687685622341696,1.1910741359872488,181.67999267578125,-1.1710585755156917,181.6199951171875,-3.49574187826846,182.08999633789062,-0.0687685622341696
12749,2023-09-11,183.8500061035156,184.47000122070312,182.3000030517578,182.3000030517578,738500.0,0.009831970608182417,-1.7999921245114736,2.1233042787567586,65.03558114972854,51.9303864816037,-1.2970159391533684,-2.217582881974039,0.7458249533740968,-6.786282011663133,5.229181728806466,2.4100036621094034,-0.640286682679573,2.1145065307617017,-0.9662008147501524,5.195213876273556,0.5741528580057604,3.654860203517643,-3.0700073242187216,80.15681087476908,28.098314256126116,1.5403536727559304,9,-1.330001831054659,-2.0350036621093466,1.604995727539091,-6.14000701904294,-17.560012817382784,0,-0.08795220500906553,-4.25918809456532,182.05999755859372,1.1910741359872488,181.67999267578125,-1.1710585755156917,181.6199951171875,-0.08795220500906553
12750,2023-09-12,182.1199951171875,184.2400054931641,181.9199981689453,183.22000122070312,605900.0,-0.009409904426949112,-2.0933430989583712,-0.7096799598350215,56.08994733421645,52.697883667523776,0.69235743839468,-0.68327212637098,2.3795547779092487,-4.8288170071758145,4.88029068921738,2.3200073242187784,-0.1907589479812941,0.4864959716796875,-2.384140646050355,3.35713258940973,-0.9488223371853337,1.9218142805447087,-0.9847961425781193,36.31423987296756,-17.311855448231384,1.4353183088650185,9,0.8800048828125,-0.30499267578125,3.3350067138671875,-4.409996032714844,-19.8699951171875,1,-0.07132654613798128,-1.7999921245114736,183.8500061035156,-4.25918809456532,182.05999755859372,1.1910741359872488,181.67999267578125,-0.07132654613798128
12751,2023-09-13,180.2400054931641,182.13999938964844,180.02000427246094,181.5500030517578,896000.0,-0.01032280734915303,-1.4228515625,1.1909002635594137,50.77247507056118,53.21937025514527,2.382361794903943,1.126905758973237,4.142978678467699,-2.72504647770549,5.005559320947419,2.1199951171875,0.146608386447042,-1.312493896484341,-4.246933204321664,1.621945411352982,-2.779713550402988,0.1547257574343064,4.979995727539034,4.943851046685707,-48.421228503159554,1.4672196539186615,9,2.3799972534179403,1.574996948242159,5.214996337890597,-2.5300064086914347,-19.900009155273466,2,-0.05820020624423439,-2.0933430989583712,182.1199951171875,-1.7999921245114736,183.8500061035156,-4.25918809456532,182.05999755859372,-0.05820020624423439
12752,2023-09-14,177.6699981689453,180.3300018310547,170.88999938964844,180.3300018310547,2265500.0,-0.014258806291016501,6.097736424859172,2.030540930904391,46.16859674849822,53.01459675131847,4.448185872028631,3.5123391628632987,6.655064410486659,0.03611021679273563,6.222201760544861,9.44000244140625,0.41966320284169,-3.6510009765625,-7.033467951924109,-0.26853400120089077,-5.34223446424329,-1.9597674888817096,7.446003112792965,49.92634657671698,-6.4567894104879855,1.6912334876808004,9,0.160003662109375,0.8950042724609375,7.522502899169922,0.04000091552734375,-17.740005493164062,3,-0.06849776717717382,-1.4228515625,180.2400054931641,-2.0933430989583712,182.1199951171875,-1.7999921245114736,183.8500061035156,-0.06849776717717382
12753,2023-09-15,177.9600067138672,179.3800048828125,177.17999267578125,177.64999389648438,3203900.0,0.0016322876563892308,-2.519976562786099,-0.11654601149570346,41.2134438830886,52.58859397222169,3.62197917207763,3.144934123475224,6.329619536029838,-0.06678614931621496,7.108785405138598,2.20001220703125,0.28616386850708864,-3.2094924926757926,-6.910781377282319,0.491796391930734,-5.060136934979056,-1.3588480503725293,6.586954492187488,52.06190258421828,-4.066585271436317,1.8506444423032593,9,-0.2100067138671875,0.27999114990234375,6.972496032714844,-0.25000762939453125,-18.810012817382812,4,-0.07490448037848929,6.097736424859172,177.6699981689453,-1.4228515625,180.2400054931641,-2.0933430989583712,182.1199951171875,-0.07490448037848929
12754,2023-09-18,175.77999877929688,177.36000061035156,175.5399932861328,177.22000122070312,844200.0,-0.012249987931701067,1.1162860843491067,-4.644977112762711,33.9764101765533,50.71028293872919,5.271512743628676,5.3163445075905145,8.439424753529408,2.3179784293072316,8.228510955138487,2.420013427734375,0.06406021173020804,-5.211000061035151,-9.5680083120765,-0.8539918099938006,-7.3895041865558255,-3.0324959355144756,8.22068395410156,36.6291921646439,-17.57994591738661,2.178504125520673,9,1.9000015258789062,2.3799972534179688,9.152503967285156,1.9300003051757812,-15.529998779296875,0,-0.05387416820154445,-2.519976562786099,177.9600067138672,6.097736424859172,177.6699981689453,-1.4228515625,180.2400054931641,-0.05387416820154445
12755,2023-09-19,176.30999755859375,176.72000122070312,174.2899932861328,175.25,1087500.0,0.003015125628498483,1.585108109862996,-0.7361081676768533,26.726542552238513,48.41316748300475,4.286130938127712,4.699663237098832,7.834585188745564,2.025360456294436,9.672766190667998,2.4300079345703125,-0.2155391056732867,-4.473001098632807,-9.305931499426208,0.3599293021605945,-6.889466299029493,-2.0565358982361204,7.166257841054687,48.17776150173611,-0.4397774540088406,2.4164652003966967,9,1.3700027465820312,1.7450027465820312,8.622505187988281,1.4000015258789062,-17.639999389648438,1,-0.05683174188197104,1.1162860843491067,175.77999877929688,-2.519976562786099,177.9600067138672,6.097736424859172,177.6699981689453,-0.05683174188197104
12756,2023-09-20,177.52999877929688,179.11000061035156,177.19000244140625,177.3800048828125,818200.0,0.006919637216248553,-6.245292796683365,0.141504001842575,28.696299547364603,45.72206078491418,2.7099296006549025,3.4170017241032724,6.52110582564012,0.9950818046238226,10.782593324654366,2.8000030517578125,-0.35994267087585285,-3.1019996643066463,-8.14953115464283,1.9455318260295371,-5.625765409474752,-0.5782339191385404,5.4428063799515485,70.33895839394822,25.929384514380658,2.523765745168093,9,0.15000152587890625,0.5250015258789062,7.782505035400391,0.18000030517578125,-19.110000610351562,2,-0.08606995372254123,1.585108109862996,176.30999755859375,1.1162860843491067,175.77999877929688,-2.519976562786099,177.9600067138672,-0.08606995372254123
12757,2023-09-21,172.10000610351562,176.47999572753906,171.77999877929688,176.47999572753906,959600.0,-0.030586338720881456,1.146122412009183,-29.201119023397762,21.086484425509283,41.08508676530652,7.418194969319387,8.667618593158693,11.72425181759698,6.558323315010966,11.73920092903297,5.75,-0.7307446885095317,-8.13599243164063,-14.465580679148303,-1.8064041841329583,-11.300786555394467,-4.9711983078867945,10.38948682494879,4.210619305565037,-34.415543209953434,3.164794123753833,9,5.579994201660156,5.954994201660156,12.442497253417969,5.864997863769531,-14.660003662109375,3,-0.06833241922461952,-6.245292796683365,177.52999877929688,1.585108109862996,176.30999755859375,1.1162860843491067,175.77999877929688,-0.06833241922461952
12758,2023-09-22,171.97999572753906,173.91000366210938,171.69000244140625,172.7100067138672,966500.0,-0.0006973292952957566,-2.3893211573405395,0.16666956979170658,22.17035618027191,36.32228399092244,6.658166862179712,8.69055029422384,11.625850857598039,6.797228280816739,13.324152088803071,2.220001220703125,-1.0587452811109017,-7.911502838134766,-15.227304445631518,-0.5957012306380136,-11.569403641883127,-4.253602034386404,10.045517459372718,3.908266276217053,-31.500243030324835,3.6579008037483747,9,5.5850067138671875,6.075004577636719,12.63250732421875,9.135009765625,-12.830001831054688,4,-0.07006630626301524,1.146122412009183,172.10000610351562,-6.245292796683365,177.52999877929688,1.585108109862996,176.30999755859375,-0.07006630626301524
12759,2023-09-25,172.1699981689453,172.5,170.0,171.14999389648438,969500.0,0.0011047938488570885,1.976176419832699,-1.3972450984490614,23.673099803110148,32.72041204302175,5.1820697293026114,8.270073858194735,11.146474827223273,6.640613007552645,15.088581066438689,2.5,-1.520503530534711,-7.3060005187988395,-15.385174056614318,0.7731730190166388,-11.345587287706564,-3.2664137498911145,9.410094466075947,23.819956350821478,-10.306032609038162,4.039586768907738,9,3.9000015258789062,5.44000244140625,12.360004425048828,9.470001220703125,-4.42999267578125,0,-0.07562295644380967,-2.3893211573405395,171.97999572753906,1.146122412009183,172.10000610351562,-6.245292796683365,177.52999877929688,-0.07562295644380967
12760,2023-09-26,168.9600067138672,172.44000244140625,168.6300048828125,171.55999755859375,868900.0,-0.01864431369702546,-1.3374257536965182,-2.5489999551213964,20.667355361674396,29.37539874203433,7.0727824139632105,11.106774332329564,14.052517785729151,9.880673798964835,17.14019151042286,3.80999755859375,-2.279189309183039,-9.917492675781261,-19.223460477914557,-0.6115248736479657,-14.57047657684791,-5.2645087747146135,11.925280363052792,3.1488737174531205,-32.20342703913931,4.652983901066648,9,5.519996643066406,7.964996337890625,14.822498321533203,12.67999267578125,-1.75,1,-0.05155070056677691,1.976176419832699,172.1699981689453,-2.3893211573405395,171.97999572753906,1.146122412009183,172.10000610351562,-0.05155070056677691
12761,2023-09-27,167.8699951171875,170.3000030517578,167.0,169.6699981689453,1002100.0,-0.0064512994399059664,1.1568557053171171,0.6923113038681167,19.46048379912692,26.407830636548628,6.9549686833393025,11.59574755638647,14.786120874783109,11.010369375089397,19.09520688003025,3.3000030517578125,-3.334915836080768,-10.24850387573241,-20.545040400637646,0.048032649172824904,-15.396772138185042,-5.100235613279779,12.034869384203887,9.177167819392514,-26.922850406685377,5.148268262452621,9,5.32000732421875,8.240005493164062,15.91250991821289,14.260009765625,3.25,2,-0.05480429627593553,-1.3374257536965182,168.9600067138672,1.976176419832699,172.1699981689453,-2.3893211573405395,171.97999572753906,-0.05480429627593553
12762,2023-09-28,169.27000427246094,170.44000244140625,168.00999450683594,168.69000244140625,874700.0,0.008339841520196067,-1.5051399627185567,-0.3222226931717035,22.937016787214958,24.37711651478489,4.736173405900701,9.534711032486541,13.081499563326815,9.637671137953703,20.643887327843117,2.57000732421875,-4.218445065578948,-8.118495178222645,-18.762463773862265,2.5254734174169755,-13.44047947604247,-2.7965108804028205,9.344373778791322,32.85098508570091,-3.602303125612636,5.321984297819816,9,3.7849960327148438,6.839996337890625,14.349998474121094,13.409996032714844,5.5,3,-0.06409881154165509,1.1568557053171171,167.8699951171875,-1.3374257536965182,168.9600067138672,1.976176419832699,172.1699981689453,-0.06409881154165509
12763,2023-09-29,169.39999389648438,171.4199981689453,168.64999389648438,170.7899932861328,1029700.0,0.0007679424631796827,1.0905620397187785,-2.3965431059430164,17.114266426267605,22.503544986975367,3.647864610200884,8.716718278113945,12.627298170973802,9.549437927678639,21.84540770413671,2.7700042724609375,-4.962450908138294,-7.26800537109375,-18.031931413017702,3.495920670830202,-12.64996839205574,-1.8860423501317598,8.052946349642667,43.63625266335227,12.186080983671264,5.381963020961978,9,3.6550064086914062,6.7100067138671875,13.5050048828125,14.120010375976562,5.07000732421875,4,-0.07060207724910861,-1.5051399627185567,169.27000427246094,1.1568557053171171,167.8699951171875,-1.3374257536965182,168.9600067138672,-0.07060207724910861
12764,2023-10-02,166.89999389648438,169.74000549316406,166.11000061035156,169.00999450683594,949300.0,-0.014757969835156426,1.033603316735409,1.517986717163401,16.53476840078106,21.371125636813428,5.314662738606131,10.51124695835017,14.721251648834595,12.076761471553397,23.850785701556525,3.6300048828125,-5.560498868768775,-8.97800521850587,-20.187887337322962,2.231876900311221,-14.58294627791443,-3.3730641590973107,9.507652325029966,12.480143090277526,-17.596540610806265,5.604941059408552,10,5.7100067138671875,8.765007019042969,15.815006256103516,17.32500457763672,7.100006103515625,0,-0.04643499271070528,1.0905620397187785,169.39999389648438,-1.5051399627185567,169.27000427246094,1.1568557053171171,167.8699951171875,-0.04643499271070528
12765,2023-10-03,165.55999755859375,167.75,165.14999389648438,165.80999755859375,1171000.0,-0.00802873808804161,-3.8597912269693686,0.11848337804904506,16.93695997184686,20.06453235064479,5.553409691655588,11.119461926540964,15.62287710798779,13.403355279058587,26.133552255632498,2.600006103515625,-6.204058608111438,-9.491501617431652,-21.19936784351836,2.2163646086550557,-15.345434730475006,-3.637568504388298,9.611931189581071,6.53912891112674,-25.613050224815545,5.853933113043355,10,5.254997253417969,9.625,17.01250457763672,18.710006713867188,11.1300048828125,1,0.013167479866619258,1.033603316735409,166.89999389648438,1.0905620397187785,169.39999389648438,-1.5051399627185567,169.27000427246094,0.013167479866619258
12766,2023-10-04,169.61000061035156,169.64999389648438,165.7100067138672,166.97999572753906,1208500.0,0.02446244933245101,1.9077487866127634,-10.52001953125,32.98144074273114,21.38619416366944,0.2925765246949368,6.454491933331269,11.126748028066515,9.374700741104675,28.664998217191666,4.089996337890625,-6.485216840740179,-4.84099884033202,-16.360820606644864,6.678822925980825,-10.600909723488456,0.9189120428244166,4.1588572585866075,71.13243500417366,39.52545887406098,5.759910883156424,10,-0.0800018310546875,5.5749969482421875,12.962501525878906,14.660003662109375,6.0800018310546875,2,-0.014150073037249356,-3.8597912269693686,165.55999755859375,1.033603316735409,166.89999389648438,1.0905620397187785,169.39999389648438,-0.014150073037249356
12767,2023-10-05,168.44000244140625,170.02000427246094,167.16000366210938,169.5500030517578,800400.0,-0.0068981673529567855,1.7902403441782224,-0.4220526804362961,30.61889392475608,22.32492057972324,0.9932569495571784,6.937409684753931,11.888756186832978,10.55993967087798,31.306923535368348,2.8600006103515625,-6.7847816205714935,-5.348997497558599,-16.639084152234034,5.941089157116835,-10.994040824896302,0.29604582977910354,4.122214471388389,52.47218984159587,22.483820620748453,5.645043327337714,10,0.3849945068359375,6.7449951171875,14.132499694824219,15.830001831054688,9.459991455078125,3,0.01591066633185023,1.9077487866127634,169.61000061035156,-3.8597912269693686,165.55999755859375,1.033603316735409,166.89999389648438,0.01591066633185023
12768,2023-10-06,169.5399932861328,170.97000122070312,166.3300018310547,167.50999450683594,819100.0,0.006530460869051513,-1.1139025797526607,-1.8288267234861502,36.71208128490985,23.773696299923206,-0.5467426031629259,5.113532480912625,10.55052614410502,9.488766291713603,33.64823149495047,4.6399993896484375,-7.2362971203147595,-3.6230064392089787,-14.356828044874078,7.1108151664561206,-8.989917242041543,1.7439043636235851,1.9845124043783926,75.42944785276073,44.369273650697764,5.366910802832555,10,-0.7449951171875,5.6450042724609375,13.117507934570312,14.730010986328125,9.460006713867188,4,0.0308482434436661,1.7902403441782224,168.44000244140625,1.9077487866127634,169.61000061035156,-3.8597912269693686,165.55999755859375,0.0308482434436661
12769,2023-10-09,167.67999267578125,169.88999938964844,166.97000122070312,168.89999389648438,812400.0,-0.010970866367868926,-1.2121331221750842,-0.6009861843984425,32.607807875774625,25.10041324593434,0.680984203962737,6.008038372740771,12.153821690958694,11.38606206138067,35.68181172486409,2.9199981689453125,-7.035876840930882,-4.674506378173817,-14.40831824588949,5.059305489541856,-9.541412312031639,0.19239955568400546,3.290008544921875,43.470714697708566,13.973688896806877,4.866905933857836,10,0.6050033569335938,7.280006408691406,14.91000747680664,16.590011596679688,16.18000793457034,0,0.04049385043838072,-1.1139025797526607,169.5399932861328,1.7902403441782224,168.44000244140625,1.9077487866127634,169.61000061035156,0.04049385043838072
12770,2023-10-10,169.1300048828125,170.55999755859375,167.8800048828125,168.35000610351562,650100.0,0.008647496841408753,-2.1162683415837193,-0.6393426220076543,33.22685497208447,26.63001004292963,-0.8296213802098009,3.725983968147119,10.472845750634178,9.951977490394853,37.90974839492708,2.8800048828125,-6.86655878569033,-2.5749946594238224,-11.240038176739773,6.090048857892128,-6.907516418081798,1.757527099234153,-3.980010986328125,65.01904449711215,39.00745891653706,4.332521758657969,10,-0.8450088500976562,5.749992370605469,13.199996948242188,15.139999389648438,14.159988403320312,1,0.028794388793176307,-1.2121331221750842,167.67999267578125,-1.1139025797526607,169.5399932861328,1.7902403441782224,168.44000244140625,0.028794388793176307
12771,2023-10-11,169.75,170.55999755859375,168.4199981689453,170.27999877929688,464700.0,0.0036657902163315104,2.926617577064143,-0.6794866778825462,44.19178243377176,28.991650670324827,-1.2906149346015354,2.4030129004633807,9.558886385254766,9.343693376759063,40.60078452173615,2.1399993896484375,-6.7614591010323295,-1.4304992675781136,-9.137199522087826,6.276200986931599,-5.28384939483297,2.4228508596767426,-4.4918060302734375,73.7068667848346,43.08127945784133,3.8533501272548545,10,-1.4650039672851562,5.05999755859375,12.580001831054688,14.520004272460938,15.3800048828125,2,0.04088366681240796,-2.1162683415837193,169.1300048828125,-1.2121331221750842,167.67999267578125,-1.1139025797526607,169.5399932861328,0.04088366681240796
12772,2023-10-12,165.5,169.6699981689453,164.8000030517578,169.13999938964844,839200.0,-0.025036818851251863,1.0723396933306062,6.8679391950250475,36.699516491831595,31.167789566498605,2.6467000116896315,6.002258002545659,13.46785754214983,13.575700125526367,41.059412069950945,4.9499969482421875,-6.354793367494011,-5.071999359130871,-12.53935808371321,2.395359365451469,-8.805678721422026,-1.338319996839715,5.05999755859375,11.345172706296664,-21.72391581261661,3.733679362291166,10,2.3850021362304688,9.135002136230469,17.05750274658203,18.770004272460938,18.850006103515597,3,0.06157101173055146,2.926617577064143,169.75,-2.1162683415837193,169.1300048828125,-1.2121331221750842,167.67999267578125,0.06157101173055146
12773,2023-10-13,164.6300048828125,166.85000610351562,163.72999572753906,166.42999267578125,666800.0,-0.005256768079682783,1.3636311092615712,0.4945022238431195,34.9440988262795,33.213270724887316,3.094316729205758,6.137048571328478,14.089936752105018,14.458865420872286,41.61200117417207,3.1200103759765625,-5.805644159526537,-5.275494384765636,-12.33474838247352,1.783759612942248,-8.805121383619593,-1.74586738591168,5.92999267578125,13.177290102343328,-20.191712205723185,3.5296269988539466,10,2.7199935913085938,9.469993591308594,18.02499771118164,19.639999389648438,20.349990844726534,4,0.08060492389050089,1.0723396933306062,165.5,2.926617577064143,169.75,-2.1162683415837193,169.1300048828125,0.08060492389050089
12774,2023-10-16,166.30999755859375,167.27000427246094,164.6300048828125,166.10000610351562,976700.0,0.010204656660109501,1.4788669837813055,-0.11666271065748872,44.36407959495078,36.26072846078775,1.4771722991459626,3.9117689067810772,12.14291112030736,12.889126444177606,41.795530146901946,2.6399993896484375,-5.37386885252667,-3.1220016479492188,-9.781239950209027,3.5372366543105898,-6.451620799079109,0.2076175031806713,3.9767999267578205,37.77454084014914,0.5588166956648024,3.3296191511299034,10,1.0400009155273438,7.790000915527344,15.857505798339844,18.090003967285156,20.290008544921847,0,0.07630330483851622,1.3636311092615712,164.6300048828125,1.0723396933306062,165.5,2.926617577064143,169.75,0.07630330483851622
12775,2023-10-17,166.2899932861328,167.5,164.75,165.13999938964844,736400.0,-0.00012028304223798969,-1.84975174725657,5.476384246475803,46.47949480051707,37.76051224498619,1.8010117420873257,3.312440775231579,11.826313398229729,13.018471429303503,41.713192763684624,2.75,-4.844291515765178,-2.641005706787098,-8.591436486980825,3.3094250734066293,-5.616221096883947,0.3342096833097514,3.7345321289062667,37.481652595669004,-3.145235527406193,2.9752153900968596,10,1.0600051879882812,7.69500732421875,15.877510070800781,18.110008239746094,20.36000061035159,1,0.10565883717360136,1.4788669837813055,166.30999755859375,1.3636311092615712,164.6300048828125,1.0723396933306062,165.5,0.10565883717360136
12776,2023-10-18,162.25,165.52999877929688,162.00999450683594,164.47000122070312,893300.0,-0.024294867095106865,-1.6073987838234962,-1.930446089748693,36.0047601635637,38.358941827075924,5.238031732616463,6.481300157704766,15.45325267261319,17.160112860328383,42.827941640008845,4.279998779296875,-4.164404328454509,-5.916999053955067,-11.091943911315468,-0.7420541965946654,-8.504471482635267,-3.329526625274866,7.522744227539079,3.1332294833129484,-36.8878022368481,2.5874724286802024,10,4.239997863769531,9.824996948242188,20.157501220703125,22.150001525878906,24.99000549316409,2,0.12967638388987868,-1.84975174725657,166.2899932861328,1.4788669837813055,166.30999755859375,1.3636311092615712,164.6300048828125,0.12967638388987868
12777,2023-10-19,160.33999633789062,163.55999755859375,160.2899932861328,161.72999572753906,1298100.0,-0.011771979427484647,-3.3892512980163647,0.6261255069076912,33.134768243522686,37.961462600255125,6.569021099934531,7.868523496452838,16.981066181966355,19.15881582779315,43.10719718937787,3.2700042724609375,-3.441385787414788,-7.239002227783203,-13.152124003620287,-1.3258804519461194,-10.19556311570173,-4.2824413398646755,8.966982906406258,0.6935229569431658,-37.26451944606226,2.9565608879185374,10,5.084999084472656,9.970001220703125,21.877506256103516,24.06000518798828,28.660003662109375,3,0.15460901279229766,-1.6073987838234962,162.25,-1.84975174725657,166.2899932861328,1.4788669837813055,166.30999755859375,0.15460901279229766
12778,2023-10-20,159.92999267578125,161.58999633789062,159.75999450683594,161.0399932861328,1326300.0,-0.0025570891323045686,-1.524145769097204,0.7985619408310006,35.93055245834786,38.33065644276327,6.115611683426039,7.725578461554846,16.941431112435367,19.673758681658512,43.4173894610854,1.8300018310546875,-3.4461018957155147,-7.046505737304699,-13.502220134608876,-0.5907913400005214,-10.274362935956788,-3.81864853865261,8.65562769186252,2.1963572131241267,-37.37405993981932,3.227857198652088,10,5.230003356933594,9.640007019042969,18.26750946044922,21.220008850097656,28.480010986328125,4,0.15269189361647717,-3.3892512980163647,160.33999633789062,-1.6073987838234962,162.25,-1.84975174725657,166.2899932861328,0.15269189361647717
12779,2023-10-23,159.14999389648438,160.75999450683594,158.75999450683594,159.3800048828125,1093900.0,-0.0048771263366348405,-2.9603577471597777,0.20721699085847825,36.761656496237926,38.7234121676692,6.211600759237257,7.884373994238729,17.27408917934804,20.567201722803986,43.53213813173408,2.0,-3.3222174500562858,-7.17550430297851,-14.039106050019598,-0.3119025559374222,-10.607305176499068,-3.743703429457952,8.553063885078615,4.462232774950461,-37.66353869861007,3.431800873520551,10,5.510002136230469,9.785003662109375,18.84500503540039,22.00000762939453,29.480010986328125,0,0.1622997349774027,-1.524145769097204,159.92999267578125,-3.3892512980163647,160.33999633789062,-1.6073987838234962,162.25,0.1622997349774027
12780,2023-10-24,160.25,161.0,159.3699951171875,160.19000244140625,1316500.0,0.006911757120336981,1.0897531202316209,-0.2608464906461457,27.986822603971163,36.922861075469136,4.156611304111323,6.427942652084312,15.736748819886628,19.52320190291067,43.40316746912696,1.850006103515625,-3.493597149844902,-5.639997863769537,-12.893972743441822,1.6139770159027478,-9.26698530360568,-2.0130104239333946,6.379890188595738,22.008929879484942,-15.768256476664572,3.626987439836145,10,3.964996337890625,8.68499755859375,17.669998168945312,20.900001525878906,31.479995727539034,1,0.1644306153105497,-2.9603577471597777,159.14999389648438,-1.524145769097204,159.92999267578125,-3.3892512980163647,160.33999633789062,0.1644306153105497
12781,2023-10-25,158.6699981689453,160.60000610351562,158.1199951171875,160.0,1148800.0,-0.00985960581001366,-1.041154640728903,-22.1675991861648,27.45730249654089,35.895948409325726,4.46966263444358,7.676966321401267,16.92618706761189,21.087041543536543,43.10624544537698,2.480010986328125,-3.4551382862875357,-6.759999847412104,-14.626273347055786,1.1062736522315788,-10.693136597233945,-2.8268630975902624,7.015504537839263,10.110345678735316,-24.74191881690608,3.9331367498218457,10,4.1399993896484375,9.944999694824219,19.19750213623047,22.480003356933594,33.72999572753909,2,0.17634080828404075,1.0897531202316209,160.25,-2.9603577471597777,159.14999389648438,-1.524145769097204,159.92999267578125,0.17634080828404075
12782,2023-10-26,158.4199981689453,161.0399932861328,158.3300018310547,159.60000610351562,1213000.0,-0.0015755971695027293,-2.985279763040088,0.8872227894863647,23.294929862363134,34.60159630222391,4.033963373196173,7.454636545550898,16.76048112342872,21.314471583849183,42.77147301976246,2.709991455078125,-3.5884007855156597,-6.4674995422363395,-14.706432116872634,1.7714330323999548,-10.586965829554487,-2.3480332549181924,6.206333475295679,8.645618046699793,-20.20336434775485,4.119466287318146,10,4.3899993896484375,8.879997253417969,19.44750213623047,22.730003356933594,33.02000427246094,3,0.1819215228969009,-1.041154640728903,158.6699981689453,1.0897531202316209,160.25,-2.9603577471597777,159.14999389648438,0.1819215228969009
12783,2023-10-27,157.44000244140625,159.36000061035156,156.72000122070312,158.1999969482422,1077500.0,-0.006186060717498276,-1.4000027743291326,0.6440588105983216,24.322996538076566,32.37480929590455,4.343574215542532,7.897592000068471,17.347043912705374,22.269482381875093,42.94175968069158,2.6399993896484375,-4.235435224974168,-6.849495697021496,-15.438111681908708,1.7391202878657168,-11.143803689465102,-2.5551877045778895,6.27544208904726,16.666725535559753,-9.905872630620504,4.2943079924436,10,4.6699981689453125,7.875,20.42749786376953,23.709999084472656,32.55999755859375,4,0.20045729845780014,-2.985279763040088,158.4199981689453,-1.041154640728903,158.6699981689453,1.0897531202316209,160.25,0.20045729845780014
12784,2023-10-30,159.14999389648438,159.6300048828125,157.58999633789062,158.72999572753906,1480800.0,0.010861226045232764,1.9564909720149048,-0.5526331640130905,25.29698011672228,30.021196553260687,1.688713768016811,5.878620181989675,15.308248205494351,20.511143747433294,42.67421757321408,2.19000244140625,-4.326935915236135,-4.752004241943354,-13.541677995489579,4.037669511602871,-9.146841118716452,-0.3571673651702554,3.446179704409076,56.249933772495275,33.113717905014184,4.394836876773112,10,1.975006103515625,5.4600067138671875,18.66000747680664,22.00000762939453,31.150009155273438,0,0.18385178063315877,-1.4000027743291326,157.44000244140625,-2.985279763040088,158.4199981689453,-1.041154640728903,158.6699981689453,0.18385178063315877
12785,2023-10-31,167.74000549316406,168.55999755859375,159.14999389648438,160.17999267578125,2621100.0,0.0539743130764232,1.0456536485932884,18.000108991825613,46.43238438500901,31.17982146675461,-7.458303444752971,-2.676945091714458,6.446363496317758,11.894621540583785,40.987043995949996,9.410003662109375,-4.095827093707641,3.729006958007801,-5.200199394930763,12.658213310946365,-0.7355962184614953,8.193610134477098,-11.020004272460938,93.0743891971864,73.18169960464898,4.464603176469286,10,-5.100006103515625,-3.160003662109375,9.099994659423828,12.964996337890625,24.67999267578125,1,0.12453796772112158,1.9564909720149048,159.14999389648438,-1.4000027743291326,157.44000244140625,-2.985279763040088,158.4199981689453,0.12453796772112158
12786,2023-11-01,167.2100067138672,168.38999938964844,165.38999938964844,167.42999267578125,1862600.0,-0.0031596444613117836,1.8037391174142763,-0.02909862287643833,53.49694668160303,33.442285737652426,-6.873566130551268,-2.462205370206078,6.690146003650341,12.386775077353093,40.01448527215161,3.0,-4.318351917254176,3.3190078735351562,-5.354215038608203,11.992230785678515,-1.0176035825365375,7.65561932960685,-10.253205566406251,88.59804677129594,64.83066974130841,4.336611456071686,11,-4.57000732421875,-3.1400070190429688,8.492496490478516,12.80999755859375,24.909988403320312,2,0.1466418756601744,1.0456536485932884,167.74000549316406,1.9564909720149048,159.14999389648438,-1.4000027743291326,157.44000244140625,0.1466418756601744
12787,2023-11-02,171.1199951171875,171.6300048828125,167.3000030517578,167.8800048828125,1158700.0,0.02338369862044898,1.032860049286492,-14.728168134840812,61.80427890123358,36.31714423130639,-10.162273594604756,-6.49407554270266,2.5505606345481056,8.436544481700707,39.0008279252299,4.4199981689453125,-4.535951925701227,7.094996643066395,-1.9490315101150202,16.13902479624781,2.5729825664757016,11.617010719657088,-13.931130041503906,96.57941220416275,68.52000678663254,4.522014076590705,11,-6.9449920654296875,-6.9449920654296875,3.5300064086914062,8.085006713867188,22.340011596679688,3,0.12435717266543755,1.8037391174142763,167.2100067138672,1.0456536485932884,167.74000549316406,1.9564909720149048,159.14999389648438,0.12435717266543755
12788,2023-11-03,174.77000427246094,176.0399932861328,172.50999450683594,172.91000366210938,1056800.0,0.021330114886771723,-1.6541155414823865,0.5740759927661819,64.35846026111895,39.38345576073762,-12.835659134538275,-10.258114456737104,-1.2542919488793416,4.728149330720981,38.68857579309316,4.9199981689453125,-4.013485606923979,10.483505249023438,0.5130652972376026,20.453945200809272,5.498285273130534,15.46872522491634,-17.003493604492178,93.11658957324178,63.54787371675816,4.9852199758929165,11,-8.390007019042969,-8.390007019042969,-0.18750381469726562,4.43499755859375,19.24999999999997,4,0.09538248990917975,1.032860049286492,171.1199951171875,1.8037391174142763,167.2100067138672,1.0456536485932884,167.74000549316406,0.09538248990917975
12789,2023-11-06,174.47000122070312,174.97000122070312,173.02000427246094,174.07000732421875,1050200.0,-0.0017165591601755459,1.7857220708446866,0.21505041141291417,63.75253265580354,43.35742354427455,-11.324913761053892,-9.932587791890171,-1.1677139956497626,4.993934662854542,38.359449167733814,1.9499969482421875,-3.1683648178413364,9.844001770019531,-1.0340655213991852,20.722069061438248,4.404968124310187,15.283035415728875,-15.60708159564453,90.7046055526094,59.570014914294376,5.439033645709353,11,-8.090003967285156,-8.090003967285156,0.11249923706054688,4.7350006103515625,24.029998779296875,0,0.08901243004894321,-1.6541155414823865,174.77000427246094,1.032860049286492,171.1199951171875,1.8037391174142763,167.2100067138672,0.08901243004894321
12790,2023-11-07,174.0,174.94000244140625,172.7899932861328,174.3300018310547,832100.0,-0.002693879849915204,1.7741998995875212,-0.8250171663996337,72.44935798838304,48.3565408211459,-9.721701294604173,-9.569674029424164,-0.9355066580304765,5.388156857821315,38.27671257447191,2.1500091552734375,-2.3561048296746776,9.130500793457031,-2.3721637191713114,20.633165306085374,3.3791685371428457,14.881833049771217,-14.106455955276942,80.84512248588024,44.26137288853013,5.7513322563141775,11,-7.620002746582031,-7.620002746582031,0.13750076293945312,4.760002136230469,22.699996948242188,1,0.09367817845837823,1.7857220708446866,174.47000122070312,-1.6541155414823865,174.77000427246094,1.032860049286492,171.1199951171875,0.09367817845837823
12791,2023-11-08,176.69000244140625,177.13999938964844,174.0800018310547,174.08999633789062,985800.0,0.0154597841460129,-1.3358803522340772,-7.878762657788875,80.33394934650514,54.694209652717234,-10.713380621750701,-12.346080555615742,-3.905292441101608,2.64012251347242,38.361101850376436,3.1399993896484375,-1.3640491054403014,11.473503112792969,-1.0247111492444105,23.971717374830348,5.224395981774279,17.72261024381166,-15.827671442198607,95.42685858012572,52.06002599622906,6.249107131018697,11,-9.760002136230469,-9.760002136230469,-3.6900062561035156,1.589996337890625,20.089996337890625,2,0.08902595229039867,1.7741998995875212,174.0,1.7857220708446866,174.47000122070312,-1.6541155414823865,174.77000427246094,0.08902595229039867
12792,2023-11-09,175.69000244140625,177.57000732421875,175.6300048828125,177.1199951171875,1083400.0,-0.005659629782005404,-1.503248670998228,-0.549995891874127,78.6129355042103,60.72642509339876,-7.829346022052789,-11.113314142997467,-3.2288992360615794,3.5986789974767817,37.716085729177415,1.94000244140625,-0.19149205349035014,9.964002990722662,-3.384740660779727,23.31274664222505,3.2896311649714676,16.638374816473856,-13.525457970963345,62.84584741852702,13.681696938863645,6.6743718257512,11,-8.110000610351562,-8.544998168945312,-3.3325042724609375,2.589996337890625,21.05999755859375,3,0.09351694716528192,-1.3358803522340772,176.69000244140625,1.7741998995875212,174.0,1.7857220708446866,174.47000122070312,0.09351694716528192
12793,2023-11-10,177.89999389648438,178.36000061035156,175.33999633789062,175.88999938964844,749100.0,0.012578925518628603,1.0614307810083272,-1.4055977634555465,82.36106180520369,67.06687861434114,-7.6347533225790585,-12.941705903609318,-5.741555066838885,1.3569598900958795,36.898115499999854,3.0200042724609375,1.3016860001910686,11.510494995117199,-2.8868574833709886,25.907847473605386,4.311818755873105,18.709171234361293,-14.194903140663882,91.74136249575385,35.397480585425924,7.198676239244095,11,-9.144996643066406,-10.359992980957031,-5.894996643066406,0.3800048828125,18.94000244140625,4,0.08746494295236906,-1.503248670998228,175.69000244140625,-1.3358803522340772,176.69000244140625,1.7741998995875212,174.0,0.08746494295236906
12794,2023-11-13,179.0,179.27999877929688,177.16000366210938,177.38999938964844,649100.0,0.0061832835371298245,-1.0483123124894036,0.8009975175932041,82.36106180520369,71.05895388325166,-6.283726160695409,-13.74708345316293,-7.101899550702001,0.24567109074777704,36.298318855421485,2.1199951171875,3.07668285965039,11.976000976562489,-3.4857648499336733,27.43776680305865,4.245118063314408,19.70688388981057,-13.536320061635791,95.68569272257476,33.552911328556846,7.730882913248087,11,-6.665000915527344,-11.0,-7.010002136230469,-0.720001220703125,15.850006103515597,0,0.08391063839363633,1.0614307810083272,177.89999389648438,-1.503248670998228,175.69000244140625,-1.3358803522340772,176.69000244140625,0.08391063839363633
12795,2023-11-14,183.8600006103516,184.6499938964844,181.3999938964844,182.3000030517578,875500.0,0.027150841398612346,1.0700741561457867,0.9689422156511697,89.05426735101744,75.00976729096438,-9.629255888352617,-18.15406044982015,-12.151467371587302,-4.570002577840853,36.12075068371211,5.649993896484403,5.173015658842587,15.957501220703165,-1.2290381198279192,33.14404056123425,7.364231550437609,24.55077089096872,-16.462036034256812,92.52607493702318,22.829122873324323,8.593269670265546,11,-7.885002136230497,-13.175003051757841,-12.237503051757841,-6.105003356933622,13.050003051757784,1,0.07962579865685138,-1.0483123124894036,179.0,1.0614307810083272,177.89999389648438,-1.503248670998228,175.69000244140625,0.07962579865685138
12796,2023-11-15,183.2899932861328,184.9199981689453,182.5,182.72000122070312,762000.0,-0.003100224748866287,-3.7921016452387786,0.36538010094290974,88.17929002842803,77.94032408287488,-7.3068208638928525,-16.78768288278428,-11.76640739576871,-3.9944589453998844,35.42134690099428,2.4199981689453125,7.316885936608344,14.335494232177723,-3.9357459935377506,32.6067344578932,5.199874119319986,23.47111434503546,-13.131704018775707,82.98533850454339,5.335885689989752,9.135620112857739,11,-4.5749969482421875,-12.469993591308594,-11.707496643066406,-6.05499267578125,14.330001831054688,2,0.07316277021831241,1.0700741561457867,183.8600006103516,-1.0483123124894036,179.0,1.0614307810083272,177.89999389648438,0.07316277021831241
12797,2023-11-16,185.1300048828125,186.32000732421875,182.8300018310547,183.2899932861328,991800.0,0.010038800065900189,-1.5289945211992548,3.2281354571007896,91.41487171762809,80.94659202248701,-7.7673379731753585,-17.57641652369273,-13.77573265557308,-5.826321852269189,34.470858034057386,3.4900054931640625,8.53170699685657,14.93600540161134,-4.216796496882665,34.088807300105344,5.359604452364351,24.512406350858328,-12.314608013169504,89.16210154171982,3.641821669254597,9.576400949246997,11,-5.575004577636719,-13.610000610351562,-13.582508087158203,-7.8950042724609375,13.509994506835938,3,0.06292871813976797,-3.7921016452387786,183.2899932861328,1.0700741561457867,183.8600006103516,-1.0483123124894036,179.0,0.06292871813976797
12798,2023-11-17,184.3500061035156,185.8500061035156,183.94000244140625,185.3000030517578,986500.0,-0.004213248845267636,-1.1581910188880618,-0.516299435262523,88.76921314489437,83.72622318794153,-6.130158723055786,-15.676890450339357,-13.18985264174799,-5.045341696949606,33.38221876656664,1.9100036621093466,9.661528290063217,12.935005950927717,-6.5729815234259945,32.44299342528143,3.181012213750847,22.688999688104587,-8.833687142957444,78.49344505338878,-10.286118912502147,9.75399373717686,11,-4.795005798339815,-12.830001831054659,-13.090003967285128,-7.290000915527315,15.039993286132841,4,0.06726332240814581,-1.5289945211992548,185.1300048828125,-3.7921016452387786,183.2899932861328,1.0700741561457867,183.8600006103516,0.06726332240814581
12799,2023-11-20,184.97999572753903,185.47000122070312,182.38999938964844,182.67999267578125,800900.0,0.0034173561332548896,-1.1388978664109397,-2.4210636213237224,85.1262922399072,85.13477143811089,-5.713342664346413,-15.04384741721239,-14.068348959438566,-5.715384688047578,31.860609612278356,3.0800018310546875,10.325861470646714,12.27349548339842,-7.235675150619954,31.782666117416795,2.518910166389219,22.028080800407622,-7.302939094248757,72.7640662701039,-14.833089277989075,9.75458531700919,11,-4.779991149902315,-13.459991455078097,-14.25499725341794,-8.454994201660128,13.889999389648466,0,0.06411504424413783,-1.1581910188880618,184.3500061035156,-1.5289945211992548,185.1300048828125,-3.7921016452387786,183.2899932861328,0.06411504424413783
12800,2023-11-21,186.6000061035156,187.22000122070312,184.9499969482422,184.9499969482422,784800.0,0.008757759830218204,-1.75150506311555,0.717394333025943,87.82673459193916,85.967303132048,-5.987759497977578,-15.376948518636368,-15.86739307898759,-7.411302428414132,30.490527410788054,2.2700042724609375,10.709001331007556,12.576005554199185,-6.950148162392679,32.10215927079105,2.8129286959032527,22.339082412495117,-7.194359332039625,87.16366703628879,-0.294205503800697,9.763076858295937,11,-5.320007324218722,-14.630004882812472,-15.875007629394503,-11.615005493164034,11.75,1,0.044212217203376536,-1.1388978664109397,184.97999572753903,-1.1581910188880618,184.3500061035156,-1.5289945211992548,185.1300048828125,0.044212217203376536
12801,2023-11-22,186.6499938964844,187.8600006103516,186.07000732421875,187.6000061035156,719800.0,0.0002678874133641429,1.4353629927961413,-0.5757617792573851,85.66831613771431,86.75123431354845,-5.00240106182838,-13.937868730272243,-16.03891808379791,-7.535921139645893,28.876331151314204,1.789993286132841,11.19985542586889,11.226993560791044,-7.666402868089847,30.120389989671935,1.7802953463506128,20.673691775231475,-5.6814762351629895,77.87922406145927,-8.076813811315944,9.446698214440444,11,-5.04999542236331,-14.35999298095706,-15.982494354248075,-11.664993286132841,11.550003051757784,2,0.054969247796038845,-1.75150506311555,186.6000061035156,-1.1388978664109397,184.97999572753903,-1.1581910188880618,184.3500061035156,0.054969247796038845
12802,2023-11-24,187.2400054931641,187.8300018310547,186.0,186.8699951171875,299400.0,0.003161058751530943,1.3612880361484923,-0.38947960167046763,83.32438956760001,86.85827073159248,-4.226176066156,-12.92049310906097,-16.663265046700502,-8.152862957415294,27.40008940139691,1.8300018310546875,11.59451934591965,10.376004791259788,-7.42152267178912,28.173532254308697,1.4772410597353485,19.27476852278423,-4.893191242036636,88.66553969236955,3.4659206481429834,8.898763731524449,11,-4.730003356933622,-14.950004577636747,-17.95750808715823,-13.115005493164091,8.879989624023409,4,0.05543681542138379,1.4353629927961413,186.6499938964844,-1.75150506311555,186.6000061035156,-1.1388978664109397,184.97999572753903,0.05543681542138379
12803,2023-11-27,189.0,189.3600006103516,186.1300048828125,186.55999755859372,929600.0,0.009399671305287294,1.0442987242508046,6.5944162645878,86.01881285640992,87.26468751505982,-4.745043269889095,-12.853887289872262,-18.44720082328172,-9.919767666046567,25.664972844063687,3.229995727539091,11.611432370088096,10.557999420166027,-5.49953543216094,26.615534272492994,2.5292319940025436,18.58676684632951,-5.550548477027718,94.83499932134484,9.904931184197409,8.028767426163483,11,-3.620002746582003,-15.959999084472656,-21.132503509521484,-15.735000610351562,6.490005493164091,0,0.05100528777591773,1.3612880361484923,187.2400054931641,1.4353629927961413,186.6499938964844,-1.75150506311555,186.6000061035156,0.05100528777591773
12804,2023-11-28,188.41000366210938,189.47999572753903,188.17999267578125,188.94000244140625,1057000.0,-0.003121673745453024,-1.6262137418697986,-0.21721239712834628,85.51009756897265,86.8708908726104,-2.9948001897706433,-10.49762814741814,-17.818216257459113,-9.344493438341772,23.99162621549724,1.300003051757784,11.787974129189877,8.505002593994135,-5.32960828474188,22.33961347273015,1.5876971546261132,15.422308033362157,-3.778442321661231,76.3798597403652,-8.692381165773014,6.917305439368013,11,-2.475006103515625,-15.310005187988281,-21.045005798339844,-15.410003662109375,6.839996337890625,1,0.05827713770034393,1.0442987242508046,189.0,1.3612880361484923,187.2400054931641,1.4353629927961413,186.6499938964844,0.05827713770034393
12805,2023-11-29,188.6300048828125,189.4600067138672,187.8600006103516,189.0,969300.0,0.0011676727160288003,1.4806131863452046,0.698105602579605,83.50167658230646,86.35115604526356,-2.756942068960541,-9.562640791478032,-18.01295502285302,-9.58271754420278,25.80425791207087,1.6000061035155966,11.679854125159522,7.680503845214844,-5.421943871401311,20.782951561831,1.1292799869067665,14.231727703522921,-3.0287566649461724,75.57494573915393,-7.849288256523607,6.551223858308082,11,-2.69500732421875,-15.530006408691406,-21.832508087158203,-16.45500946044922,7.349990844726534,2,0.05428611551347129,-1.6262137418697986,188.41000366210938,1.0442987242508046,189.0,1.3612880361484923,187.2400054931641,0.05428611551347129
12806,2023-11-30,191.72999572753903,191.9499969482422,188.32000732421875,188.8600006103516,1673300.0,0.01643424038849184,1.1933488226291236,-7.756845925436996,90.26103102544103,86.22295152390944,-5.066625302442304,-11.311409934403173,-21.09047069380162,-12.69857813463662,27.872893684064493,3.6299896240234375,11.617447670820724,9.55449523925779,-2.6958410845305423,21.804831563046122,3.429327077363638,15.679663401151942,-5.352998007738165,96.30249859593376,9.850777650814493,6.125168161894166,11,-4.559997558593722,-17.394996643066378,-25.154998779296847,-19.63500213623044,4.199996948242216,3,0.03452777616176461,1.4806131863452046,188.6300048828125,-1.6262137418697986,188.41000366210938,1.0442987242508046,189.0,0.03452777616176461
12807,2023-12-01,192.3999938964844,193.1499938964844,191.13999938964844,191.66000366210938,1112400.0,0.0034944879980984833,-1.2584223429972716,0.25783675726257294,89.44503848733781,86.29804322862539,-5.137152536153991,-10.862339913916202,-21.55469318686255,-13.414561432741863,30.527087280279314,2.009994506835966,10.836941826148461,9.160493469238304,-2.738291645747921,21.05927858422453,3.211100911745177,15.10988602673143,-4.908396330995259,89.31622259608491,3.387636124359716,5.949392557493116,12,-4.629997253417997,-17.464996337890653,-26.687496185302763,-20.72999572753909,4.990005493164034,4,0.0301455469633658,1.1933488226291236,191.72999572753903,1.4806131863452046,188.6300048828125,-1.6262137418697986,188.41000366210938,0.0301455469633658
12808,2023-12-04,191.44000244140625,193.72000122070312,191.0,191.4900054931641,1642000.0,-0.0049895607356134075,-4.849415084742982,-0.06757258330587547,84.10090214292374,86.18411099562724,-3.425956599048078,-9.05362434589756,-20.391969706778752,-12.499419092218858,32.31684804534286,2.720001220703125,10.09896976189549,7.367002105712885,-4.368069849132468,19.102074060558238,1.4994661282902086,13.234538083135561,-3.1199951171875,61.09217505422579,-22.627220433441934,5.867535977422674,12,-2.1050033569335938,-16.220001220703125,-26.385005950927734,-19.770004272460938,6.580001831054659,0,0.024446263143010905,-1.2584223429972716,192.3999938964844,1.1933488226291236,191.72999572753903,1.4806131863452046,188.6300048828125,0.024446263143010905
12809,2023-12-05,190.0,191.1999969482422,188.8000030517578,190.9499969482422,1426200.0,-0.007521951645644065,2.3103433760931105,18.99877937136546,70.71525869427086,84.28283589588631,-1.3398841866449516,-6.735849174968848,-18.76791358307912,-11.14710473112757,33.849287256623825,2.6399993896484375,9.006510672789034,5.150499725341803,-5.947003838353481,16.248003289037086,-0.3982520565058394,10.699251507189445,3.720001220703125,36.518757111870556,-44.182860572132896,5.548751781847643,12,-0.1399993896484375,-14.345001220703125,-26.287498474121094,-19.029998779296875,8.919998168945312,1,0.028894765753495255,-4.849415084742982,191.44000244140625,-1.2584223429972716,192.3999938964844,1.1933488226291236,191.72999572753903,0.028894765753495255
12810,2023-12-06,190.3000030517578,192.0500030517578,190.00999450683597,191.5200042724609,1065400.0,0.001578963430304281,-1.2666531034366235,1.2842159366516992,74.08940084820043,82.99628975260698,-1.184400652509936,-6.062934227525432,-18.773098651394832,-11.519730834182695,35.593890525421145,2.0500030517578125,8.120853413382036,4.63550262451173,-5.455620099875887,14.726625348899347,-0.41005873768207834,9.681063986705539,3.4199981689453125,36.66662899060171,-41.93900655033812,5.045561362193814,12,-0.44000244140625,-13.865005493164062,-27.43250274658203,-19.330001831054688,8.739990234375,2,0.026011544239943563,2.3103433760931105,190.0,-4.849415084742982,191.44000244140625,-1.2584223429972716,192.3999938964844,0.026011544239943563
12811,2023-12-07,192.4199981689453,192.5800018310547,189.5800018310547,190.9499969482422,792500.0,0.011140278944771653,2.351939306112011,-1.2049178277509849,74.57858188676353,82.02453334362515,-2.6818748950255724,-7.319319956854201,-20.532423040642357,-13.71736434551346,36.977227763719576,3.0,7.738795531063033,5.968997955322266,-3.6162933764329352,15.554289287077466,1.1763522894446794,10.761643621199852,1.2016030883789028,73.5771639110896,-3.5405894736058627,4.792645665877596,12,-2.4949951171875,-12.864997863769531,-28.80999755859375,-21.449996948242188,5.0200042724609375,3,0.018501182790096715,-1.2666531034366235,190.3000030517578,2.3103433760931105,190.0,-4.849415084742982,191.44000244140625,0.018501182790096715
12812,2023-12-08,192.1199951171875,192.83999633789062,190.92999267578125,192.3800048828125,726900.0,-0.0015591053664516519,2.237314436455801,-0.17687724470094873,77.07317851218572,81.03057397204468,-1.8068589972870654,-6.03471423237221,-19.912932458202704,-13.476296054283466,38.36059812502437,1.910003662109375,7.104625881887642,4.847495269775379,-3.6037368956501723,13.29872743520093,0.6218791870626035,9.073111352488155,1.4051741760253833,67.47953863855575,-9.073242703872936,4.225616082712776,12,-1.3299942016601562,-11.609992980957031,-28.764995574951172,-21.149993896484375,8.340011596679688,4,0.019831343199180118,2.351939306112011,192.4199981689453,-1.2666531034366235,190.3000030517578,2.3103433760931105,190.0,0.019831343199180118
12813,2023-12-11,193.4600067138672,194.32000732421875,191.52999877929688,192.1300048828125,969300.0,0.006974867950950703,-1.2055281140120744,-5.115199530516432,78.15409150411556,80.21323996483834,-2.735336737881255,-6.481551244416522,-20.915488926828147,-14.87539362237007,39.747272227058325,2.790008544921875,6.745770726245439,5.409506225585943,-2.2351887739345386,13.054201225106425,1.5871587258257023,9.231853725346184,-4.660003662109375,84.42029085662001,7.083061033866116,3.822347499760247,12,-2.3700027465820312,-10.045005798339844,-29.285003662109375,-22.490005493164062,6.4099884033203125,0,0.02031423828902179,2.237314436455801,192.1199951171875,2.351939306112011,192.4199981689453,-1.2666531034366235,190.3000030517578,0.02031423828902179
12814,2023-12-12,194.0200042724609,194.94000244140625,192.3699951171875,193.7400054931641,1322300.0,0.0028946425057350123,1.4245407957620775,0.2105251081307008,76.50002234325109,79.43527838272108,-2.6997796600866764,-6.175197708784339,-21.04397174034105,-15.514653552064175,41.05057981303829,2.57000732421875,6.565200788662224,5.2185035705566065,-1.587683362448189,12.024690503561402,1.815410104054223,8.62159703705899,-5.109601135253882,82.83585701149765,6.463116644177276,3.4030934665023946,12,-2.389999389648409,-10.155006408691378,-27.64000701904294,-23.050003051757784,6.849990844726591,1,0.02061643084175402,-1.2055281140120744,193.4600067138672,2.237314436455801,192.1199951171875,2.351939306112011,192.4199981689453,0.02061643084175402
12815,2023-12-13,198.5,198.63999938964844,194.3800048828125,194.91000366210938,1579700.0,0.02309038052204082,1.2015503264675267,12.82147138964838,82.14869998046066,78.53390826661216,-6.294405747433274,-10.015674280725506,-24.98829918555191,-20.052816752304693,41.647034290385946,4.619995117187528,6.2544150884557155,8.966499328613281,1.302971982634432,16.63002667459213,5.134735655623871,12.798263001602692,-9.348412890625013,98.45475245723833,21.35251516482481,3.8317636729894207,12,-4.779998779296875,-12.785003662109375,-32.12000274658203,-27.529998779296875,0.67999267578125,2,0.002115859793175412,1.4245407957620775,194.0200042724609,-1.2055281140120744,193.4600067138672,2.237314436455801,192.1199951171875,0.002115859793175412
12816,2023-12-14,196.6999969482422,201.6199951171875,196.22000122070312,198.72999572753903,1594500.0,-0.009068025449661565,-2.6120478484526823,-0.5654598468168949,74.08350076060918,76.82707074142009,-4.151883324435403,-7.546425315235723,-22.793063403446098,-18.3447121964424,42.37260087874375,5.399993896484375,5.973055574188464,6.495996093749994,-1.2138980085027242,14.205890196002713,2.641049042623621,10.350943144876368,-6.979105102050795,53.975705843729486,-20.76894010571735,3.854947051126364,12,-1.4899978637695312,-8.849998474121094,-30.31999969482422,-25.729995727539062,-0.0800018310546875,3,0.011896270331444692,1.2015503264675267,198.5,1.4245407957620775,194.0200042724609,-1.2055281140120744,193.4600067138672,0.011896270331444692
12817,2023-12-15,196.77999877929688,197.25999450683597,194.8500061035156,195.7899932861328,2716500.0,0.00040672004217534585,1.4717868461207264,-0.4876877283182317,71.65924966823155,75.44466491089872,-3.961876767335241,-7.071444900678898,-22.431035724510792,-18.48690238698896,42.689802622550786,2.4099884033203693,5.857359337805377,5.993498229980474,-1.8612879645673956,13.848284424528345,2.066105132706525,9.920891327254424,-6.1071786714258,52.03173345350831,-19.33834918164814,3.92739309727394,12,-1.5699996948242188,-8.300003051757812,-29.849998474121094,-25.80999755859375,1.839996337890625,4,0.0033540180211588666,-2.6120478484526823,196.6999969482422,1.2015503264675267,198.5,1.4245407957620775,194.0200042724609,0.0033540180211588666
12818,2023-12-18,196.75,197.38999938964844,194.9600067138672,196.1999969482422,773600.0,-0.00015244831529104275,1.6557270430497537,0.5555555555555556,73.96551512462219,75.80580451427109,-3.4636870817810745,-6.392589549926015,-21.985703750781624,-18.43798620621982,43.03097010570974,2.42999267578125,5.2676009027055954,5.343499755859369,-2.327509054290431,13.01450856600917,1.5079953507844834,9.179004160934255,-5.201405891383615,47.351404138513516,-22.418966174513457,3.835504405074898,12,-1.1500015258789062,-8.270004272460938,-29.387496948242188,-25.779998779296875,1.740005493164091,0,0.01885645089640242,1.4717868461207264,196.77999877929688,-2.6120478484526823,196.6999969482422,1.2015503264675267,198.5,0.01885645089640242
12819,2023-12-19,196.83999633789062,198.19000244140625,196.3800048828125,197.13999938964844,1025700.0,0.0004574146779701138,-1.967243255412555,-0.5454570675544458,73.76953294115768,75.77026363571078,-2.7730060681991517,-5.848355339095519,-21.59079530526475,-18.504357977947052,44.040409696436654,1.80999755859375,4.717855450369939,4.840496063232422,-2.5679020953392353,12.248894221804079,1.1362969839466075,8.544695142518236,-4.48569014858856,33.9778283594672,-33.61007989974393,3.7041990792858264,12,-1.2399978637695312,-7.4499969482421875,-28.69249725341797,-25.8699951171875,2.410003662109375,1,0.01539320684651746,1.6557270430497537,196.75,1.4717868461207264,196.77999877929688,-2.6120478484526823,196.6999969482422,0.01539320684651746
12820,2023-12-20,194.8500061035156,197.57000732421875,194.8300018310547,196.42999267578125,1403800.0,-0.010109684370035565,-2.382733026900761,5.2665683332486575,59.65350437793472,74.11192169028537,-0.07791745715897491,-3.3820024813282146,-19.175771840793203,-16.495049447859742,44.532132942322946,2.7400054931640625,4.3163161649686685,2.438005828857399,-4.614704687589608,9.490716345304406,-1.0883494293661045,5.964361087080903,-1.754444799982707,0.2946140241664709,-61.03131764525978,3.5263552582234996,12,1.4249877929687784,-3.340011596679659,-24.68250656127927,-23.88000488281247,5.889999389648494,2,0.03089550333641622,-1.967243255412555,196.83999633789062,1.6557270430497537,196.75,1.4717868461207264,196.77999877929688,0.03089550333641622
12821,2023-12-21,196.91000366210938,197.30999755859372,195.25999450683597,196.05999755859372,936500.0,0.010572222191768343,1.4848613757005364,-0.5379831186139576,62.84903960853992,72.53146181210252,-1.602554136204816,-4.884358124246319,-20.798022906881215,-18.55596709469495,44.93836560462604,2.459991455078125,4.483462566217213,3.9850028991699276,-2.7901276870827303,10.760133485422585,0.5974376060435986,7.3725681922962565,-3.1324876534841053,61.90480515528994,3.9492865210781645,3.3875652931263294,12,-0.3350067138671875,-4.905006408691406,-23.580005645751953,-26.165000915527344,1.30999755859375,3,0.011528053280457584,-2.382733026900761,194.8500061035156,-1.967243255412555,196.83999633789062,1.6557270430497537,196.75,0.011528053280457584
12822,2023-12-22,197.6199951171875,198.67999267578125,196.7899932861328,197.08999633789062,572800.0,0.0036056647294386845,-2.3451172085988983,0.6235234983664029,67.86126311110165,71.38781421287874,-1.6207656120884053,-5.034980698222171,-20.915981157645007,-19.258608042299414,45.482948981912806,1.8899993896484375,4.633919535333433,4.175994873046875,-2.3512430408676437,10.703232786961394,0.9123759160896157,7.439613830004134,-3.2150807798772405,72.46753040865909,14.292911487572695,3.2636189569572616,12,-0.625,-5.614997863769531,-22.852497100830078,-26.79999542236328,2.410003662109375,4,-0.005060216702297837,1.4848613757005364,196.91000366210938,-2.382733026900761,194.8500061035156,-1.967243255412555,196.83999633789062,-0.005060216702297837
12823,2023-12-26,198.63999938964844,199.5,197.47999572753903,197.6100006103516,648900.0,0.0051614426559218884,-2.1317688249626463,1.9433983992629165,75.59243098512349,71.28697072864233,-2.0436247869942292,-5.581939662526253,-21.29184641091507,-20.210648289004894,45.83192784878092,2.020004272460966,4.66937057479646,4.713999176025396,-1.8550791822510746,11.283077534301867,1.429459996887175,7.9985383551636176,-3.6578785899480124,81.584562151,19.816740268070404,3.2845391791382297,12,-0.6399993896484375,-6.635002136230469,-23.102497100830078,-27.1199951171875,0.69000244140625,1,-0.00010070616453083936,-2.3451172085988983,197.6199951171875,1.4848613757005364,196.91000366210938,-2.382733026900761,194.8500061035156,-0.00010070616453083936
12824,2023-12-27,199.38999938964844,199.7400054931641,197.97000122070312,197.97000122070312,528200.0,0.003775674598794243,-1.4929669786484534,1.3786406328701752,76.2262071005812,70.62891596421129,-2.1811564175399667,-5.762621579867812,-21.429871046329595,-20.90423879309469,46.19323631100322,1.770004272460966,4.749553679561188,4.914999389648443,-1.5474721678099002,11.377470947106787,1.6837636109192715,8.146235168377615,-3.8768486445490566,92.8715714365621,26.774915089667488,3.2312357787291717,12,-1.1650009155273438,-7.385002136230469,-23.852497100830078,-27.8699951171875,-3.839996337890625,2,-0.004513736392192769,-2.1317688249626463,198.63999938964844,-2.3451172085988983,197.6199951171875,1.4848613757005364,196.91000366210938,-0.004513736392192769
12825,2023-12-28,198.8699951171875,199.72000122070312,198.57000732421875,199.3000030517578,521000.0,-0.0026079756961367995,-1.2330335846876344,-0.30282287961659554,70.50222091589613,70.23099598146538,-1.7915495394669279,-4.675862421817186,-20.290671401890393,-20.361891030107557,46.72090541127258,1.149993896484375,4.704634498170208,3.88299560546875,-2.24349480666271,10.00948601760021,0.8197503994030058,6.946240811534494,-2.8682968223210707,80.58017315958274,14.792363624434927,3.063245206065734,12,-1.584991455078125,-5.584999084472656,-23.009990692138672,-27.349990844726562,1.0800018310546875,3,0.0019108205970870262,-1.4929669786484534,199.38999938964844,-2.1317688249626463,198.63999938964844,-2.3451172085988983,197.6199951171875,0.0019108205970870262
12826,2023-12-29,198.3500061035156,199.30999755859372,197.9600067138672,198.7899932861328,703700.0,-0.0026147182905369437,-1.213125211061452,1.023207125368222,69.52983742435153,69.99439462103427,-1.131927075666141,-3.8309020360785553,-19.01452188198533,-19.833532600145077,46.70610298320873,1.349990844726534,4.69553447963915,3.03200607299803,-3.0688388292243474,9.132850975220407,-0.01841637811315877,6.082428524109218,-1.8988440628634748,52.88157159704402,-12.167942011322602,3.0504224511111837,12,-1.0650024414062216,-4.540008544921847,-21.725006103515597,-26.38000488281247,4.649993896484403,4,0.012049404164884203,-1.2330335846876344,198.8699951171875,-1.4929669786484534,199.38999938964844,-2.1317688249626463,198.63999938964844,0.012049404164884203
12827,2024-01-02,198.1999969482422,198.3000030517578,195.1999969482422,196.47000122070312,1158600.0,-0.0007562851054067066,2.2124283511878877,-3.9319230102303684,66.05690006306142,69.11565961419419,-0.8485416988386305,-3.398325850827092,-18.032930401020593,-19.645444044000556,46.00702703889421,3.150009155273409,4.069445662339376,2.591996765136713,-3.476135872974453,8.660129403247879,-0.44206955391888414,5.62606308419231,3.4199981689453125,66.07917078384278,3.336177893340995,3.0340663190555888,1,-0.9149932861328125,-4.3899993896484375,-21.25499725341797,-25.909996032714844,4.69000244140625,1,0.00010092973142761252,-1.213125211061452,198.3500061035156,-1.2330335846876344,198.8699951171875,-1.4929669786484534,199.38999938964844,0.00010092973142761252
12828,2024-01-03,196.1199951171875,197.55999755859372,195.55999755859372,196.83999633789062,903700.0,-0.010494459450460347,-1.1739173701755752,-0.4161867045344294,56.449609860112055,67.19122371630023,1.2658092600680106,-1.0010584559164784,-15.115152955446149,-17.566215435752838,45.17709442815531,2.639999389648466,3.652596621663008,0.2779953002929574,-5.465658904325039,6.021649504910954,-2.593831802016041,3.1498224026019557,5.371600036621089,20.264238708853316,-38.28737986276947,2.8718271023090036,1,1.165008544921875,-2.2449951171875,-18.719993591308594,-23.829994201660156,6.600006103515625,2,0.019936792573205242,2.2124283511878877,198.1999969482422,-1.213125211061452,198.3500061035156,-1.2330335846876344,198.8699951171875,0.019936792573205242
12829,2024-01-04,195.4900054931641,197.47000122070312,195.1000061035156,195.6999969482422,1065900.0,-0.0032122661620860304,-3.7879161528974397,0.2916543042427444,37.89219639803552,64.77330060742254,1.8820857259835577,0.06463076571711213,-13.612289593948361,-16.930451277940506,45.2392358435737,2.3699951171875284,3.3033517042548795,-0.6264945983886321,-5.677567591914965,4.424578395137701,-3.1520310951517843,1.89904189837452,5.875757696533157,8.441554152245741,-43.201097388397145,2.5255364967631606,1,1.9300003051757528,-0.7500076293945597,-16.280006408691435,-22.450004577636747,7.489990234374943,3,0.019642929203482318,-1.1739173701755752,196.1199951171875,2.2124283511878877,198.1999969482422,-1.213125211061452,198.3500061035156,0.019642929203482318
12830,2024-01-05,195.25,196.19000244140625,194.3800048828125,195.1100006103516,760100.0,-0.0012277123454911276,-1.2625098944276492,-0.6666908879522874,43.33026846815234,62.604548258490595,2.441552565256387,0.732023008322642,-12.519664392496708,-16.682814865997642,45.01760580126753,1.80999755859375,2.8998201652956084,-1.113999938964838,-5.390801952238263,3.162802074308587,-3.2524009456015506,1.0244010676718744,5.865132906249983,17.646985997796392,-32.308414912177255,2.1384010066367107,1,1.8100051879882812,-0.5100021362304688,-15.732501983642578,-22.150001525878906,25.92999267578125,4,0.0015365073073383417,-3.7879161528974397,195.4900054931641,-1.1739173701755752,196.1199951171875,2.2124283511878877,198.1999969482422,0.0015365073073383417
12831,2024-01-08,195.97999572753903,196.0500030517578,193.4600067138672,194.66000366210938,960900.0,0.0037387745328503197,2.547923873624364,9.428555858312338,46.52775662175987,60.23415864856372,1.7497687750208968,0.29766991320613556,-12.320042651868818,-17.364132823830488,44.53012292441254,2.589996337890625,2.498292527756007,-0.5620040893554972,-4.423856619455307,3.299848440744313,-2.492930354405388,1.3689221756943937,4.731029497304689,52.06592810708845,2.275136123909135,1.9309262650498988,1,0.6200103759765909,-1.009994506835909,-16.462497711181612,-22.87999725341794,20.99000549316409,0,0.02025717576921693,-1.2625098944276492,195.25,-3.7879161528974397,195.4900054931641,-1.1739173701755752,196.1199951171875,0.02025717576921693
12832,2024-01-09,195.92999267578125,196.19000244140625,194.33999633789062,194.58999633789062,777700.0,-0.0002551436516372574,-1.0108802016817873,1.0151548429607071,46.44710188236165,56.99578874825686,1.7152068298939014,0.6827484611113732,-11.31377699310849,-17.27227416576102,43.981022861825096,1.850006103515625,2.5596510378775292,-0.8025070190429631,-4.077151931471661,2.472137893385735,-2.439829475257312,0.8348154371713861,4.200951068184338,60.24369457046455,9.72528435693831,1.6373224562143516,1,0.670013427734375,-0.7199935913085938,-15.177494049072266,-21.594993591308594,20.540008544921875,1,0.03608435455779335,2.547923873624364,195.97999572753903,-1.2625098944276492,195.25,-3.7879161528974397,195.4900054931641,0.03608435455779335
12833,2024-01-10,197.38999938964844,197.8600006103516,196.0399932861328,196.05999755859372,601000.0,0.007451675437375016,-1.65692487609293,0.9925413924252643,52.13014541367193,54.31844856082249,0.06620277248100592,-0.4930140468922559,-11.749246606023291,-18.66059355327451,43.303106113666736,1.930007934570341,2.423349831785856,0.46100006103515057,-2.4367858488786567,3.358785970948958,-0.9878928939217531,1.9098930159920542,2.2072693919092785,89.31813925745024,35.191109510433826,1.4488929549569,1,-0.7999954223632812,-2.1800003051757812,-16.03750228881836,-22.455001831054688,17.990005493164062,2,0.027863620330343952,-1.0108802016817873,195.92999267578125,2.547923873624364,195.97999572753903,-1.2625098944276492,195.25,0.027863620330343952
12834,2024-01-11,198.0200042724609,198.1000061035156,196.0500030517578,198.0,847300.0,0.0031916757929000283,21.776807662972036,0.015040785654441785,63.72293217040701,53.56519425576815,-0.8700698468517487,-0.851648404835629,-11.381396510113433,-19.18833376401895,42.49797997957583,2.050003051757784,2.1396700356278586,0.8910049438476335,-1.6970064713364366,3.4790163590317036,-0.40300076374441574,2.1850106514396828,1.08628354368156,98.27582237977947,35.7969038873066,1.2940057075920415,1,-1.6350021362304403,-2.810005187988253,-15.742504119873018,-22.800003051757784,18.36999511718753,3,0.023734960341559086,-1.65692487609293,197.38999938964844,-1.0108802016817873,195.92999267578125,2.547923873624364,195.97999572753903,0.023734960341559086
12835,2024-01-12,198.9199981689453,199.1100006103516,197.8500061035156,199.0800018310547,681000.0,0.004544964534219931,10.454431960047495,-7.998474446998397,59.672736404770674,52.46996080914805,-1.9693199224865623,-1.811437094219798,-11.529427928222447,-19.997674485288428,41.14244505647688,1.2599945068359943,1.6313667688630744,1.7699989318847713,-0.8711243832126172,4.41112224698216,0.44943727433607705,3.0905605894334656,-5.459991455078125,96.63712129805124,32.677541124849455,1.320561657548689,1,-2.6349945068359375,-3.3199996948242188,-16.162498474121094,-23.699996948242188,18.009994506835938,4,0.020410203076442368,21.776807662972036,198.0200042724609,-1.65692487609293,197.38999938964844,-1.0108802016817873,195.92999267578125,0.020410203076442368
12836,2024-01-16,199.0399932861328,199.94000244140625,197.72000122070312,199.66000366210938,1078200.0,0.0006032330499299299,2.7626886322785875,3.8749761586877742,57.2448863609824,51.49084817558372,-2.2139701435444863,-1.8415544920820253,-10.863476317109132,-20.026675733703513,39.39677446687671,2.220001220703125,1.0121354176849024,1.772994232177723,-0.9887586451730783,4.534747109528524,0.39211779350230813,3.153870670853138,-5.4669866943359295,83.92842545817189,20.175694720645424,1.3808764386754029,1,-2.3399887084960938,-3.4399948120117188,-15.892494201660156,-23.819992065429688,20.680007934570312,1,0.11123392351516381,10.454431960047495,198.9199981689453,21.776807662972036,198.0200042724609,-1.65692487609293,197.38999938964844,0.11123392351516381
12837,2024-01-17,197.44000244140625,199.3600006103516,196.7700042724609,198.1000061035156,1192800.0,-0.008038539482999596,-1.5899963378906081,1.064504220707261,44.2196621012755,50.13196509126854,-0.8192774517937096,-0.1998278655717627,-8.60597615616706,-18.335608531853097,38.01399871890134,2.589996337890682,0.523927454030968,0.14000320434570312,-2.613006849806169,2.893013258497575,-1.2365018227302471,1.5165082314216534,-3.612316015624998,35.89758637823711,-24.54204711941719,1.3765050270759414,1,-0.7399978637695312,-1.165008544921875,-12.700000762939453,-22.220001220703125,24.899993896484375,2,0.09891611901237063,2.7626886322785875,199.0399932861328,10.454431960047495,198.9199981689453,21.776807662972036,198.0200042724609,0.09891611901237063
12838,2024-01-18,200.4600067138672,200.77999877929688,197.9600067138672,197.9600067138672,1034000.0,0.015295807511738646,-1.25599365234375,-3.787857770379781,54.229280001929986,51.94719660281237,-3.5301413934226673,-3.0858497871611803,-11.037490688312232,-21.22768827729402,36.687420024311145,3.339996337890625,0.1375051182960192,2.9745071411132926,-0.10327388812135041,6.052288170347936,1.435616626495971,4.513397655730614,-6.387827647460938,93.23483394357791,35.37341975358397,1.5388905146173164,1,-3.3400039672851562,-3.885009765625,-14.810005187988281,-25.240005493164062,19.819992065429688,3,0.07986627741506713,-1.5899963378906081,197.44000244140625,2.7626886322785875,199.0399932861328,10.454431960047495,198.9199981689453,0.07986627741506713
12839,2024-01-19,199.8699951171875,200.72999572753903,198.00999450683597,200.6199951171875,2739700.0,-0.002943288321454851,4.608242881862725,-0.3,53.930817232833284,53.12503535444359,-2.518318194981987,-2.379181142501807,-9.844040479289333,-20.537591446370214,35.166918265713946,2.720001220703068,-0.17489621544902434,2.2329956054687443,-1.0051193838318966,5.471110594769385,0.6139381108184239,3.8520531001190648,-5.395346868007806,77.30661075574885,21.396993287365994,1.6190574946503167,1,-2.7499923706054688,-2.875,-12.61749267578125,-24.349990844726562,22.220001220703125,4,0.07760049104184552,-1.25599365234375,200.4600067138672,-1.5899963378906081,197.44000244140625,2.7626886322785875,199.0399932861328,0.07760049104184552
12840,2024-01-22,200.8699951171875,202.2100067138672,199.9199981689453,201.3800048828125,1141400.0,0.005003252236103206,1.1105938937094801,0.6800130208333334,59.545404103223476,54.57144063016177,-2.9472174752530975,-3.0620471081719245,-10.201388320332057,-21.437860344041894,34.44872058619529,2.3400115966796875,-0.14231532659744062,2.9319961547851676,-0.33437189712506665,6.198364206695402,1.2988121288300363,4.565180180740299,-6.017025836200787,75.36744493935768,18.28683971976895,1.6331840259551211,1,-2.5949935913085938,-3.0349884033203125,-13.122493743896484,-25.039993286132812,24.139999389648466,0,0.07726392517412362,4.608242881862725,199.8699951171875,-1.25599365234375,200.4600067138672,-1.5899963378906081,197.44000244140625,0.07726392517412362
12841,2024-01-23,199.17999267578125,202.47999572753903,198.7899932861328,201.47999572753903,1025800.0,-0.008413414061270386,-1.3961040569528824,4.509723551938671,53.324271921043575,55.335570634459756,-0.8443524562507605,-1.257748605064819,-7.961841687094477,-19.690792113176713,33.472219313111204,3.6900024414062216,0.23816004586143436,1.1284942626953125,-2.1452173836298982,4.402205909020523,-0.5083615604672787,2.7653500858579037,-3.7384604001640866,42.20651505839017,-13.168419079529158,1.636855823162602,1,0.0800018310546875,-1.209991455078125,-9.462493896484375,-21.49999237060547,25.660003662109375,1,0.08911537630635857,1.1105938937094801,200.8699951171875,4.608242881862725,199.8699951171875,-1.25599365234375,200.4600067138672,0.08911537630635857
12842,2024-01-24,196.6199951171875,199.67999267578125,196.47000122070312,198.97000122070312,795900.0,-0.012852684269151649,-1.422640640294812,1.021740428439704,51.64257542673476,55.281396191466726,2.0381480441584756,1.289609139320362,-4.838479000091553,-17.101128618134368,31.79301865700342,3.209991455078125,0.5080850469392431,-1.3815032958984261,-4.713000488086664,1.9499938962898113,-3.047251891992545,0.2842453001956926,-0.47461649637816095,2.495740991339816,-54.952610910190955,1.6657485960941218,1,2.6450042724609375,1.350006103515625,-5.089996337890625,-17.449996948242188,28.889999389648466,2,0.117485538994891,-1.3961040569528824,199.17999267578125,1.1105938937094801,200.8699951171875,4.608242881862725,199.8699951171875,0.117485538994891
12843,2024-01-25,198.6199951171875,198.75,196.77999877929688,197.47999572753903,788400.0,0.010171905450450103,1.8142690542882367,-0.4851048633205757,59.43335574475984,54.80477658861704,0.2581148302348879,-0.7504419195112177,-6.311503858555739,-19.058573614866987,29.878591779357283,2.1300048828125,0.7573884821898105,0.6194969177246037,-2.7112050468458335,3.950198882295041,-1.045854064560615,2.2848479000098223,-2.149993896484375,35.77364162378054,-26.72230513077799,1.6653509822852202,1,0.8550033569335938,-0.649993896484375,-6.774997711181641,-19.449996948242188,27.279998779296903,3,0.11942403485967312,-1.422640640294812,196.6199951171875,-1.3961040569528824,199.17999267578125,1.1105938937094801,200.8699951171875,0.11942403485967312
12844,2024-01-26,198.4900054931641,199.69000244140625,197.5500030517578,199.08999633789062,688600.0,-0.0006544639372623173,1.3777730682829652,-0.5263080403153104,59.83011630200202,54.822263243864974,0.5160539141980109,-0.7286952710607864,-5.680646407910359,-18.868629299272953,27.933596222778377,2.1399993896484375,1.0361469251750748,0.5345069885254077,-2.741012684897015,3.8100266619478305,-1.1032528481858037,2.172266825236619,-2.020004272460966,33.61075072803087,-33.13072070807308,1.6377598367112074,1,0.9849929809570028,-0.5200042724609659,-6.450008392334013,-19.32000732421878,24.919998168945284,4,0.10977879330495166,1.8142690542882367,198.6199951171875,-1.422640640294812,196.6199951171875,-1.3961040569528824,199.17999267578125,0.10977879330495166
12845,2024-01-29,199.25,199.25999450683597,197.1999969482422,198.2400054931641,1070700.0,0.003828880476614671,3.000059258381192,-1.6833498639404205,59.90310527089226,55.11762090052163,-0.21479505211920014,-1.537594330969398,-6.077291392202682,-19.553901141220166,25.822712485728484,2.0599975585937784,1.1614286889167715,1.2755012512207031,-2.026654288924277,4.577656791365683,-0.3755765188518012,2.9265790212932075,-2.470001220703125,46.25626156787396,-21.4186602969436,1.6510777700724961,1,0.22499847412109375,-1.279998779296875,-6.755001068115234,-20.080001831054688,24.289993286132812,0,0.11462984360296424,1.3777730682829652,198.4900054931641,1.8142690542882367,198.6199951171875,-1.422640640294812,196.6199951171875,0.11462984360296424
12846,2024-01-30,200.7400054931641,200.9600067138672,198.5200042724609,199.22999572753903,870000.0,0.007478070229179901,1.5025509405615491,1.4950673052228627,63.398366671738856,57.24858807501756,-1.6073209952061802,-2.9928093630562387,-7.160766037626416,-20.952256481598624,24.140103796337257,2.4400024414062784,1.1259097874745976,2.646006774902361,-0.8788378332254467,6.170851383030168,0.883584470838457,4.408429078966265,-3.5400085449219034,95.10020152451831,25.391199813682434,1.7624223040639033,1,-1.2650070190429972,-2.770004272460966,-6.847511291503935,-21.57000732421878,23.83000183105466,1,0.12090260211982695,3.000059258381192,199.25,1.3777730682829652,198.4900054931641,1.8142690542882367,198.6199951171875,0.12090260211982695
12847,2024-01-31,198.22000122070312,201.22000122070312,197.4600067138672,201.0,1715100.0,-0.012553572798157497,1.3353994294541904,-1.8410468876312969,52.18306699340766,57.02123107407063,1.1565894036772306,-0.49669541120016447,-4.314449950492019,-18.3552832977486,23.5693977280535,3.7599945068359375,1.0364903396788918,0.12500228881836506,-3.3999803143994143,3.6499848920361444,-1.6374890127905246,1.8874935904272547,4.259994506835909,32.43246958553853,-33.35871677206046,1.7624913016088921,1,1.2549972534179688,-0.25,-3.930004119873047,-19.050003051757812,25.240005493164062,2,0.13429520206463996,1.5025509405615491,200.7400054931641,3.000059258381192,199.25,1.3777730682829652,198.4900054931641,0.13429520206463996
12848,2024-02-01,200.02999877929688,200.0399932861328,196.25999450683597,197.82000732421875,1129800.0,0.0091312559148784,2.3901631267790417,-0.7949613041330479,54.977701294844046,57.13755152540516,-0.8055294117448284,-2.1067607037888934,-5.7452299828001685,-20.08307308833804,22.771385654917076,3.7799987792968466,1.0168704878256563,1.739499664306635,-1.7578772199860282,5.236876548599298,-0.009188777839682416,3.4881881064529523,2.34959716796871,76.00804776978934,13.734159204764936,1.7486884421463247,2,-0.660003662109375,-2.05999755859375,-5.530002593994141,-20.860000610351562,23.86999511718753,3,0.12738087228432393,1.3353994294541904,198.22000122070312,1.5025509405615491,200.7400054931641,3.000059258381192,199.25,0.12738087228432393
12849,2024-02-02,199.3300018310547,200.55999755859372,197.0500030517578,199.05999755859372,1180000.0,-0.0034994598435934554,1.5714285714286043,0.12217435132635888,51.025522417225424,56.19089800473871,-0.2125362766915373,-1.1640098521863251,-4.686640445857165,-19.332685563350594,22.22004903599126,3.509994506835909,1.2748405603637138,0.8475028991699105,-2.4163610319236852,4.111366830263506,-0.7844290663769016,2.4794348647167226,2.8048100585937163,61.895225174506564,3.804138207786501,1.6319319655467988,2,0.0399932861328125,-1.3600006103515625,-4.327503204345703,-20.160003662109375,24.229995727539034,4,0.13329650238978852,2.3901631267790417,200.02999877929688,1.3353994294541904,198.22000122070312,1.5025509405615491,200.7400054931641,0.13329650238978852
12850,2024-02-05,195.5500030517578,198.16000366210938,195.4900054931641,196.5399932861328,1769800.0,-0.018963521519960058,-3.810870999670271,-3.6665724781007727,42.621583223973275,55.001710371730894,3.054694884427221,2.7822649624258986,-0.6368053582398829,-15.49614179800841,21.740023860908902,3.8399963378905966,1.0739497583692241,-2.947496032714838,-6.151007905449376,0.2560158400196997,-4.549251969082093,-1.3457400963475834,6.349816142578106,1.047078592142159,-51.55433769576297,1.6017559363672658,2,2.8050003051757812,2.4199981689453125,-0.43500518798828125,-16.3800048828125,29.629989624023438,0,0.14246995743067115,1.5714285714286043,199.3300018310547,2.3901631267790417,200.02999877929688,1.3353994294541904,198.22000122070312,0.14246995743067115
12851,2024-02-06,199.9499969482422,200.2899932861328,195.72000122070312,195.8500061035156,1444500.0,0.022500607659514005,-1.0963263420558065,-4.14144574599263,54.7447916756806,55.34640106605821,-1.3684998049478736,-1.375583500185229,-4.711882695289461,-19.783412828799726,21.939098227949344,4.739990234375,1.0118135091392446,1.253997802734375,-1.7802176398309655,4.2882132452997155,-0.26310991854828103,2.771105524017031,1.5652334240234325,77.83586004511055,22.16639540605881,1.5171077212826656,2,-1.5949935913085938,-1.9799957275390625,-4.664997100830078,-20.779998779296875,24.8800048828125,1,0.11797947835926692,-3.810870999670271,195.5500030517578,1.5714285714286043,199.3300018310547,2.3901631267790417,200.02999877929688,0.11797947835926692
12852,2024-02-07,203.0,203.41000366210938,200.5,201.19000244140625,1164900.0,0.015253828948781134,1.2129264330471108,0.44146380495502063,54.79606060413981,54.83114605043377,-3.820044449370158,-4.077834332032523,-7.413849557377603,-22.660777321950718,22.432817268466216,3.4600067138671875,0.8457224840350932,3.95050048828125,0.6384782944764424,7.262522682086058,2.294489391378846,5.606511585183654,-7.509994506835909,94.82318488763015,42.09179645223787,1.6560110969024004,2,-3.5499954223632812,-4.564994812011719,-7.4524993896484375,-23.830001831054688,23.699996948242188,2,0.10625619371536321,-1.0963263420558065,199.9499969482422,-3.810870999670271,195.5500030517578,1.5714285714286043,199.3300018310547,0.10625619371536321
12853,2024-02-08,202.88999938964844,203.0,201.47000122070312,203.0,767700.0,-0.0005418749278401913,26.81800527118879,-0.06077389984825493,55.807703932368305,54.38421134269669,-3.3979802159189774,-3.7256780743821025,-7.006653785814876,-22.3816557499986,22.41008933087194,1.529998779296875,0.8984740963080071,3.565499877929682,-0.06443649864613121,7.195436254505495,1.7505316896417753,5.380468066217588,-7.241593933105435,93.43428797117781,42.00169201352161,1.814968188287901,2,-3.4399948120117188,-4.454994201660156,-7.342498779296875,-23.720001220703125,25.229995727539062,3,0.10138502334318722,1.2129264330471108,203.0,-1.0963263420558065,199.9499969482422,-3.810870999670271,195.5500030517578,0.10138502334318722
12854,2024-02-09,202.72000122070312,203.6199951171875,200.5,202.5,997400.0,-0.0008378834316955519,2.0891208774606818,-2.0,53.675024552299426,53.69220237396415,-2.8662760911394685,-3.3576631797675986,-6.516288073425358,-22.00699969019996,22.155460343116,3.1199951171875,1.1927755907443327,3.1605018615722713,-0.7141473633319606,7.035151086476503,1.2231772491201411,5.0978264740244015,-6.916363800048799,88.92995024464764,38.85090775888625,1.9373246124521217,2,-3.1650009155273438,-4.180000305175781,-7.1399993896484375,-23.550003051757812,24.6199951171875,4,0.10447904769259764,26.81800527118879,202.88999938964844,1.2129264330471108,203.0,-1.0963263420558065,199.9499969482422,0.10447904769259764
12855,2024-02-12,202.97999572753903,203.97000122070312,201.9900054931641,202.4499969482422,1046800.0,0.0012825301167636027,-1.7310630774736013,2.409071993341527,58.003384703786956,53.09275993308061,-2.840206896784082,-3.4761198446988715,-6.453380975183592,-22.06720929281144,21.61374840501386,1.979995727539034,1.207911252721118,3.2174964904784815,-0.9317700534961944,7.366763034453157,1.1428632184911578,5.292129762465805,-6.863703999023386,87.99993341619283,35.39973263889898,2.0746332719873375,2,-3.2499923706054403,-4.264991760253878,-6.899993896484347,-23.80999755859372,25.630004882812557,0,0.10138931059334211,2.0891208774606818,202.72000122070312,26.81800527118879,202.88999938964844,1.2129264330471108,203.0,0.10138931059334211
12856,2024-02-13,221.17999267578125,221.5500030517578,212.7100067138672,213.6499938964844,3193200.0,0.08966399315857787,1.1378417075042806,14.207577589682288,81.1833589971505,56.31501460016314,-19.931935821454488,-21.009569786385413,-24.21227049234693,-39.97904092757227,21.861719907542994,18.57000732421878,1.7135209932108353,20.31049346923828,9.893341694134506,30.727645244342057,15.101917581686394,25.51906935679017,-24.592478377734352,98.24223124782083,37.68053925121265,5.208575887551892,2,-12.659988403320312,-13.67498779296875,-25.279991149902344,-42.00999450683594,7.6400146484375,1,0.01808481839432674,-1.7310630774736013,202.97999572753903,2.0891208774606818,202.72000122070312,26.81800527118879,202.88999938964844,0.01808481839432674
12857,2024-02-14,216.97000122070312,221.3500061035156,216.32000732421875,220.1999969482422,1966100.0,-0.019034232726688693,-1.2207580917349483,-0.4289503653599105,72.06061695601767,58.213116340293546,-14.284749274265607,-16.08616623819961,-19.622596743157203,-35.41573804215051,22.635831726916106,5.029998779296847,2.1346843020949677,15.124002075195307,2.6100127059772262,27.637991444413387,8.867007390586252,21.38099675980436,-18.38548782235935,78.24227474079997,13.944219611845668,6.256994684609046,2,-8.449996948242188,-9.025001525878906,-21.18499755859375,-37.80000305175781,12.300003051757784,2,0.036226208997235165,1.1378417075042806,221.17999267578125,-1.7310630774736013,202.97999572753903,2.0891208774606818,202.72000122070312,0.036226208997235165
12858,2024-02-15,216.47000122070312,218.0,214.3000030517578,217.2100067138672,1988700.0,-0.0023044660422497643,2.189663450471248,0.22910417089866356,71.42517388883692,60.479744281583706,-12.524586628319526,-15.09939288217305,-18.709948137535434,-34.559830976471204,22.76851376624922,3.6999969482421875,2.399317515222748,13.823502349853527,-0.26624108399605007,27.913245783703104,6.778630632928753,20.8683740667783,-16.048248650086236,75.86697817304841,7.369635721498156,7.044871716924782,2,-7.9499969482421875,-7.9499969482421875,-20.564998626708984,-37.30000305175781,10.600006103515625,3,0.04725826058969251,-1.2207580917349483,216.97000122070312,1.1378417075042806,221.17999267578125,-1.7310630774736013,202.97999572753903,0.04725826058969251
12859,2024-02-16,215.3800048828125,217.47999572753903,215.0200042724609,216.47999572753903,1975700.0,-0.0050353228241510894,-1.7032990987213577,1.4864630801904888,69.07071797528859,63.418537031729855,-9.966563368118642,-13.478918810918174,-17.165038441273282,-33.11968640684643,22.90836610785752,2.459991455078125,3.1481778940326137,11.958005523681635,-3.158240980392776,27.074252027756046,4.3998822716444295,19.51612877571884,-13.267992273704351,68.45603814385697,-2.7367287521622075,7.5581232520372055,2,-6.745002746582031,-6.8600006103515625,-19.480003356933594,-36.21000671386719,12.849990844726534,4,0.059151220844789076,2.189663450471248,216.47000122070312,-1.2207580917349483,216.97000122070312,1.1378417075042806,221.17999267578125,0.059151220844789076
12860,2024-02-20,216.38999938964844,217.05999755859372,213.94000244140625,214.66000366210938,1188500.0,0.004689360590299341,1.0325753622108096,-1.5727364785196483,68.71562572763054,64.97085192639096,-8.615541713386818,-13.983519573028502,-17.70867551205356,-33.71885042819662,22.48990161046937,3.1199951171874716,3.8037244740197025,12.191999816894537,-3.9324640242218436,28.316463658010917,4.129767896336347,20.254231737452727,-12.722947545128307,41.62889366829036,-25.44341410519789,8.062231920558192,2,-5.364997863769531,-7.8699951171875,-20.592498779296875,-37.220001220703125,15.369995117187528,1,0.050603063815924276,-1.7032990987213577,215.3800048828125,2.189663450471248,216.47000122070312,-1.2207580917349483,216.97000122070312,0.050603063815924276
12861,2024-02-21,216.92999267578125,217.91000366210938,215.41000366210938,217.30999755859372,1177200.0,0.0024954632268401333,2.164522733418318,-0.21965654409622884,73.48733630208987,67.0476603372743,-7.256749666642804,-13.834865897543523,-17.834765548210044,-33.82329798472426,22.719633847130595,2.5,4.7219270716582855,11.844493103027332,-5.052484000858897,28.74147020691356,3.396004551084218,20.292981654970447,-11.832304734682111,40.350725461367226,-29.8184440963637,8.448488551943116,2,-5.904991149902344,-8.409988403320312,-20.987491607666016,-37.32499694824219,13.970001220703153,2,0.05384229165594001,1.0325753622108096,216.38999938964844,-1.7032990987213577,215.3800048828125,2.189663450471248,216.47000122070312,0.05384229165594001
12862,2024-02-22,219.72000122070312,220.7400054931641,217.22999572753903,217.9900054931641,1039400.0,0.012861331485368943,-1.159995868408818,-4.552561837456096,74.12401169255665,69.08280564396189,-8.298257188750881,-15.605657098117945,-20.16024543700263,-36.17946944458532,24.237474979028242,3.810012817382841,6.3768101341953525,13.479501342773432,-4.124239743660553,31.083242429207417,4.677630799556425,22.28137188599044,-13.3061280707513,84.99994390153563,14.926199249554955,8.801870543217,2,-8.694999694824219,-11.199996948242188,-23.56999969482422,-39.33500671386719,8.209991455078125,3,0.04141637562788336,2.164522733418318,216.92999267578125,1.0325753622108096,216.38999938964844,-1.7032990987213577,215.3800048828125,0.04141637562788336
12863,2024-02-23,222.33999633789062,222.4900054931641,218.42999267578125,219.97999572753903,1435900.0,0.011924244960092478,2.0526195024292986,1.3641655715004313,76.92489262953109,71.66612431920987,-8.793898925828131,-17.241474017453015,-22.31888893942312,-38.34806349680571,25.91179457273045,4.060012817382841,7.557376529414256,14.913496398925787,-3.6959259269695792,33.52291872482115,5.608785235978104,24.21820756187347,-14.715232795794321,98.24550758209818,26.016224025732072,9.304711162947683,2,-10.099990844726534,-13.349990844726534,-25.852497100830078,-38.834999084472656,5.1100006103515625,4,0.0311685169052478,-1.159995868408818,219.72000122070312,2.164522733418318,216.92999267578125,1.0325753622108096,216.38999938964844,0.0311685169052478
12864,2024-02-26,220.27999877929688,222.27999877929688,220.17999267578125,222.0,1378400.0,-0.00926507867465809,-1.187491059365811,-0.7288138880806817,80.15120390500326,74.12699311934502,-4.4489170485588545,-14.193006763183519,-19.83001820389873,-35.80414307398064,27.345624376536108,2.160003662109375,8.592670466342327,11.76399917602538,-7.190720584942369,30.718718936993127,2.286639295541505,21.241359056509253,-11.168711042093804,74.15197748481683,-6.7888519215680105,9.477359880483872,2,-2.67999267578125,-11.289993286132784,-23.432498931884766,-35.81999969482422,7.979995727539091,0,0.03082444426434261,2.0526195024292986,222.33999633789062,-1.159995868408818,219.72000122070312,2.164522733418318,216.92999267578125,0.03082444426434261
12865,2024-02-27,222.08999633789062,222.5800018310547,220.17999267578125,220.3000030517578,1275700.0,0.008216803925113592,-1.3645246882493103,-1.0406930324160324,78.81314163321605,73.86363563446339,-3.646564354958599,-14.971765045183588,-21.325693568728326,-37.09338391952883,29.044373475371998,2.4000091552734375,9.782662949137602,12.431996917724604,-6.9201307925641515,31.78412462801336,2.755933062580226,22.10806077286898,-11.64083682509144,93.1658909581543,11.343523544624219,9.676063855144376,2,-3.8299942016601562,-13.05499267578125,-25.03249740600586,-35.025001525878906,2.4900054931640625,1,0.02764644734518762,-1.187491059365811,220.27999877929688,2.0526195024292986,222.33999633789062,-1.159995868408818,219.72000122070312,0.02764644734518762
12866,2024-02-28,225.00999450683597,225.6300048828125,221.4199981689453,223.0,1166300.0,0.013147814926804724,1.5907611987248407,1.1229061708820454,78.74120646169898,74.60592335731688,-6.667278598887549,-16.84388402192988,-23.832929910979402,-39.53502590457572,30.378727160638796,4.2100067138671875,11.285188288164107,14.138495635986345,-5.890953955582717,34.16794522755541,4.123770840201814,24.153220431770876,-13.105133915846125,92.61893214024302,11.927152490951087,10.014724795784524,2,-5.224990844726591,-14.449989318847685,-26.95499038696292,-37.509994506835966,2.740005493164034,2,0.02999866745828017,-1.3645246882493103,222.08999633789062,-1.187491059365811,220.27999877929688,2.0526195024292986,222.33999633789062,0.02999866745828017
12867,2024-02-29,224.83999633789062,225.69000244140625,223.72000122070312,225.6000061035156,1731600.0,-0.0007555138575863207,3.1914810726576195,-0.3781153446142206,78.61801780366311,75.40512823674202,-5.882085775539906,-15.36510537850205,-23.24621414692001,-38.86412218156522,32.3166539925171,1.970001220703125,12.820357567020835,12.637497711181652,-7.389993203815322,32.664988626178626,2.623752253683165,22.65124316868014,-11.0136155460456,88.29194269764939,8.831466242790967,10.013745457498487,2,-5.024993896484375,-14.249992370605469,-26.224998474121094,-37.20500183105469,1.9499969482421875,3,0.026952489135815494,1.5907611987248407,225.00999450683597,-1.3645246882493103,222.08999633789062,-1.187491059365811,220.27999877929688,0.026952489135815494
12868,2024-03-01,225.50999450683597,226.3300018310547,222.6499938964844,223.2700042724609,1009400.0,0.0029798887202368007,-1.1149404119860222,-2.9473176999680617,79.33078064201663,76.54513519971178,-5.738357091641035,-14.786439493795768,-23.4821503711226,-39.04179721507231,34.76359065440011,3.680007934570284,11.794249799602113,12.033496093750017,-7.975370617703874,32.04236280520391,2.0290627380230717,22.037929449476962,-9.785434251061133,86.66656742265837,8.05675862679145,10.004433355726945,3,-5.374992370605497,-14.599990844726591,-26.892494201660185,-37.22999572753909,0.2799987792968466,4,0.01073122357276235,3.1914810726576195,224.83999633789062,1.5907611987248407,225.00999450683597,-1.3645246882493103,222.08999633789062,0.01073122357276235
12869,2024-03-04,225.8999938964844,227.2700042724609,224.6699981689453,224.6699981689453,898400.0,0.0017294106653735764,-3.2276668858315607,0.5491076294277917,79.39971604064993,77.73225634560282,-5.005552263412682,-13.790885515644987,-23.42750786688157,-38.90250857378024,37.19216452892464,2.6000061035155966,11.466684748049687,11.094995880126987,-8.482685823267218,30.672677583521192,1.3061550284298846,20.88383673182409,-8.266454157159188,80.67689513204607,3.120418462973646,9.788840851697097,3,-4.559989929199247,-14.519989013671903,-27.177494049072294,-36.98999786376956,-3.75,0,0.006861456811141142,-1.1149404119860222,225.50999450683597,3.1914810726576195,224.83999633789062,1.5907611987248407,225.00999450683597,0.006861456811141142
12870,2024-03-05,223.41000366210938,226.6199951171875,222.97999572753903,224.9199981689453,1069600.0,-0.011022533429177694,-2.0717159946175485,-1.22764207470627,54.791609290369934,75.65495334430061,-1.5813499242474052,-9.598812706224976,-20.448488941887604,-35.915488604136556,40.20673148035182,3.639999389648466,11.159555630047407,7.212005615234375,-10.469915026771815,24.893926257240565,-1.6289547057687344,16.052965936237484,-3.8491710161570154,34.01715242601468,-39.23224024793971,8.840960321003097,3,-1.1600036621094034,-12.029998779296875,-24.687503814697266,-34.50000762939453,-2.660003662109375,1,0.02170892424343651,-3.2276668858315607,225.8999938964844,-1.1149404119860222,225.50999450683597,3.1914810726576195,224.83999633789062,0.02170892424343651
12871,2024-03-06,223.5399932861328,225.38999938964844,222.6000061035156,223.47999572753903,862800.0,0.0005818433458335548,-2.065965759511648,-0.03973362705768917,67.11830875939154,74.87654190728227,-0.7544447453624628,-8.29623615739473,-20.1442667110297,-35.55254621977335,42.54433077964483,2.789993286132841,11.082772956503192,6.162495422363293,-10.041285595687725,22.36627644041431,-1.9393950866622163,14.264385931388802,-2.4373263148787316,20.128213087276343,-50.32132179134246,8.101890509025514,3,-0.6899948120117188,-12.159988403320312,-24.817493438720703,-33.719993591308594,-1.8499908447265625,2,0.0046524495667790156,-2.0717159946175485,223.41000366210938,-3.2276668858315607,225.8999938964844,-1.1149404119860222,225.50999450683597,0.0046524495667790156
12872,2024-03-07,224.57000732421875,226.32000732421875,224.05999755859372,225.0,879400.0,0.004607739415861456,-2.117228606305427,-7.166836215662933,70.53757134190869,74.1668395419909,-1.1444913413363054,-8.039618923985216,-20.742036181802632,-36.01077404291283,44.113349375187454,2.7800140380859375,11.026311776064489,6.11400909423827,-8.887243157365276,21.115261345841816,-1.3866170315635031,13.614635220040043,-2.233872892723298,42.18419685479373,-26.440763726796867,7.500626125801778,3,-0.8450088500976562,-13.19000244140625,-25.84750747680664,-32.63001251220703,-5.5300140380859375,3,0.014160362346117727,-2.065965759511648,223.5399932861328,-2.0717159946175485,223.41000366210938,-3.2276668858315607,225.8999938964844,0.014160362346117727
12873,2024-03-08,223.4600067138672,226.2700042724609,223.33999633789062,224.97999572753903,860200.0,-0.004942782090882725,-2.329535996670796,3.53491838183102,70.46608934673891,73.09071570218373,0.15767121648050875,-5.5964850430291335,-19.236660178846876,-34.31574558900405,45.65913856470463,2.930007934570284,10.749318399335948,3.975508117675787,-9.247374554306788,17.19839078965836,-2.6359332183155004,10.586949453667074,-0.8600006103515909,18.415437849000618,-48.15590402146268,6.611441335991284,3,0.26499176025390625,-12.080001831054688,-24.737506866455078,-31.025009155273438,-3.0800018310546875,4,0.01490193534509987,-2.117228606305427,224.57000732421875,-2.065965759511648,223.5399932861328,-2.0717159946175485,223.41000366210938,0.01490193534509987
12874,2024-03-11,223.8999938964844,223.9199981689453,221.9199981689453,223.3699951171875,1422900.0,0.001968975071143797,6.017453688831781,-0.3486859276808733,69.587916483261,72.06569068552207,0.31869556433440493,-4.604434317519633,-19.292185936075327,-34.18903179875366,47.52766928005514,2.0,10.231047412249183,3.356495666503946,-7.370063562592037,14.083054895599929,-2.0067839480440455,8.719775281051938,3.3700103759765057,42.12759602492115,-26.458719927007536,5.363279614547984,3,0.4450073242187216,-12.519989013671903,-25.22999572753909,-31.464996337890653,-4.649993896484403,0,0.008441265927511488,-2.329535996670796,223.4600067138672,-2.117228606305427,224.57000732421875,-2.065965759511648,223.5399932861328,0.008441265927511488
12875,2024-03-12,223.55999755859372,224.2100067138672,223.00999450683597,223.5,1934500.0,-0.0015185187456855376,-1.3076968220899214,0.1132032014740003,67.47500032174592,70.81389000330508,0.9936311258821604,-2.786445358400215,-18.546988341496302,-33.27823887871659,49.40920362615262,1.2000122070312216,9.291064445597897,1.9874992370605185,-4.909890361157892,8.884888835278929,-1.4611955620486867,5.436194036169724,3.603006591796884,37.27263584628818,-33.444216962646266,3.4486947991092047,3,1.0350036621094034,-12.179992675781222,-24.88999938964841,-31.12499999999997,-4.349990844726534,1,-0.006307048119106207,6.017453688831781,223.8999938964844,-2.329535996670796,223.4600067138672,-2.117228606305427,224.57000732421875,-0.006307048119106207
12876,2024-03-13,225.17999267578125,226.0,223.6300048828125,224.0,825700.0,0.007246355049556286,-1.468766888133007,19.66734486267463,65.33709146208676,69.3382315209077,-0.6701916266412411,-4.312510131010839,-19.717839980263534,-34.2477152079062,48.46747042384121,2.4400024414062784,8.420403278609598,3.4074943542480582,-3.671553684111217,10.486542392607333,-0.13202966493159352,6.94701837342771,1.8781513549804458,74.09063008264005,4.966491446879331,3.539524019179638,3,-0.584991455078125,-13.684989929199219,-27.01749038696289,-32.7449951171875,-7.019989013671875,2,-0.019673118482420593,-1.3076968220899214,223.55999755859372,6.017453688831781,223.8999938964844,-2.329535996670796,223.4600067138672,-0.019673118482420593
12877,2024-03-14,224.8300018310547,225.8300018310547,223.66000366210938,225.1499938964844,1030700.0,-0.0015542714988471262,1.583318952598069,-0.2711813996793289,58.01678373622345,66.97000964248623,-0.35958142305332785,-3.524161070286766,-18.90867623244003,-33.212139247119126,47.474844789086944,2.1699981689453125,7.553905603608371,2.664503479003912,-4.160092043109898,9.489099001117722,-0.7477942820530075,6.076801240060831,2.125379282470675,66.89654204755166,1.3959123638218216,3.412297761056912,3,-0.2350006103515625,-10.944999694824219,-26.667499542236328,-31.115005493164062,-5.520004272460966,3,-0.013966104897370157,-1.468766888133007,225.17999267578125,-1.3076968220899214,223.55999755859372,6.017453688831781,223.8999938964844,-0.013966104897370157
12878,2024-03-15,226.6999969482422,227.1499938964844,222.6300048828125,222.6300048828125,3365700.0,0.008317373579851184,-1.2211291525919512,-12.719040579847233,70.92574595725306,66.02845741099769,-2.283117082432483,-4.836420344907765,-20.221246854404257,-34.37216853291034,47.241311274391606,4.519989013671903,6.492670764188375,4.022998809814453,-2.5323861764082665,10.578383796037173,0.7453063167030791,7.300691302925827,-4.779998779296875,91.39584482119729,25.87464187910024,3.2776924931113607,3,-2.1650009155273438,-12.814994812011719,-27.757492065429688,-31.9949951171875,-7.0399932861328125,4,-0.0337891652634571,1.583318952598069,224.8300018310547,-1.468766888133007,225.17999267578125,-1.3076968220899214,223.55999755859372,-0.0337891652634571
12879,2024-03-18,228.1199951171875,229.55999755859372,226.7899932861328,226.92999267578125,1243900.0,0.00626377674486478,-2.7687101662894835,0.2923844622484826,70.16728586592605,67.73686591939283,-3.74937860832938,-5.5369132906480445,-21.035517583987144,-35.05428158052473,47.145286956239815,2.860000610351534,5.444372009699634,4.80599746704101,-1.2182837783730633,10.830278712455083,1.793856844333959,7.818138089748061,-6.095397033691398,79.22072202992784,16.48602122478369,3.0121406227070406,3,-2.3799972534179688,-13.089996337890625,-29.177490234375,-33.41499328613281,-7.339996337890625,0,-0.033929468700886534,-1.2211291525919512,226.6999969482422,1.583318952598069,224.8300018310547,-1.468766888133007,225.17999267578125,-0.033929468700886534
12880,2024-03-19,227.33999633789062,229.63999938964844,225.22999572753903,229.63999938964844,1279500.0,-0.003419247746766718,2.834780704955144,-1.9327717084679694,59.09449883444306,66.84533148328744,-2.629840889656208,-4.104970460047895,-19.638628953508743,-33.551006140308516,47.19174935612338,4.410003662109403,4.233794351618627,3.478498840332037,-1.845896323782057,8.80289400444613,0.81630125827499,6.140696422389084,-5.013982275390617,67.18965971350023,7.894929157700595,2.6621975820570447,3,-1.55999755859375,-11.524993896484375,-28.292495727539062,-32.464996337890625,-7.5500030517578125,1,-0.03558545116657186,-2.7687101662894835,228.1199951171875,-1.2211291525919512,226.6999969482422,1.583318952598069,224.8300018310547,-0.03558545116657186
12881,2024-03-20,228.6100006103516,229.6999969482422,227.30999755859372,228.5200042724609,1169500.0,0.005586365324706799,1.1057365258190965,-0.039128790643082306,63.55145825540276,66.06909669589788,-3.4699338160595516,-4.695829586474417,-20.287800426468692,-34.05777776723022,47.1247007687472,2.389999389648466,2.9679744559068695,4.164502716064476,-0.47718519840000795,8.80619063052896,1.8436587588322482,6.485346673296704,-5.845147428222674,84.58277848400455,27.759857744857413,2.320843957232235,3,-2.800003051757841,-7.404998779296903,-29.387496948242216,-32.69499969482425,-7.509994506835994,2,-0.041118034518997204,2.834780704955144,227.33999633789062,-2.7687101662894835,228.1199951171875,-1.2211291525919512,226.6999969482422,-0.041118034518997204
12882,2024-03-21,228.82000732421875,229.6000061035156,227.02999877929688,228.8000030517578,1388700.0,0.0009186243528562787,2.253170058041357,0.22227873855530214,62.304911073370334,65.16229910996805,-3.3678437540478683,-4.415517094308655,-19.86012182260015,-33.491590381020416,46.63253178814828,2.5700073242187216,3.1627673463724477,3.919509124755848,-0.5527568778056207,8.391775127317317,1.6833761234751137,6.155642126036582,-5.500342640800767,87.55317381010448,33.079896403747306,2.2361330012807388,3,-3.010009765625,-7.000007629394531,-20.80750274658203,-24.115005493164062,-7.1500091552734375,3,-0.04658685132810547,1.1057365258190965,228.6100006103516,2.834780704955144,227.33999633789062,-2.7687101662894835,228.1199951171875,-0.04658685132810547
12883,2024-03-22,229.2700042724609,229.8000030517578,228.0200042724609,228.7400054931641,1055200.0,0.001966597910315393,1.2389973321049859,26.494279176198532,62.472314429024664,64.37167665949734,-3.248652951000139,-4.553158095429723,-19.70112434064484,-33.139248705548,45.91567899856002,1.7799987792969034,3.1140294787686287,4.0230056762694915,-0.6817665533337163,8.7277779058727,1.6706195614679018,6.375391791071081,-5.439913007857001,88.40267111853034,35.70546493021969,2.352386114801597,3,-3.055000305175753,-7.400001525878878,-21.03750228881833,-24.334999084472628,-3.1200103759765057,4,-0.043442258159645086,2.253170058041357,228.82000732421875,1.1057365258190965,228.6100006103516,2.834780704955144,227.33999633789062,-0.043442258159645086
12884,2024-03-25,227.07000732421875,229.3300018310547,226.7899932861328,229.3300018310547,1003000.0,-0.009595659734134787,1.2478006360094793,-4.264150400184715,63.84270715987361,63.968088530400415,-0.6165365923634454,-1.9166565723185158,-16.92545102075553,-30.1688641962225,44.95501730346842,2.540008544921875,2.850764592354153,1.4835083007812386,-2.6583893336891435,5.625405935251621,-0.5874405164539382,3.5544571180164155,-2.642924880899443,40.26277128547616,-14.186073383527123,2.0709488172351875,3,-0.8550033569335938,-5.200004577636719,-18.550003051757812,-21.895004272460938,-2.090011596679716,0,-0.0326331238080646,1.2389973321049859,229.2700042724609,2.253170058041357,228.82000732421875,1.1057365258190965,228.6100006103516,-0.0326331238080646
12885,2024-03-26,228.22999572753903,229.0399932861328,226.72000122070312,226.92999267578125,979000.0,0.005108505596972179,-1.6976872100141056,-0.5752239874148317,66.45618415952255,64.09243216344883,-1.1671608764713994,-2.733198853662799,-17.51342861834644,-30.68105662849777,43.89273776114821,2.3199920654296875,2.7088922432423885,2.336496734619118,-1.620251404895356,6.293244874133592,0.35812266486189515,4.314870804376341,-3.265621223375888,49.02576653075691,-9.3610496235695,1.9783740697572347,3,-2.014991760253878,-6.359992980957003,-19.65249252319333,-23.05499267578122,-1.4700012207030682,1,-0.03264249698859023,1.2478006360094793,227.07000732421875,1.2389973321049859,229.2700042724609,2.253170058041357,228.82000732421875,-0.03264249698859023
12886,2024-03-27,231.75999450683597,231.8600006103516,228.25999450683597,230.0,1195200.0,0.015466848553557622,2.6734630325959805,1.3538387501907858,71.46270696212619,65.58642363299357,-4.096411154832651,-6.041317596350353,-20.422472467121594,-33.527693544082325,42.63977563340988,3.630004882812557,2.6778234138503194,5.528995513916044,0.8112266461535,10.246764381678588,3.1701110800347863,7.887879947797302,-6.31205714791335,98.05435573169466,36.06405571812263,2.358884433881272,3,-4.514991760253935,-8.124992370605497,-21.987491607666044,-26.584991455078153,-4.259994506835966,2,-0.05164826330866212,-1.6976872100141056,228.22999572753903,1.2478006360094793,227.07000732421875,1.2389973321049859,229.2700042724609,-0.05164826330866212
12887,2024-03-28,230.8999938964844,231.57000732421875,230.0500030517578,231.57000732421875,821000.0,-0.0037107379648569916,3.53723525392849,-0.38069063575594037,72.5454782533909,65.76639388812,-2.5533450743646995,-4.958251303981484,-18.887127084355285,-32.04482567334307,41.31223969267866,1.7099914550781534,2.7389671968540483,4.365995025634788,-0.7381998679064452,9.470189919176022,1.8138975788641858,6.918092472405391,-4.682608947390321,81.32282436063005,13.249682721679008,2.552097446770614,3,-2.354995727539091,-6.354995727539091,-21.12749099731448,-25.334991455078153,-1.949996948242216,3,-0.04244256410574998,2.6734630325959805,231.75999450683597,-1.6976872100141056,228.22999572753903,1.2478006360094793,227.07000732421875,-0.04244256410574998
12888,2024-04-01,227.92999267578125,230.47999572753903,227.1499938964844,230.3000030517578,905500.0,-0.012862716757085058,1.4395655989223903,3.537258027784254,60.588558855885466,64.70209088700439,0.6811048520943359,-1.8948015230797637,-15.359727278134812,-28.521184372034185,39.902699178800546,3.75,2.7062577122285916,1.274993896484375,-3.841711877380874,6.391699670349624,-1.2833589904482494,3.8333467834169994,-1.0354938473362552,23.540692582861933,-45.83922311460287,2.5583528869326284,4,0.6150054931640625,-2.7849960327148438,-18.157489776611328,-22.364990234375,4.9900054931640625,0,-0.02746454923876762,3.53723525392849,230.8999938964844,2.6734630325959805,231.75999450683597,-1.6976872100141056,228.22999572753903,-0.02746454923876762
12889,2024-04-02,227.4499969482422,228.47999572753903,226.6499938964844,227.4600067138672,871700.0,-0.0021058910321725133,-1.2732717933165363,0.004223511308837826,60.14607708367997,64.81893291469738,1.1801746714423018,-1.3625902083934989,-14.297397458710435,-27.479928858838406,38.21860105672119,1.8300018310546307,2.894834752314864,0.7174980163574105,-4.398011622913259,5.83300765562808,-1.8402568032779243,3.2752528359927453,4.410003662109403,15.355125159982233,-55.68666675067389,2.557754819635332,4,1.8050003051758097,-1.4300003051757812,-16.834991455078097,-20.73999786376953,5.779998779296847,1,-0.005715555371291647,1.4395655989223903,227.92999267578125,3.53723525392849,230.8999938964844,2.6734630325959805,231.75999450683597,-0.005715555371291647
12890,2024-04-03,228.25999450683597,229.30999755859372,227.1100006103516,228.5,828600.0,0.003561211560614286,1.3655873401314336,23.977134146338624,58.38781821400409,64.24519513231975,0.5748549941501153,-1.8873752853472752,-14.535880136636564,-27.710753935900158,37.233607660385644,2.1999969482421307,2.736822808446334,1.2849960327148722,-3.62296167276304,6.192953738192784,-1.1689828200240697,3.738974885453814,3.4958059692382903,30.90208321740378,-38.11185232251033,2.4539788527389517,4,0.9950027465820312,-2.2399978637695597,-14.964988708496122,-21.249992370605497,5.320007324218722,2,-0.01436957354872237,-1.2732717933165363,227.4499969482422,1.4395655989223903,227.92999267578125,3.53723525392849,230.8999938964844,-0.01436957354872237
12891,2024-04-04,224.5800018310547,230.30999755859372,224.4600067138672,229.5399932861328,960400.0,-0.016121934479723654,-1.2500044015892562,20.666158052008296,49.423696810493894,62.81394910311126,4.048855586954801,1.9758289355150964,-10.26086885245104,-23.510059552093907,35.980379834827026,5.849990844726534,2.400598855186189,-2.4469970703125057,-7.221951451449854,2.327957310824843,-4.834474260881166,-0.05951987974384565,7.073682513427769,1.687694892920223,-64.80183510040375,2.387477190568671,4,3.5800018310546875,2.05999755859375,-10.932498931884766,-17.105003356933594,8.940002441406222,3,0.009706975946243146,1.3655873401314336,228.25999450683597,-1.2732717933165363,227.4499969482422,1.4395655989223903,227.92999267578125,0.009706975946243146
12892,2024-04-05,227.75,228.3699951171875,224.92999267578125,225.4199981689453,1449700.0,0.014115229063583312,-1.0785432753255733,-0.4697592429658707,52.28361068873031,61.68187090974522,0.7946847208602605,-0.9947166393782823,-12.704215763266916,-26.119669213003192,34.50494965674543,3.7899932861328125,2.421657160660544,0.5640014648437557,-4.076352529860003,5.204355459547514,-1.7561755325081094,2.884178462195621,3.615937239257846,54.65115100145517,-8.329009580033848,2.320176997351876,4,0.410003662109375,-0.8600006103515625,-12.577495574951172,-18.204994201660156,4.0,4,-0.001097694840834218,-1.2500044015892562,224.5800018310547,1.3655873401314336,228.25999450683597,-1.2732717933165363,227.4499969482422,-0.001097694840834218
12893,2024-04-08,226.7899932861328,228.92999267578125,225.4499969482422,228.1300048828125,935000.0,-0.004215177667913017,1.3673543531854158,-0.5751118212954898,47.0483737153113,59.81583386034941,1.526426577893318,0.23985302846540435,-11.078207020538741,-24.634454470732578,33.32188024881895,3.4799957275390625,2.232789149526667,-0.5625045776367301,-4.86673919406897,3.7417300387955095,-2.714621885852864,1.5896127305794039,4.299706732109399,39.828892627515614,-20.225453071306397,2.1521173082161216,4,1.3700103759765625,0.100006103515625,-11.58749008178711,-17.214988708496094,5.110000610351591,0,0.009524245892913674,-1.0785432753255733,227.75,-1.2500044015892562,224.5800018310547,1.3655873401314336,228.25999450683597,0.009524245892913674
12894,2024-04-09,225.7899932861328,227.6000061035156,224.16000366210938,227.47000122070312,1168200.0,-0.00440936562284,2.546361913151615,1.2537264145572142,46.593397601383835,57.60885757611177,2.5990834763431394,1.46375446148852,-9.405902964709128,-23.127293338958964,32.49139759425073,3.4400024414062216,2.0175588157548248,-1.6570045471191293,-5.7182100016743505,2.404200907436092,-3.687607274396754,0.37359818015849555,5.034518999934392,26.503922629178927,-31.29920466967948,2.030602727277617,4,2.2200088500976562,1.100006103515625,-10.26749038696289,-15.894989013671875,7.160003662109375,1,0.03157803753409483,1.3673543531854158,226.7899932861328,-1.0785432753255733,227.75,-1.2500044015892562,224.5800018310547,0.03157803753409483
12895,2024-04-10,222.1499938964844,224.07000732421875,221.00999450683597,222.8000030517578,1398100.0,-0.016121172318897314,-1.0887402940303617,0.3869083841200183,37.14169607164833,53.79541192161423,5.9071350342023266,5.262515645317393,-5.146535819870536,-19.073750788972546,31.604159849787806,4.779998779296847,1.6499064960426324,-5.226503753662087,-9.608132274251375,-0.8448752330727984,-7.417318013956731,-3.0356894933674425,8.274647872145323,12.258053930777699,-40.41613948748934,2.1908142602946468,4,4.14000701904294,4.285003662109375,-5.789989471435575,-11.784988403320341,10.480010986328097,2,0.04987621938093589,2.546361913151615,225.7899932861328,1.3673543531854158,226.7899932861328,-1.0785432753255733,227.75,0.04987621938093589
12896,2024-04-11,220.75,223.1699981689453,220.7100067138672,222.33999633789062,1053500.0,-0.00630202086405085,-1.9461277000109645,2.44611375853904,34.66359286646373,49.58631354528899,6.237008607349736,6.654804145652719,-3.1787068777208844,-17.255054864800798,30.344561729392538,2.459991455078125,1.3654859926733138,-6.4049980163574105,-11.62234298722052,-1.1876530454943008,-9.013670501788965,-3.7963255309258557,8.921469987686237,0.4865371585561671,-45.802134937529424,2.6086724854315615,4,4.845001220703125,5.535003662109375,-3.93499755859375,-10.384994506835938,12.910003662109375,3,0.05812005359481165,-1.0887402940303617,222.1499938964844,2.546361913151615,225.7899932861328,1.3673543531854158,226.7899932861328,0.05812005359481165
12897,2024-04-12,221.69000244140625,222.32000732421875,219.22000122070312,221.7100067138672,1134500.0,0.004258221705124576,3.9999876945794623,0.012581332412045834,35.85819104592852,46.838494899738215,4.306001663750749,5.76296974749971,-3.447004135503164,-17.79601820331382,29.176244074815905,3.100006103515625,0.9232131299918933,-5.307995605468761,-10.988356234363579,0.37236502342605604,-8.148175919916184,-2.4678152910213385,7.085321218898088,25.43772805702486,-14.88253396712312,2.840180314447414,4,3.0749969482421875,3.8499984741210938,-4.575000762939453,-11.324996948242188,13.0,4,0.05336281158723599,-1.9461277000109645,220.75,-1.0887402940303617,222.1499938964844,2.546361913151615,225.7899932861328,0.05336281158723599
12898,2024-04-15,219.0399932861328,223.2899932861328,218.3699951171875,222.6699981689453,965500.0,-0.011953670107310521,1.0205351547813009,181.4614797864226,35.2660210375423,44.074044227945144,6.21603059386004,8.231731794377936,-0.20058458721101147,-14.745874138808944,27.55529434892887,4.9199981689453125,-0.06667496042297216,-7.575004577636719,-14.280432268614817,-0.8695768866586207,-10.927718423125754,-4.222290732147684,8.588691681419391,7.258909766605301,-31.70259368432881,3.352713845489043,4,5.3000030517578125,6.075004577636719,-1.4874916076660156,-8.67498779296875,15.960006713867188,0,0.058025963766644484,3.9999876945794623,221.69000244140625,-1.9461277000109645,220.75,-1.0887402940303617,222.1499938964844,0.058025963766644484
12899,2024-04-16,220.3800048828125,221.75999450683597,218.8500061035156,219.5800018310547,1733400.0,0.006117657221296646,-1.5752172357218428,-0.2203862191882167,35.69087026250351,41.552161122222856,4.210448206707326,6.621622296014465,-0.8937516023378294,-15.683955613586363,25.416597876281998,2.9099884033203693,-1.0657900106835712,-5.847993469238276,-13.061837772685806,1.3658508342092546,-9.454915620962026,-2.2410713175145247,5.952463505688655,35.26325370225615,-2.3250061342146964,3.606922151723761,4,3.959991455078125,4.734992980957031,-2.827503204345703,-10.014999389648438,13.319992065429688,1,0.05227329502872857,1.0205351547813009,219.0399932861328,3.9999876945794623,221.69000244140625,-1.9461277000109645,220.75,0.05227329502872857
12900,2024-04-17,219.25,221.25999450683597,217.63999938964844,221.1999969482422,911100.0,-0.00512752907603109,2.497593230084187,-2.4374868870281716,25.010013003187723,38.83952958807773,4.389592010450002,7.498943974196209,1.0051629429946445,-14.180378004762474,23.99654865296838,3.6199951171875284,-1.733269694105502,-6.573498535156261,-14.4055699853796,1.2585729150670772,-10.48953426026793,-2.657462810044592,5.967722130517245,28.495616806831624,-1.3844347488714028,3.9160357251116733,4,4.034996032714844,5.5,-1.3874969482421875,-8.884994506835938,13.8800048828125,2,0.06248573294523241,-1.5752172357218428,220.3800048828125,1.0205351547813009,219.0399932861328,3.9999876945794623,221.69000244140625,0.06248573294523241
12901,2024-04-18,219.2100067138672,220.4600067138672,217.22999572753903,219.82000732421875,924400.0,-0.00018240951485892776,2.4180021475339992,0.31282131538792596,25.85711701616073,35.90325251334777,4.009373482713897,7.166010625663461,1.6876077616724672,-13.76405013005325,22.533123135098833,3.2300109863281534,-2.4182489668457947,-6.143492126464849,-14.388772322771786,2.1017880698420868,-10.266132224618303,-2.0208520283113955,4.795279778111052,32.673461782509605,8.916377853342652,4.122640098153462,4,3.8699874877929688,5.334991455078125,-1.222503662109375,-8.845001220703125,15.099990844726534,3,0.06121982463356379,2.497593230084187,219.25,-1.5752172357218428,220.3800048828125,1.0205351547813009,219.0399932861328,0.06121982463356379
12902,2024-04-19,218.16000366210938,219.9199981689453,217.0500030517578,219.50999450683597,2586600.0,-0.004789941241726159,1.6451590220303347,2.2130975310804177,28.084375800076444,33.796141633877234,3.9738727439089416,7.775077426037342,3.282781419919104,-12.34941838608188,21.140212036461985,2.8699951171875,-3.2085224953325735,-6.660494995117176,-15.32955642802284,2.008566437788488,-10.995025711570008,-2.325964278664344,4.62573049226981,17.788499158809028,-5.748270029056492,4.334530716452832,4,4.165000915527344,6.2949981689453125,-0.11500167846679688,-7.7949981689453125,10.739990234375028,4,0.07104877035117174,2.4180021475339992,219.2100067138672,2.497593230084187,219.25,-1.5752172357218428,220.3800048828125,0.07104877035117174
12903,2024-04-22,219.30999755859372,220.1499938964844,217.2700042724609,218.75999450683597,858000.0,0.005271332403649298,1.5829552841356038,-0.40741243091107476,32.273525676427326,32.20504475332651,1.8453136787415474,6.156281658834757,2.706107587391074,-13.152496743487376,19.591052638499356,2.8799896240234943,-3.5449819991115987,-5.0125007629394815,-13.749384581213661,3.724383055334698,-9.380942672076571,-0.6440588538023917,2.3285903752612,47.98298528544589,22.444196781986932,4.368441909137084,4,1.2500076293945597,5.145004272460966,-0.0699958801269247,-8.944992065429659,6.820007324218778,0,0.07012906412852149,1.6451590220303347,218.16000366210938,2.4180021475339992,219.2100067138672,2.497593230084187,219.25,0.07012906412852149
12904,2024-04-23,219.66000366210938,220.72000122070312,218.3300018310547,220.0399932861328,717000.0,0.0015959423072910983,1.7471170626046846,-0.690886392010059,30.88892219447004,31.5102921003067,0.5971182985611847,5.504912700414565,2.9507896546444385,-13.140609525163399,18.452136174848665,2.3899993896484375,-4.244280117900075,-4.291994476318365,-13.165693670208128,4.581704717571398,-8.728844073263247,0.1448551206265165,1.0608672953261191,61.995389734184414,35.60101249089445,4.436849596944876,4,0.5099945068359375,4.7949981689453125,-0.45000457763671875,-9.294998168945312,9.039993286132812,1,0.06983518201833072,1.5829552841356038,219.30999755859372,1.6451590220303347,218.16000366210938,2.4180021475339992,219.2100067138672,0.06983518201833072
12905,2024-04-24,220.77999877929688,221.1100006103516,218.80999755859372,219.02999877929688,710500.0,0.0050987667236421785,-1.100457066413977,-4.605388908966791,40.47141504864213,32.1556056761043,-0.8243350529774602,4.0034227360615375,2.442376648769198,-13.892037383273333,17.2207318748915,2.3000030517578693,-4.763740135700118,-2.79949951171875,-11.541560528588803,5.942561505151303,-7.170530020153791,1.571530996716291,-3.7299957275390625,91.87187119469561,59.77655705536331,4.371030508435031,4,-0.6100006103515625,3.6750030517578125,-0.3950004577636719,-9.269996643066406,11.419998168945312,2,0.058519785489539844,1.7471170626046846,219.66000366210938,1.5829552841356038,219.30999755859372,1.6451590220303347,218.16000366210938,0.058519785489539844
12906,2024-04-25,219.7899932861328,220.8800048828125,218.19000244140625,219.55999755859372,1106800.0,-0.004484126726324145,1.2323496451251401,0.13142613002233766,27.590102764706543,31.23692920041297,0.016955744162714836,4.269590053310537,3.4583397355818875,-12.584977711925063,15.339614601447781,2.69000244140625,-5.277791725094119,-3.191004943847645,-11.181631423358255,4.799621535662965,-7.186318183602964,0.8043082959076742,-2.658790283203132,67.48748477878453,36.66545707882475,3.9953132397553084,4,0.3800048828125,4.665008544921875,1.00750732421875,-8.239990234375,13.1300048828125,3,0.060694353720248895,-1.100457066413977,220.77999877929688,1.7471170626046846,219.66000366210938,1.5829552841356038,219.30999755859372,0.060694353720248895
12907,2024-04-26,221.1000061035156,221.9900054931641,218.25,219.1999969482422,1242900.0,0.0059602932681168674,1.032607298495255,8.261062827571337,34.29050965615956,31.128539046926,-1.5483777362311457,2.3059708156229988,2.325763536946795,-13.57779785426851,13.170856065990428,3.740005493164091,-5.2178637902038645,-1.390992736816429,-8.48900848279277,5.7070230091599115,-4.940000609804599,2.1580151361717412,-3.8892271484374703,81.14408560436976,49.335549807634855,3.5490078729881667,4,-1.580001831054659,3.354995727539091,2.407493591308622,-9.520004272460909,14.419998168945312,4,0.059746680644112704,1.2323496451251401,219.7899932861328,-1.100457066413977,220.77999877929688,1.7471170626046846,219.66000366210938,0.059746680644112704
12908,2024-04-29,221.6699981689453,222.66000366210938,219.97000122070312,222.38999938964844,1252300.0,0.0025779830379690782,3.269812051927921,-0.37894618491957616,38.34844538344561,31.423825171475123,-1.9065665702859462,1.3101199689413079,1.9596087671172313,-13.808734239584908,12.108951255786579,2.69000244140625,-4.939653013051753,-0.5080009460449162,-7.13244836875495,6.116446476665118,-3.820224657399933,2.804222765310101,-4.268050152343761,77.85223215200071,43.498399094527834,3.3122237113550144,4,-1.8149948120117188,2.785003662109375,2.145000457763672,-10.089996337890625,17.520004272460938,0,0.03261603188190021,1.032607298495255,221.1000061035156,1.2323496451251401,219.7899932861328,-1.100457066413977,220.77999877929688,0.03261603188190021
12909,2024-04-30,226.1499938964844,230.2100067138672,225.77999877929688,226.0,2358200.0,0.020210203295642604,-14.017069259814825,-0.20832450303059938,60.79912468032373,35.40039313560134,-6.126257436442131,-3.4490994923630467,-2.2251498236464897,-17.89718843703497,11.926659674645427,8.540008544921875,-4.642272544707367,4.03699493408206,-2.3922797792217807,10.4662696473859,0.8223575774301253,7.251632290733994,-8.432562541152379,66.22286710259588,27.873046888299157,3.214637356651922,4,-2.5199890136719034,-1.694992065429716,-2.1074905395508097,-14.079994201660185,14.370010375976506,1,-8.838830073576442e-05,3.269812051927921,221.6699981689453,1.032607298495255,221.1000061035156,1.2323496451251401,219.7899932861328,-8.838830073576442e-05
12910,2024-05-01,224.97999572753903,227.5800018310547,224.19000244140625,226.63999938964844,801400.0,-0.005173549416414791,-1.0925985230954713,-11.06714140386381,61.563669279317104,39.367787831507606,-4.534872972917469,-2.6745557774844144,-0.7999829718955596,-16.343267406674755,11.277155712472542,3.3899993896484375,-4.119413359893201,3.0309967041015398,-2.884908173772658,8.946901581975737,0.07304426516444096,5.988949143038639,-6.263158343524196,56.4891087575514,12.798369850149136,2.9579524389370984,5,-1.349990844726534,-0.5249938964843466,-0.9374923706054403,-12.334991455078097,14.210006713867216,2,0.016534808833440717,-14.017069259814825,226.1499938964844,3.269812051927921,221.6699981689453,1.032607298495255,221.1000061035156,0.016534808833440717
12911,2024-05-02,226.75999450683597,227.77999877929688,224.32000732421875,224.8300018310547,1176300.0,0.007911809107919998,-1.3457714788186004,-1.162643625333208,63.25140284197636,43.275235280607596,-5.734302868231367,-4.514312202752535,-2.316276562531783,-17.758945335101487,11.675385464370347,3.459991455078125,-3.627561170073534,4.701995849609403,-1.4918220080108426,10.89581370722965,1.6050869207992662,7.798904778419541,-7.123703576432945,71.15376028149667,24.115046755819947,3.096908928810129,5,-3.0199890136719034,-2.3049926757812784,-2.717491149902372,-14.114990234375028,12.010009765624943,3,0.023990133062215424,-1.0925985230954713,224.97999572753903,-14.017069259814825,226.1499938964844,3.269812051927921,221.6699981689453,0.023990133062215424
12912,2024-05-03,227.5,228.55999755859372,226.0800018310547,228.0,1068200.0,0.0032633864486255604,2.0617323487303865,-0.25906834065968437,74.5644559165852,47.974227529514025,-5.598883686170666,-5.559021294631265,-2.8684849841542075,-18.121838030974715,12.16856384245546,2.479995727539034,-2.695101195668542,5.454501342773426,-0.6917757106381828,11.600778396185035,2.3813628160676217,8.52763986947923,-7.017811806919838,73.5351048817668,20.57783679517268,3.073138526705807,5,-3.2999954223632812,-3.1899948120117188,-2.05999755859375,-13.824996948242159,13.110000610351591,4,0.023824167775583716,-1.3457714788186004,226.75999450683597,-1.0925985230954713,224.97999572753903,-14.017069259814825,226.1499938964844,0.023824167775583716
12913,2024-05-06,228.9499969482422,229.52999877929688,226.97999572753903,228.1999969482422,981100.0,0.006373612959306385,1.6701551440395268,-1.5,74.72588332354513,52.84500098830014,-6.188421449353029,-7.208481667883461,-4.194426996702987,-19.203858161262474,12.59838279994852,2.550003051757841,-1.7066989223788482,6.796498107910168,0.23716543552970393,13.355830780290631,3.5168317717199216,10.076164444100414,-7.689583273499068,79.06962007669944,22.887960496342714,3.2796663361902336,5,-4.749992370605469,-5.18499755859375,-2.404998779296875,-15.274993896484347,12.729995727539062,0,0.0286962542554825,2.0617323487303865,227.5,-1.3457714788186004,226.75999450683597,-1.0925985230954713,224.97999572753903,0.0286962542554825
12914,2024-05-07,232.9199981689453,233.3000030517578,228.82000732421875,230.0,1218100.0,0.017340036137238224,1.4347750370066301,3.8933308919270835,83.88695937016051,57.668950357357744,-9.029204929336345,-11.190684882525886,-7.925273737876836,-22.788002991554464,13.861848124195514,4.4799957275390625,-0.5765622911368098,10.409999084472645,2.4031654016568496,18.41683276728844,6.406582243064747,14.413415925880543,-10.943617051072266,95.82870628591719,34.651837956406474,4.003416841407895,5,-7.174995422363281,-7.7449951171875,-6.075000762939453,-19.24499511718747,8.610000610351562,1,0.026919132413495417,1.6701551440395268,228.9499969482422,2.0617323487303865,227.5,-1.3457714788186004,226.75999450683597,0.026919132413495417
12915,2024-05-08,233.22999572753903,234.67999267578125,232.17999267578125,233.94000244140625,1449800.0,0.0013309186030856512,1.2831183852065522,-0.24315313667599542,84.2954680506076,63.969546500235644,-8.255614695444336,-11.202387637588515,-8.045934329414933,-22.777957006829467,15.151855693018765,2.5,0.47043632802737534,10.165996551513643,0.8395205545583053,19.49247254846898,5.502758553035989,14.829234549991298,-10.121252416277514,86.00387067126957,20.344874294230266,4.663237998477668,5,-6.764999389648409,-7.364997863769503,-5.592498779296847,-19.554992675781193,6.820007324218778,2,0.03125673660534689,1.4347750370066301,232.9199981689453,1.6701551440395268,228.9499969482422,2.0617323487303865,227.5,0.03125673660534689
12916,2024-05-09,233.5800018310547,233.92999267578125,232.17999267578125,233.0,721300.0,0.0015006907770325206,1.7344102044465637,-0.81689626270655,89.05773525312632,70.0547937887875,-7.201065762293808,-11.11161729029331,-8.292767316846522,-22.77389423691858,16.417516725495872,1.75,1.6253650758964113,9.874502563476568,-0.48911046514353984,20.238115592096676,4.6926960491665,15.056309077786636,-9.082708596050793,87.20939516579756,14.855016124151291,5.181806514310059,5,-6.2550048828125,-7.715003967285156,-5.9425048828125,-19.904998779296847,9.6199951171875,3,0.02401746967366325,1.2831183852065522,233.22999572753903,1.4347750370066301,232.9199981689453,1.6701551440395268,228.9499969482422,0.02401746967366325
12917,2024-05-10,233.5200042724609,234.25,232.75999450683597,233.92999267578125,683500.0,-0.0002568608533413119,1.8380974525161855,-0.7068743258530915,88.09651404339677,75.58235697322652,-5.804413220670966,-10.666795796983848,-8.122686225331222,-22.357859511775104,17.317783420133537,1.490005493164034,2.491721111973618,9.223004913330044,-1.9731982979245117,20.4192081245846,3.624903307702766,14.821106518957322,-7.800787104563739,84.93520957063303,9.10566000136042,5.598101605627283,5,-4.085006713867159,-7.655006408691378,-6.120002746582003,-19.845001220703068,9.769989013671903,4,0.02248201397716021,1.7344102044465637,233.5800018310547,1.2831183852065522,233.22999572753903,1.4347750370066301,232.9199981689453,0.02248201397716021
12918,2024-05-13,231.75,234.07000732421875,231.6999969482422,232.83999633789062,1426500.0,-0.007579668722495159,-2.9832025439811254,2.658602850868847,80.11956134988898,77.72907215873377,-2.742607575447181,-8.322464420650533,-6.282495688367305,-20.238017006655724,18.463874553731,2.3700103759765625,3.74502009114795,6.81750030517577,-4.563647378322116,18.198647988673656,1.1269264634268268,12.508074146924713,-4.955489771156749,50.0,-26.44019797119816,5.690573841748938,5,-2.31500244140625,-5.885002136230469,-4.224998474121094,-18.07499694824216,12.139999389648438,0,0.03823085484509847,1.8380974525161855,233.5200042724609,1.7344102044465637,233.5800018310547,1.2831183852065522,233.22999572753903,0.03823085484509847
12919,2024-05-14,231.8999938964844,232.69000244140625,230.8000030517578,231.22000122070312,860900.0,0.0006472228543017433,-1.4868592768084807,-0.6238485875073755,79.10992555950193,79.6786561898654,-2.225191474944296,-7.9739889981704835,-6.371686058987251,-20.035185821369254,19.526187410048063,1.8899993896484375,4.8686873359898755,6.391494750976591,-5.183935139074549,17.96692464102773,0.6037798059510067,12.179209696002175,-4.159225774008604,28.350355318371502,-44.231933205326385,5.787714945025571,5,-2.3999938964844034,-6.034996032714872,-4.374992370605497,-18.224990844726562,12.090011596679688,1,0.0421733464282128,-2.9832025439811254,231.75,1.8380974525161855,233.5200042724609,1.7344102044465637,233.5800018310547,0.0421733464282128
12920,2024-05-15,232.9499969482422,233.1300048828125,231.80999755859372,232.3800048828125,614200.0,0.004527826991778561,1.8387012092077593,0.8382326541602737,84.34238295093435,82.02209842419408,-2.263823210384402,-8.374355015037224,-7.267158711981665,-20.690901654889814,20.29502420724938,1.3200073242187784,5.9804525343215005,6.75649795532226,-4.880808873532061,18.39380478417658,0.9378445408950995,12.57515136974942,-4.376521879369733,62.31871879132592,-10.457428750849118,5.818653414427154,5,-2.5699996948242188,-7.084999084472656,-5.499996185302734,-19.274993896484347,11.69000244140625,2,0.03683194652696664,-1.4868592768084807,231.8999938964844,-2.9832025439811254,231.75,1.8380974525161855,233.5200042724609,0.03683194652696664
12921,2024-05-16,232.6300048828125,234.1300048828125,231.69000244140625,233.5399932861328,953500.0,-0.0013736512969381165,1.3349176102970701,-1.5964931066791594,81.7281497630139,82.8180644071306,-1.143897855459585,-7.375570042375216,-6.797359096721323,-20.00737251514488,21.06288424189955,2.44000244140625,6.321479825643678,5.765505981445301,-5.723000400368051,17.254012363258653,0.021252790538625277,11.509759172351977,-3.323747701110989,53.043578255542926,-17.902674359597214,5.744253190906674,5,-1.8000106811523438,-6.765007019042969,-6.267505645751953,-18.95500183105466,8.54998779296875,3,0.03189613555088533,1.8387012092077593,232.9499969482422,-1.4868592768084807,231.8999938964844,-2.9832025439811254,231.75,0.03189613555088533
12922,2024-05-17,233.66000366210938,233.9600067138672,232.44000244140625,233.5800018310547,785100.0,0.004427626521418482,3.4705486368226186,-0.0879152204168553,82.17931339506178,83.6462233039658,-1.3501963357212787,-7.573084235258818,-7.695698454518862,-20.675490666448013,21.814040225844245,1.5200042724609375,6.816613697361646,6.020504760742199,-5.080283236765069,17.121292758249467,0.4701107619885647,11.570898759495833,-3.7088982211182895,85.88585698902558,15.159938832562972,5.550393998753638,5,-1.910003662109375,-7.795005798339844,-7.720001220703125,-19.985000610351534,6.989990234375028,4,0.04082852493629319,1.3349176102970701,232.6300048828125,1.8387012092077593,232.9499969482422,-1.4868592768084807,231.8999938964844,0.04082852493629319
12923,2024-05-20,234.69000244140625,235.8500061035156,233.1699981689453,233.1699981689453,638200.0,0.004408109060831444,-2.5263163178235835,18.999618539004388,78.12915897695675,83.00646770472092,-1.6543185435866121,-7.791233731107383,-8.543570492353012,-21.350232101403776,22.87225526270669,2.680007934570284,7.212160498221152,6.281503295898432,-4.516472901672273,17.079479493469137,0.8825151971130936,11.68049139468377,-4.17143053224035,77.0296443344608,5.497249901330818,5.398988098785348,5,-1.3649978637695312,-8.239997863769531,-9.53750228881836,-21.01499938964841,4.8600006103515625,0,0.036644044293594025,3.4705486368226186,233.66000366210938,1.3349176102970701,232.6300048828125,1.8387012092077593,232.9499969482422,0.036644044293594025
12924,2024-05-21,235.0,236.0,234.50999450683597,236.0,874200.0,0.0013208809722142778,1.9800109863280682,-0.6578928876173267,84.98606782279765,83.08320101274205,-1.8307639764959163,-7.265582623434113,-8.678268323973498,-21.31153841379256,24.267971314061903,1.490005493164034,7.401419360831625,5.824501037597656,-4.526988183868383,16.175990259063695,0.6487564268646508,11.000245648330662,-3.735027303625145,76.79813070877293,3.2239454572975035,5.175744610733017,5,-1.5999984741210938,-8.474998474121094,-10.272502899169922,-21.32499694824216,3.0,1,0.037829784636801866,-2.5263163178235835,234.69000244140625,3.4705486368226186,233.66000366210938,1.3349176102970701,232.6300048828125,0.037829784636801866
12925,2024-05-22,233.6999969482422,235.1000061035156,233.44000244140625,234.8699951171875,587000.0,-0.005531927879820486,1.0367891411186883,1.1699981689453125,75.07226978957414,81.5292604056807,-0.5107956684372255,-5.215413698106033,-7.2034966185455005,-19.658560602201305,25.724132421662937,1.6600036621093466,7.483623278063135,3.878498077392578,-5.861475491145882,13.618471645931038,-0.9914887068766518,8.748484861661808,-1.677419883287314,46.63562982369185,-26.119271508338905,4.86998678426923,5,-0.29999542236328125,-7.174995422363281,-8.97249984741211,-20.024993896484347,1.8000030517578125,2,0.04403084586775097,1.9800109863280682,235.0,-2.5263163178235835,234.69000244140625,3.4705486368226186,233.66000366210938,0.04403084586775097
12926,2024-05-23,233.1300048828125,234.6199951171875,232.25999450683597,234.02999877929688,687000.0,-0.0024389904701450638,1.2692460055459913,0.7692267563937034,70.59258200911734,79.58437906853854,-0.012682123389481603,-3.7890453833173297,-6.513981180771765,-18.727022041600065,26.810691856252532,2.360000610351534,6.945511014008133,2.641505432128895,-5.967375741772798,11.250386606030588,-1.6629351548219518,6.9459460190797415,2.8699951171875,23.26227535137944,-47.35352295506431,4.304440586950844,5,0.26999664306640625,-6.605003356933594,-9.112506866455078,-19.45500183105466,2.5199890136719034,3,0.04937157065055464,1.0367891411186883,233.6999969482422,1.9800109863280682,235.0,-2.5263163178235835,234.69000244140625,0.04937157065055464
12927,2024-05-24,234.30999755859372,234.58999633789062,232.83999633789062,233.8600006103516,541800.0,0.005061522116702077,2.465365382000574,-0.49999999999993683,70.00003416152244,78.45998715872003,-1.1944374498203274,-4.140944061157626,-7.546991575965961,-19.53254091244625,28.488846294300163,1.75,6.370839749152282,3.16099853515621,-4.3751712767644335,10.697168347076854,-0.6070863708041259,6.929083441116546,1.6152023315430029,54.81283531547594,-14.124981103780868,3.768084905960328,5,-0.9099960327148153,-7.784996032714815,-10.497501373290987,-20.63499450683588,1.540008544921875,4,0.0293201109161787,1.2692460055459913,233.1300048828125,1.0367891411186883,233.6999969482422,1.9800109863280682,235.0,0.0293201109161787
12928,2024-05-28,228.8999938964844,233.92999267578125,228.4600067138672,233.6000061035156,881200.0,-0.023089085905335538,1.041045116035437,-10.444542402768139,36.45549394223247,73.72060586791231,4.211681408863939,1.937839006918722,-2.1101246473117783,-13.742508922166706,29.904367609997486,5.849990844726534,5.519273625293039,-2.610504913330061,-8.80666226688541,3.5856524402252887,-5.708583590107736,0.48757376344761383,6.951901885986302,5.835378970779972,-57.23473727966157,3.098078676777679,5,3.3300094604491903,-2.2649917602539347,-5.5099906921387,-15.10999298095706,9.290008544921847,1,0.0513324609580974,2.465365382000574,234.30999755859372,1.2692460055459913,233.1300048828125,1.0367891411186883,233.6999969482422,0.0513324609580974
12929,2024-05-29,226.1300048828125,227.9499969482422,225.8800048828125,227.22999572753903,851100.0,-0.012101306629674125,-1.5875048876088387,0.23403999740276285,29.479762668122632,67.62475916982211,6.7913021137696035,4.960585509445053,0.6093161919863803,-10.594681670641535,29.4529343540639,3.0199890136719034,4.628699122664784,-5.379494476318371,-11.579297873154047,0.8203089205173058,-8.479396174736195,-2.2795927779005467,9.426215336914055,2.711496387209107,-55.084137742804934,3.099901698417837,5,4.80999755859375,0.964996337890625,-3.6225013732910156,-9.950004577636719,16.75,2,0.05934638428854222,1.041045116035437,228.8999938964844,2.465365382000574,234.30999755859372,1.2692460055459913,233.1300048828125,0.05934638428854222
12930,2024-05-30,228.6999969482422,228.9199981689453,225.5,225.97000122070312,771200.0,0.01136510860980855,1.1577287977318784,-2.48183495401524,37.499960914903895,62.710515964476556,3.9728345141102466,2.8285998584529466,-1.9572571702290134,-12.764223027912578,29.503072372583116,3.4199981689453125,4.021905019468704,-2.995502471923828,-8.561288668338335,2.570283724490679,-5.778395570131067,-0.21260937371658883,6.275650351269519,35.08770462180937,-18.20294133463173,2.782893098207252,5,2.0500030517578125,-1.6049957275390625,-6.3874969482421875,-12.519996643066406,13.550003051757812,3,0.04066464003435266,-1.5875048876088387,226.1300048828125,1.041045116035437,228.8999938964844,2.465365382000574,234.30999755859372,0.04066464003435266
12931,2024-05-31,232.1999969482422,232.67999267578125,227.5399932861328,228.5399932861328,2435600.0,0.015303891765211075,1.2251103125743124,1.3406627802339686,47.12541469950242,58.815638331636634,0.4530682469232943,-0.2560818227324262,-5.4540399724993165,-15.851010486165876,29.707176208933085,5.1399993896484375,3.5263637853896057,0.232497406005848,-4.826335694374649,5.291330506386345,-2.296919144184386,2.761913956196082,2.017598567308596,73.70736685903829,23.410799147185294,2.5294165501902444,5,-1.4499969482421875,-5.1049957275390625,-9.887496948242188,-16.019996643066406,11.070007324218722,4,0.014211899634492209,1.1577287977318784,228.6999969482422,-1.5875048876088387,226.1300048828125,1.041045116035437,228.8999938964844,0.014211899634492209
12932,2024-06-03,232.9199981689453,233.3800048828125,230.75,231.2899932861328,1256000.0,0.0031007804916707293,1.0627341160138346,0.44535607974585384,52.67001464595852,55.98684451708127,-0.42794467895171806,-0.5788908212300612,-6.1691613666063745,-16.148618971648574,29.779145604547395,2.6300048828125,2.8202976364072754,0.6814987182617074,-3.9306339330826745,5.293631369606089,-1.6245676074104836,2.9875650439338983,0.6001897053614016,88.01903458661859,36.12822651593845,2.3060663256721976,6,-2.1699981689453125,-5.7949981689453125,-10.607498168945312,-15.994995117187472,11.580001831054688,0,0.01172074424266012,1.2251103125743124,232.1999969482422,1.1577287977318784,228.6999969482422,-1.5875048876088387,226.1300048828125,0.01172074424266012
12933,2024-06-04,235.5200042724609,235.72999572753903,232.3500061035156,232.58999633789062,997100.0,0.011162657238343865,1.0179097679291604,1.797545495394276,57.43024388410564,52.925086301671044,-3.2383842374156018,-2.805279531165638,-8.748481700101593,-18.33013736115356,29.81099335607239,3.3799896240234375,2.279275474551895,2.953004455566372,-1.6085435606312046,7.514552471763949,0.672230447467598,5.233778463665146,-10.020004272460909,97.94729674702765,41.29923976850448,2.2807740080987866,6,-4.905006408691378,-7.535003662109347,-13.532501220703097,-13.235000610351534,10.599990844726591,1,0.0014011626404053512,1.0627341160138346,232.9199981689453,1.2251103125743124,232.1999969482422,1.1577287977318784,228.6999969482422,0.0014011626404053512
12934,2024-06-05,239.19000244140625,239.66000366210938,234.38999938964844,235.5,1383700.0,0.015582532703675156,1.2764573281657834,1.259383088308062,61.56414666328087,51.424183732082916,-6.986200120305625,-6.304705562775354,-12.283798575856395,-21.566117767506597,29.278523306436544,5.2700042724609375,1.7066141131666654,6.309502410888683,0.8687095179505206,11.750295303826846,3.589105964419616,9.02989885735775,-13.485402526855466,96.68078319809482,39.066685228780834,2.720396446469079,6,-6.6100006103515625,-7.2649993896484375,-17.03499984741211,-16.290000915527344,2.6600036621093466,2,-0.004180776745654202,1.0179097679291604,235.5200042724609,1.0627341160138346,232.9199981689453,1.2251103125743124,232.1999969482422,-0.004180776745654202
12935,2024-06-06,240.5200042724609,240.6100006103516,238.13999938964844,239.8000030517578,1285100.0,0.005560440726950722,4.488928825743163,0.1951221529351363,64.09433091049641,50.702155832236144,-8.098713229472878,-7.442116658025071,-13.498283154355079,-22.464332042551604,28.50990292772383,2.4700012207031534,1.289661205059872,7.275003814697243,0.8481973509048544,13.701810278489631,4.061600582801049,10.488407046593437,-14.25718820800779,99.31142855808567,39.420599235872345,3.2134032318961943,6,-7.465003967285128,-8.120002746582003,-16.477500915527315,-17.620002746582003,4.669998168945341,3,0.009812076203350673,1.2764573281657834,239.19000244140625,1.0179097679291604,235.5200042724609,1.0627341160138346,232.9199981689453,0.009812076203350673
12936,2024-06-07,239.19000244140625,240.0,238.22999572753903,240.0,1071600.0,-0.00552969319569796,3.3703940923819555,-1.1249947018183803,59.77377708450651,49.56590504590104,-6.502509578610187,-5.976707098158869,-12.179636914842945,-20.707808938584492,27.69974534866409,2.290008544921875,0.7089807689926602,5.664501953125011,-1.29175934773059,12.620763253980613,2.1863713026972107,9.142632603552812,-12.06635530419922,85.59839674396626,27.79797851030129,3.478130650427804,6,-6.135002136230469,-6.724998474121094,-15.147499084472656,-16.290000915527344,4.1300048828125,4,0.012793166634727404,4.488928825743163,240.5200042724609,1.2764573281657834,239.19000244140625,1.0179097679291604,235.5200042724609,0.012793166634727404
12937,2024-06-10,238.7700042724609,239.2899932861328,236.7100067138672,238.6100006103516,809100.0,-0.0017559185779439934,3.300043233895374,-0.19753598070974823,57.36995151692219,51.88973366531101,-6.015971328400894,-5.421171813908302,-11.74838424873488,-19.8338543456143,26.57582016528981,2.579986572265625,0.39299675628365094,4.982003784179653,-2.358971747456053,12.32297931581536,1.3115160183618002,8.652491549997507,-10.8371759268652,77.72400046552215,21.432448775124264,3.670487765817848,6,-5.715003967285128,-5.715003967285128,-14.672500610351534,-15.870002746582003,3.5,0,0.018846588430199374,3.3703940923819555,239.19000244140625,4.488928825743163,240.5200042724609,1.2764573281657834,239.19000244140625,0.018846588430199374
12938,2024-06-11,240.6100006103516,240.72999572753903,237.3999938964844,239.1999969482422,906000.0,0.007706145265177655,3.0363807868016313,8.812321190161615,59.602884597804476,55.236747213053434,-6.727710816322059,-6.918058053546787,-13.459766462889291,-21.25280697262255,26.007206784847703,3.3300018310546307,0.24970488378335176,6.3790000915527685,-1.4941840763865457,14.252184259492083,2.4424080075831114,10.315592175522426,-11.916541928870515,98.10733144323287,42.575204191395756,3.93659208396966,6,-7.49500274658206,-7.49500274658206,-16.35499572753909,-16.974998474121122,2.5599975585937216,1,0.0161672390165859,3.300043233895374,238.7700042724609,3.3703940923819555,239.19000244140625,4.488928825743163,240.5200042724609,0.0161672390165859
12939,2024-06-12,241.67999267578125,243.3699951171875,240.91000366210938,242.1199951171875,1188100.0,0.004446997476062586,-1.4848643649815043,-0.3120576585935915,63.76812509905327,58.155432122403376,-5.989870300660328,-7.6078480088976335,-14.370585194287344,-21.88183805368402,26.006865740457584,2.759994506835909,0.0704685550993247,6.9599922180175895,-1.4968313856423663,15.416815821677545,2.731580416187626,11.188404019847553,-12.023611030615541,74.62454378203263,17.2248683329708,4.228411801829977,6,-6.224998474121094,-7.2449951171875,-17.697490692138672,-17.224990844726562,4.670013427734347,2,0.018371410857176862,3.0363807868016313,240.6100006103516,3.300043233895374,238.7700042724609,3.3703940923819555,239.19000244140625,0.018371410857176862
12940,2024-06-13,241.52999877929688,241.8699951171875,239.32000732421875,241.0500030517578,687700.0,-0.0006206301763902466,3.3965746306941504,-1.0908933277847135,64.70588863849346,60.10881811562459,-4.278477793729365,-7.148617256966304,-14.085991734002391,-21.303245805738612,25.686536070323022,2.54998779296875,0.9212737842215404,6.380998229980463,-2.5547043058941767,15.316700765855103,1.913146962043129,10.848849497917797,-10.502255786928998,72.37237925259296,10.21442371460575,4.467851267937321,6,-4.470001220703125,-7.095001220703125,-16.069995880126953,-16.354995727539062,5.19000244140625,3,0.001324917508533252,-1.4848643649815043,241.67999267578125,3.0363807868016313,240.6100006103516,3.300043233895374,238.7700042724609,0.001324917508533252
12941,2024-06-14,240.0500030517578,241.08999633789062,238.1499938964844,240.22000122070312,709400.0,-0.006127585538107216,2.078555279493152,-0.3541660043869409,59.94457976690939,60.91710312906358,-1.752109959491122,-5.358989986272377,-12.367183657369225,-19.371922094255723,24.952792249262036,3.3800048828124716,2.2436572627627243,4.530002593994141,-4.579782449578715,13.639787637566997,-0.02488992779228738,9.084895115780569,-7.788034846907976,50.150182487186946,-12.402472135761656,4.5548925217864324,6,-2.19000244140625,-5.6150054931640625,-13.885005950927734,-14.185005187988281,5.3799896240234375,4,0.021412202975644945,3.3965746306941504,241.52999877929688,-1.4848643649815043,241.67999267578125,3.0363807868016313,240.6100006103516,0.021412202975644945
12942,2024-06-17,243.1999969482422,243.3699951171875,237.08999633789062,239.3300018310547,1445300.0,0.01312224060170153,1.9833783969902794,-22.76492235885468,76.8797450745874,63.078158816894884,-3.6772355996007207,-8.17685772839252,-15.339032358018414,-22.006813113377632,24.34629686426509,6.279998779296875,3.436989174050126,7.202996826171869,-2.477869340322087,16.883862992665826,2.362563742924891,12.043429909418848,-9.82722605215858,97.29302226131409,26.42729012311156,4.840433083246984,6,-4.319999694824219,-8.764999389648438,-16.604999542236328,-17.334999084472656,0.4600067138671875,0,0.0004934637232010264,2.078555279493152,240.0500030517578,3.3965746306941504,241.52999877929688,-1.4848643649815043,241.67999267578125,0.0004934637232010264
12943,2024-06-18,243.2899932861328,245.25999450683597,241.6300048828125,242.0,1453400.0,0.00037005073610174577,-2.5763734900817346,0.33333201905182475,85.86958948571049,65.77876357494263,-2.8487246537964666,-7.999677186313249,-15.215216146040973,-21.607888120889015,23.376389326949692,3.629989624023466,4.253820668693379,6.862993621826178,-3.324176539052246,17.0501637827046,1.76940854138698,11.956578702265375,-8.917499967938824,75.88737255546461,-3.4507240422070566,5.09358508043921,6,-2.30499267578125,-7.909996032714844,-15.639995574951172,-17.42499542236328,1.9500122070312784,1,-0.004192482394753894,1.9833783969902794,243.1999969482422,2.078555279493152,240.0500030517578,3.3965746306941504,241.52999877929688,-0.004192482394753894
12944,2024-06-20,243.88999938964844,245.1000061035156,241.8600006103516,242.97999572753903,1569300.0,0.0024662177651095796,-1.0571503308499415,0.7054328668930089,84.6014011681499,68.05732693690412,-3.030627198442147,-8.326417865225778,-15.557791303642034,-21.708444698233905,22.319297800764094,3.2400054931640057,4.962796472793315,7.018499755859381,-3.6699692188709037,17.706968730589665,1.6742652684942527,12.362734243224509,-8.2110059288174,83.23139015630429,-1.6336894962495023,5.344234487365139,6,-2.904998779296875,-8.510002136230469,-16.240001678466797,-18.025001525878906,4.029998779296875,3,-0.002952155572204629,-2.5763734900817346,243.2899932861328,1.9833783969902794,243.1999969482422,2.078555279493152,240.0500030517578,-0.002952155572204629
12945,2024-06-21,243.9900054931641,245.72999572753903,242.0500030517578,245.72999572753903,3663700.0,0.00041004593778315446,3.2299003788411325,-1.9120694858981306,81.77901968590731,70.5023538926153,-2.890630889818027,-8.027573682961844,-15.276550700018987,-21.31548418005022,21.81806000605597,3.6799926757812216,5.399875171608926,6.604005432128929,-4.426826816434243,17.6348376806921,1.088589307847343,12.119421556410515,-7.161291906812465,79.86122271652441,-6.150225924544557,5.515416124281587,6,-2.770004272460966,-8.37500762939456,-16.307506561279325,-18.12500762939456,-15.1300048828125,4,0.009672529846381783,-1.0571503308499415,243.88999938964844,-2.5763734900817346,243.2899932861328,1.9833783969902794,243.1999969482422,0.009672529846381783
12946,2024-06-24,244.63999938964844,245.92999267578125,243.80999755859372,244.16000366210938,1018200.0,0.002664018532933632,-2.593187901671865,-0.2758611617791587,81.7099935265675,73.20680300479813,-3.0019275940279613,-8.191012313527551,-15.484751529506184,-21.48751821683547,21.898935495036554,2.1199951171875284,5.457327826044974,6.67849960327149,-4.615276028332687,17.972275234875667,1.0316117874693873,12.325387419073593,-6.56510630353057,85.40730972247634,-0.33572669503281816,5.646887815802092,6,-3.1300048828125,-8.925003051757812,-16.517501831054688,-18.775001525878906,-13.949996948242188,0,0.008502296583731583,3.2299003788411325,243.9900054931641,-1.0571503308499415,243.88999938964844,-2.5763734900817346,243.2899932861328,0.008502296583731583
12947,2024-06-25,241.17999267578125,244.6199951171875,240.5,244.25,994800.0,-0.014143258349000765,1.1627284814891947,-6.395905521823441,64.63286954669366,73.76569022134137,0.934119414737836,-4.416362611130211,-11.644352237495411,-17.52458178762157,21.537784209533633,4.1399993896484375,5.239805436239294,2.8749931335449332,-8.368951523539238,14.118937790629104,-2.7469791949971523,8.496965462087019,-1.848283655317232,12.522902264935649,-68.71550008890156,5.621972328542084,6,0.3300018310546875,-5.464996337890625,-12.832496643066406,-15.314994812011719,-0.9399871826171591,1,0.017621693876213262,-2.593187901671865,244.63999938964844,3.2299003788411325,243.9900054931641,-1.0571503308499415,243.88999938964844,0.017621693876213262
12948,2024-06-26,240.6499938964844,241.16000366210938,239.47000122070312,240.3000030517578,712500.0,-0.0021975238220084403,1.4671381633903213,-0.11400326050220612,54.50615155950661,72.73658205028063,1.643186447672207,-3.12096191407133,-10.646845855188246,-16.518529868427237,22.92731044564349,1.709991455078125,5.260936189150186,1.757494354248081,-8.61114892826285,12.126137636759012,-3.42682728700737,6.941815995503532,5.279998779296847,18.26616465341761,-58.49825337360185,5.184321641255463,6,0.8600006103515341,-4.934997558593778,-11.842494964599638,-14.784996032714872,-3.449996948242216,2,0.01250783229572705,1.1627284814891947,241.17999267578125,-2.593187901671865,244.63999938964844,3.2299003788411325,243.9900054931641,0.01250783229572705
12949,2024-06-27,239.5500030517578,241.0,239.30999755859372,240.5,687600.0,-0.004570915739145032,-1.3636266632520773,-2.7143479966863557,46.963046336355255,70.76515512782083,2.692398818083916,-1.0161261678597384,-9.125689591271538,-14.93287233602544,23.966198586555382,1.6900024414062784,5.394833988153948,-0.01349639892578125,-8.464131381113162,8.4371385832616,-4.238813890019458,4.211821092167895,6.250789794921872,3.625463295901282,-67.38342980609927,4.225317491093685,6,1.959991455078125,-3.8350067138671875,-9.662498474121094,-13.099998474121094,-8.300003051757812,3,0.023752879853551345,1.4671381633903213,240.6499938964844,1.1627284814891947,241.17999267578125,-2.593187901671865,244.63999938964844,0.023752879853551345
12950,2024-06-28,238.0,239.88999938964844,237.7899932861328,238.58999633789062,1806000.0,-0.006470478113176692,-3.158387720570462,0.6210507717759681,46.324877995449704,69.25185493099198,4.122542457438385,1.3347676895729137,-7.127419764368199,-12.840929401907744,25.221766411710316,2.100006103515625,5.266986159032996,-2.0284996032714844,-8.823500725364454,4.766501518821485,-5.426000164317969,1.3690009577750004,7.54116103515625,2.5799352532415556,-63.832988726532975,3.3975005610464826,6,3.5099945068359375,-2.285003662109375,-8.037498474121094,-11.474998474121094,-4.279998779296875,4,0.04168066457540043,-1.3636266632520773,239.5500030517578,1.4671381633903213,240.6499938964844,1.1627284814891947,241.17999267578125,0.04168066457540043
12951,2024-07-01,235.5,239.4900054931641,235.1300048828125,238.9600067138672,819700.0,-0.010504201680672232,-1.0761922754140902,5.864454559561372,41.0508785717687,65.27086976401212,6.603699811473746,4.315952941119605,-4.197671617406058,-9.87828037378793,25.74729497492605,4.360000610351591,4.834119325689585,-4.693499755859364,-10.814981258926423,1.4279817472076957,-7.754240507392893,-1.632759004325834,9.576090970214835,3.898793444984693,-58.56006502679776,3.0607407515335368,7,5.029998779296875,0.214996337890625,-5.537498474121094,-8.974998474121094,-3.9499969482421875,0,-0.028195326495322304,-3.158387720570462,238.0,-1.3636266632520773,239.5500030517578,1.4671381633903213,240.6499938964844,-0.028195326495322304
12952,2024-07-02,235.6499938964844,237.2899932861328,234.57000732421875,235.9499969482422,922400.0,0.000636916757895456,-1.2113920988481364,0.08670591607681478,35.04217341487319,59.62337908947464,5.889450019329104,4.617723150007322,-3.8734640333702544,-9.60875598298324,26.165899147084815,2.7199859619140625,4.3582821614008935,-4.680005645751919,-10.211951555210419,0.8519402637065809,-7.445978600481169,-1.914032691022669,8.630410186738231,16.388272722642263,-39.84443949841215,2.765972954729254,7,4.600006103515597,0.06500244140622158,-5.687492370605497,-9.124992370605497,1.5100097656249716,1,-0.021048128935055144,-1.0761922754140902,235.5,-3.158387720570462,238.0,-1.3636266632520773,239.5500030517578,-0.021048128935055144
12953,2024-07-03,235.8500061035156,236.8800048828125,235.1999969482422,235.94000244140625,678200.0,0.000848768140087719,-1.4172521296214982,0.2999847413662795,31.444972172848736,53.717109201107846,5.054639584734332,4.683844622471867,-3.6242470057800062,-9.38207141288376,25.999858554963012,1.6800079345703125,4.140236833027245,-4.4964935302734546,-9.969688748211297,0.9767016876643879,-7.23309113924239,-1.759895921304519,7.459358303806653,19.906691093412878,-32.595090626444204,2.7365976089689226,7,4.399993896484403,-0.13500976562497158,-5.88750457763669,-9.32500457763669,2.0899963378906534,2,0.018613522476322197,-1.2113920988481364,235.6499938964844,-1.0761922754140902,235.5,-3.158387720570462,238.0,0.018613522476322197
12954,2024-07-05,238.19000244140625,238.41000366210938,235.57000732421875,236.42999267578125,1349600.0,0.009921544529719606,1.581800527118879,-19.556459816880903,40.6703981096144,49.149484581519744,2.0350798285493,2.387497792505542,-5.489844482642752,-11.274717713090638,24.94951043058869,2.839996337890625,3.176960880325481,-2.106497192382818,-7.642092199238363,3.429097814472726,-4.87429469581059,0.661300311044954,4.245426257605658,68.04512248638324,17.310928376637996,2.7677975034277695,7,2.05999755859375,-2.475006103515625,-8.757499694824219,-11.665000915527344,-0.25,4,-0.004156368793890031,-1.4172521296214982,235.8500061035156,-1.2113920988481364,235.6499938964844,-1.0761922754140902,235.5,-0.004156368793890031
12955,2024-07-08,242.8800048828125,244.38999938964844,241.3999938964844,242.38999938964844,1548600.0,0.019690173363006602,-1.4210409266409594,0.27841066722152863,56.70298851073211,46.37092846864915,-3.161388295318716,-2.2310194911945587,-9.677275062271377,-15.489707766434606,24.197000900333343,6.1999969482421875,2.0851184966810195,2.4655052185058537,-3.1894771637799124,8.12048760079162,-0.36198597263702936,5.292996409648737,-8.30999755859375,84.62326143672026,32.418323010294955,2.8274911911428857,7,-3.285003662109375,-7.165008544921875,-13.862503051757812,-16.355003356933594,-4.94000244140625,0,-0.04788374773141113,1.581800527118879,238.19000244140625,-1.4172521296214982,235.8500061035156,-1.2113920988481364,235.6499938964844,-0.04788374773141113
12956,2024-07-09,242.25,243.1999969482422,241.6699981689453,242.1100006103516,982100.0,-0.0025938935694458376,-1.9999850404655408,0.2857098371375498,47.4448726314623,44.46115103362344,-3.2475746102223866,-1.4335098344872677,-8.509741367402796,-14.674133581657259,23.40382482000083,1.529998779296875,0.9954501823929434,1.6825004577636662,-3.998509664876849,7.363510580404181,-1.1580046035565772,4.52300551908391,-7.48359283447266,78.2077279147496,30.39638138046284,2.8405050613202563,7,-2.7699966430664062,-5.515007019042969,-13.327499389648438,-15.724998474121094,-4.30999755859375,1,-0.03521155326851133,-1.4210409266409594,242.8800048828125,1.581800527118879,238.19000244140625,-1.4172521296214982,235.8500061035156,-0.03521155326851133
12957,2024-07-10,243.2700042724609,243.32000732421875,241.69000244140625,242.07000732421875,844400.0,0.004210543952366974,1.5076939328849608,8.571444141690911,49.94879868424337,43.95477849192752,-4.402950437397692,-2.2125377118091762,-9.011513699218227,-15.433531781181017,23.16400340276288,1.6300048828125,0.07343724641845029,2.477504730224581,-3.25992461595402,8.214934076403182,-0.39120994286471955,5.3462194033138815,-8.311125262451156,87.81289641293993,41.753849738107306,2.8687146730892956,7,-3.7900009155273153,-4.930007934570284,-14.347503662109347,-16.745002746582003,-5.330001831054659,2,-0.04817692693249909,-1.9999850404655408,242.25,-1.4210409266409594,242.8800048828125,1.581800527118879,238.19000244140625,-0.04817692693249909
12958,2024-07-11,244.5,245.7700042724609,243.17999267578125,244.42999267578125,985300.0,0.005056092843084281,-1.0155674828413106,0.05833958521419718,51.51364846946465,44.460400951161894,-5.620439954781148,-3.3056440576986006,-9.716675367540859,-16.38513977194654,22.788931422518694,2.590011596679659,-0.9230399723012681,3.51300048828125,-2.4573931804454787,9.483394157007979,0.5278036539178856,6.498197322644614,-9.352498582397487,87.5489739957248,44.28383577734526,2.9851968343633577,7,-4.329994201660156,-5.3600006103515625,-15.5625,-17.974998474121094,-6.55999755859375,3,-0.03002043491979811,1.5076939328849608,243.2700042724609,-1.9999850404655408,242.25,-1.4210409266409594,242.8800048828125,-0.03002043491979811
12959,2024-07-12,246.1199951171875,246.5,244.75,245.0800018310547,745600.0,0.00662574690056239,-1.0588272253188644,14.855492589363557,54.91460499308173,45.4148150620099,-6.940323546132589,-4.823240185536804,-10.926616748132318,-17.69709657886304,21.926554827183875,2.0,-1.2831162272520942,4.9109954833984375,-1.4830531629158656,11.30504412971274,1.7139711602413001,8.108019806555575,-10.547593585390644,92.54893278361862,51.685864649473174,3.197024323157151,7,-5.584991455078125,-5.674995422363281,-16.819995880126953,-19.594993591308594,-8.17999267578125,4,-0.03323579082587913,-1.0155674828413106,244.5,1.5076939328849608,243.2700042724609,-1.9999850404655408,242.25,-0.03323579082587913
12960,2024-07-15,241.8500061035156,246.50999450683597,241.25,246.50999450683597,729100.0,-0.017349216229420095,1.2575139899867886,-4.48078700647041,44.48399757452157,45.79627272898245,-2.309664962212622,-0.5565841555752797,-6.250018914850557,-13.156898499460851,21.18949748162858,5.259994506835966,-1.4564642997035264,0.6250061035156023,-5.774024325389405,7.0240365324206095,-2.5745091109369014,3.824521317968106,-5.62194866362654,11.406972055499676,-22.83750547486601,3.1995152144524996,7,-1.3100051879882528,-1.3100051879882528,-9.597503662109347,-13.495002746582003,-3.9100036621093466,0,,-1.0588272253188644,246.1199951171875,-1.0155674828413106,244.5,1.5076939328849608,243.2700042724609,
12961,2024-07-16,245.19000244140625,245.3699951171875,241.8800048828125,242.38999938964844,727600.0,0.01381019745131229,1.2088626848807058,-0.6008605192585316,57.96585714805339,48.343348699335806,-4.616007098329646,-3.6804596715396087,-9.19359545104004,-16.2131427931607,20.83475582202791,3.5199890136719034,-1.3115841753879636,3.708002471923834,-2.901730405686152,10.31773534953382,0.40313603311884094,7.012868910728827,-8.139390036161444,74.90506760578866,36.346811749504276,3.3048664388049898,7,-4.3350067138671875,-4.650001525878906,-12.462501525878906,-16.360000610351562,-7.25,1,,1.2575139899867886,241.8500061035156,-1.0588272253188644,246.1199951171875,-1.0155674828413106,244.5,
12962,2024-07-17,243.32000732421875,245.2700042724609,242.6999969482422,245.0,653800.0,-0.007626718457390491,1.3153206405938889,-0.5999967302630503,55.03586480161249,50.96455899142067,-1.7250066599646914,-1.8983416512778035,-6.964592959935658,-14.111937336740738,19.982642272151338,2.5700073242187216,-1.0564003546828076,1.8320068359375057,-4.784507410623263,8.448521082498274,-1.4762502873428787,5.14026395921789,-5.512644350846642,39.353792509260956,-1.698106810295215,3.30825712328038,7,-2.2800064086914062,-2.7800064086914062,-10.560005187988281,-14.490005493164062,-5.3800048828125,2,,1.2088626848807058,245.19000244140625,1.2575139899867886,241.8500061035156,-1.0588272253188644,246.1199951171875,
12963,2024-07-18,242.2700042724609,245.08999633789062,241.4499969482422,242.6300048828125,609200.0,-0.004315317360478077,-2.6399716188688744,0.2142870118074647,55.139837677802944,52.572274498997174,0.37039379159455166,-0.978858224684501,-5.607126594328321,-12.876316220931557,18.571615396982658,3.6399993896484375,-0.46308678556948735,0.8330032348632415,-5.74061343653068,7.406619906257163,-2.453805100833705,4.119811570560188,-3.7664307764116813,19.39173645780992,-25.304031719430704,3.2868083356969566,7,1.6099929809570597,-1.7300033569335653,-9.215003967285128,-13.440002441406222,-4.330001831054659,3,,1.3153206405938889,243.32000732421875,1.2088626848807058,245.19000244140625,1.2575139899867886,241.8500061035156,
12964,2024-07-19,243.1699981689453,243.72000122070312,241.2400054931641,243.1000061035156,1026000.0,0.0037148383234115734,3.239315570510013,-0.1944220743441487,60.0155011903755,52.94033146340199,0.2806101180023006,-2.040158501170964,-6.310844527887554,-13.550681914129143,17.059094055755626,2.479995727539034,0.31433232601929717,1.7689971923828125,-4.755760996009855,8.29375538077548,-1.4933819018135353,5.03137628657916,-4.025910992033147,36.62232825864082,-12.847235918882916,3.2623790941963375,7,0.7050018310547159,-2.6299972534179688,-10.055000305175781,-14.279998779296875,-5.2299957275390625,4,,-2.6399716188688744,242.2700042724609,1.3153206405938889,243.32000732421875,1.2088626848807058,245.19000244140625,
12965,2024-07-22,246.3500061035156,246.5200042724609,243.6300048828125,244.47000122070312,679900.0,0.013077303773144422,1.603601622104653,26.860257248735145,70.4794452687943,55.49972842310555,-2.632220825525252,-5.3063553464585596,-9.263571421164443,-16.513179932529425,15.60614984541409,3.3500061035155966,1.2916712992588373,4.8310050964355185,-1.9703950217494537,11.63240521462049,1.4303050373430324,8.231705155528005,-6.616646340209513,96.780336965003,39.83013880302387,3.4007000590924834,7,-2.4700012207030966,-5.805000305175753,-11.405010223388643,-16.14000701904294,-8.410003662109347,0,,3.239315570510013,243.1699981689453,-2.6399716188688744,242.2700042724609,1.3153206405938889,243.32000732421875,
12966,2024-07-23,246.72000122070312,247.3999938964844,245.6100006103516,247.3999938964844,705600.0,0.001501908293162657,4.264742841755237,-0.361697292383632,70.72259615439535,57.80792814201132,-2.5719314632851535,-5.81043621517523,-9.408583547900662,-16.70792947139452,14.110963804165927,1.7899932861328125,2.0320802463273537,5.0970001220703125,-1.9639959144759018,12.157996158616527,1.5665021037972053,8.62749814034342,-6.307977006481565,88.96113707917446,25.769737778080994,3.5304980182731027,7,-2.400001525878878,-5.7350006103515625,-10.972503662109375,-16.51000213623047,-8.779998779296875,1,,1.603601622104653,246.3500061035156,3.239315570510013,243.1699981689453,-2.6399716188688744,242.2700042724609,
12967,2024-07-24,245.42999267578125,248.41000366210938,244.69000244140625,246.75,1230100.0,-0.0052286338300067126,-1.6571553133514987,1.9412081500762137,67.23019924254895,59.55421156124291,-1.0541636873078915,-4.4119035938604725,-7.902009166077221,-15.245683171137586,13.899645544854911,3.720001220703125,2.050588942183282,3.594491577148432,-3.6634291384247035,10.852412292721567,-0.03446878063812164,7.223451934934985,-4.179412099688136,58.43777200341338,-9.806308463264067,3.628960357786564,7,-0.6049880981445312,-3.9399871826171875,-9.282493591308594,-15.219993591308594,-7.489990234375,2,,4.264742841755237,246.72000122070312,1.603601622104653,246.3500061035156,3.239315570510013,243.1699981689453,
12968,2024-07-25,243.66000366210938,248.6000061035156,243.6000061035156,245.1000061035156,928700.0,-0.007211787745966647,-5.410266442348841,1.0909048874092355,60.04407848727738,60.124153060597976,0.6527890074591483,-2.5348110691087697,-5.874495365987627,-13.322698170594805,13.889167512038897,5.0,2.3245278596704964,1.6740020751953182,-5.605212553171242,8.953216703561878,-1.965605238987962,5.313609389378598,-1.4071038539739789,32.8804071774351,-33.926963654019346,3.639607314183286,7,1.2600021362304688,-2.0749969482421875,-7.002506256103516,-13.450004577636719,-5.720001220703125,3,,-1.6571553133514987,245.42999267578125,4.264742841755237,246.72000122070312,1.603601622104653,246.3500061035156,
12969,2024-07-26,245.2400054931641,246.8600006103516,243.44000244140625,244.67999267578125,848700.0,0.006484452956200926,-1.2500037645122133,-0.38889713050483815,54.892210988994336,61.28062121776162,-1.1903439027375384,-3.864827144125684,-7.178138539476862,-14.745190313989838,13.912760283708831,3.419998168945341,2.52258402773802,2.9695037841797216,-4.353477098624836,10.29248466698428,-0.691986657222543,6.630994225581986,-1.9715686777678627,34.88375531543754,-28.44438703879362,3.661490441402277,7,-0.31999969482424717,-3.6549987792969034,-7.057506561279325,-14.085006713867216,-7.300003051757841,4,,-5.410266442348841,243.66000366210938,-1.6571553133514987,245.42999267578125,4.264742841755237,246.72000122070312,
12970,2024-07-29,247.9199981689453,249.0,244.75999450683597,245.94000244140625,1155600.0,0.010928040351295465,1.0483121344247777,3.535625732268696,60.833024794834,61.59919540073725,-3.26176950557371,-6.075001706573573,-9.57878280733621,-17.210732161594933,14.656630474076113,4.240005493164034,2.6695604223196767,5.153496551513683,-2.294329553333597,12.601322656360963,1.429583499090029,8.877409603937338,-4.4799957275390625,80.57549810637246,18.339302381256175,3.7239130524236432,7,-2.7999954223632812,-6.1349945068359375,-9.737499237060547,-16.764999389648438,-9.979995727539062,0,,-1.2500037645122133,245.2400054931641,-5.410266442348841,243.66000366210938,-1.6571553133514987,245.42999267578125,
12971,2024-07-30,228.8600006103516,235.9199981689453,220.9600067138672,222.0500030517578,2968900.0,-0.07687962931334513,-2.3281440947234064,3.4394001279275117,33.70276363455645,59.228850826619905,14.79395862868256,13.135501840528832,9.555159760277803,1.952984852701178,16.378240900744387,26.959991455078125,2.112798751378506,-13.574501037597628,-22.772524680318668,-4.376477394876588,-18.173512858958134,-8.975489216237122,20.13999938964841,28.174022068654875,-29.553465880402758,4.5990118213605164,7,6.120002746582003,6.120002746582003,9.557498931884737,2.5299987792968466,9.080001831054659,1,,1.0483121344247777,247.9199981689453,-1.2500037645122133,245.2400054931641,-5.410266442348841,243.66000366210938,
12972,2024-07-31,230.69000244140625,234.66000366210938,229.75,234.3600006103516,1803200.0,0.007996162833934228,1.2997652221455909,-0.5389132870266656,34.59048458353794,56.94558937170157,12.27481106178655,11.504709756991417,7.788687285928006,0.2219504417887208,18.028796493923604,5.800003051757784,2.1802352819988187,-11.496499633789057,-21.679467098586514,-1.3135321689915997,-16.587983366187785,-6.405015901390328,18.30999755859375,34.70042103166635,-18.45945152310729,5.09148373239873,7,4.290000915527344,4.290000915527344,7.922492980957031,0.7999954223632812,7.25,2,,-2.3281440947234064,228.8600006103516,1.0483121344247777,247.9199981689453,-1.2500037645122133,245.2400054931641,
12973,2024-08-01,240.2400054931641,240.7700042724609,232.9900054931641,232.9900054931641,1902600.0,0.04139755928167488,-1.1462065598060187,-1.975477824852282,44.42549069586653,55.2133659834228,2.6893882487205474,2.424777133773347,-1.6187097209535466,-9.154824106346211,19.289992229289364,10.080001831054659,1.7797159346206968,-2.1659965515136435,-11.955518214587698,7.6235251115604115,-7.060757383050657,2.72876428002337,8.199194641113252,68.75892794465052,19.731305794190092,4.894760831537025,8,-5.260002136230497,-5.260002136230497,-1.6275100708008097,-8.75000762939456,-2.300003051757841,3,,1.2997652221455909,230.69000244140625,-2.3281440947234064,228.8600006103516,1.0483121344247777,247.9199981689453,
12974,2024-08-02,237.1999969482422,241.7400054931641,234.50999450683597,239.3999938964844,1660400.0,-0.012654047932946777,1.1017412267764177,-0.3034478549299608,45.48630396897412,52.43635028344278,5.356822199878053,5.677924215092105,1.5215262548370276,-5.964531249984134,20.614076905832817,7.230010986328125,1.4955827099097405,-5.156504821777332,-15.045295064711183,4.732285421156519,-10.100899943244258,-0.21210970031040688,10.68961931762695,57.917240095797354,3.9602172094989925,4.944395121466929,8,-2.2199935913085938,-2.2199935913085938,1.4124984741210938,-5.709999084472656,0.7400054931640625,4,,-1.1462065598060187,240.2400054931641,1.2997652221455909,230.69000244140625,-2.3281440947234064,228.8600006103516,
12975,2024-08-05,231.25,236.91000366210938,230.7700042724609,236.0500030517578,1305800.0,-0.025084304489011,-1.131946265699205,2.1818225955235917,37.12120870371332,48.70286278892255,9.990207195392742,11.290844013914239,7.546587017879091,0.10810555581366543,20.648501429483026,6.429992675781278,1.1083317558373835,-10.525001525878906,-21.582852222209908,0.5328491704520957,-16.053926874044407,-4.996076177713405,16.1010240748291,49.51873864585942,-1.7146164818990073,5.528925348165504,8,3.7300033569335938,3.7300033569335938,7.362495422363281,0.23999786376953125,6.69000244140625,0,,1.1017412267764177,237.1999969482422,-1.1462065598060187,240.2400054931641,1.2997652221455909,230.69000244140625,
12976,2024-08-06,233.72000122070312,237.2899932861328,232.1199951171875,232.1199951171875,1096300.0,0.010681086359797254,-5.462473058803334,-0.333334392970789,41.228064794081654,45.81373673909285,6.126496052933419,8.58941454134569,5.200274254447379,-2.2495145096419265,20.656471748236235,6.0399932861328125,0.5141855719105024,-7.628500366210943,-19.25270974069153,3.9957090082696425,-13.440605053451236,-1.8163956789706504,13.10320250690674,33.11092078286834,-18.814425694148262,5.812104687240288,8,1.2600021362304688,1.2600021362304688,4.892494201660156,-2.2300033569335938,4.220001220703125,1,,-1.131946265699205,231.25,1.1017412267764177,237.1999969482422,-1.1462065598060187,240.2400054931641,
12977,2024-08-07,231.5500030517578,237.5200042724609,231.42999267578125,235.0399932861328,1484400.0,-0.009284606185228306,-2.2654121497238546,-2.1812355757309887,40.40114440925477,43.631188508201454,6.839847080420014,10.36792924195305,7.433254989617126,0.02697565261331647,20.67085378702864,6.090011596679659,-0.8050717961074838,-9.212498474121105,-21.586334509168182,3.161337560925972,-15.399416491644644,-3.0255804565975666,14.755936735577194,7.1102889015622655,-46.90907855040458,6.1869180175235385,8,3.4300003051757812,3.4300003051757812,6.5724945068359375,-0.06000518798828125,6.3899993896484375,2,,-5.462473058803334,233.72000122070312,-1.131946265699205,231.25,1.1017412267764177,237.1999969482422,
12978,2024-08-08,237.16000366210938,237.33999633789062,231.6699981689453,233.13999938964844,1302700.0,0.024228030820183433,1.5890463930993879,-1.1518669115075202,45.03716415860571,42.536183304824945,0.23563811960204362,4.405723461899214,2.127131478006106,-5.4726884469554875,20.144168144824064,5.7899932861328125,-2.1415482503066414,-3.2354980468749943,-15.577949012699605,9.106952918949617,-9.406723529787286,2.935727436037297,8.639017463756261,58.24976006008926,1.9459358626524548,6.1712254829123045,8,-2.1800003051757812,-2.1800003051757812,0.8224945068359375,-5.670005798339844,0.779998779296875,3,,-2.2654121497238546,231.5500030517578,-5.462473058803334,233.72000122070312,-1.131946265699205,231.25,
12979,2024-08-09,237.94000244140625,239.3500061035156,235.5800018310547,236.08999633789062,805000.0,0.003288913675377536,-1.6271851473778034,0.46020003416143174,42.768697725849805,40.52903585271559,-1.8872251775006816,3.1426015373489804,1.7556374261772305,-6.159368224519085,19.27274267462165,3.770004272460909,-3.3740094575256023,-2.046499633789068,-14.129637019346319,10.036637751768183,-8.088068326567708,3.9950690589895714,7.362238396219425,83.56639439159626,31.044885992638896,6.041568692778629,8,-6.589996337890625,-2.9599990844726562,0.0424957275390625,-6.450004577636719,0.0,4,,1.5890463930993879,237.16000366210938,-2.2654121497238546,231.5500030517578,-5.462473058803334,233.72000122070312,